Citation
Charlotte sun herald

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

Downloads

This item is only available as the following downloads:


Full Text

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, June 22, 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. 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 A Polish man was detained at an airport in Maine after authorities learned he had an outstanding warrant in Sarasota County, according to reports. According to authorities, Mancin Urbanski, 49, was detained Tuesday at the Bangor Airport after he exited a private Boeing 747. The jet belonged to Saudi Arabias royal family. Urbanski had an outstanding warrant for committing $9,000 worth of fraud on a North Port man in 2016, according to North Port Police Department reports. According to investigators, in November 2015, the victim was offered a pilot position by Urbanski for Myanmar National Airlines. Urbanski allegedly asked the victim to wire him $9,000, which he said was for administration fees and to be bonded as a pilot. The victim wired the money to a Polish bank Nov. 13, 2015. He was told he would receive that money back within one year of working for the company. After several months of not being offered a job and no contact from Urbanski, the victim became suspicious. He contacted the Human Resources Department of Myanmar National Airlines, who told the victim Urbanski had only worked for the company for “ve weeks and never had the authority to hire anyone. Urbanskis pilots license number was given to the Federal Aviation Field Of“ce in Tampa. The FAA of“cials traced the number back to Urbanski, who lived in Warclaw, Poland, according to North Port Police Department reports. In this case, its not like were going to ”y to Poland and arrest him,Ž North Port Police spokesperson Josh Taylor said. The state attorneys of“ce will look at it and if theres probable cause, they will decide they need to be charged and the of“ce will “le a warrant. Its different than a search warrant: well send that to a judge and they sign off and we execute. In this case were not going to Poland, theres nothing to execute. So we send it off and the state attorneys of“ce determines if they want to put out a warrant and they did.Ž Urbanski was detained at the Bangor airport and Sarasota County Sheriffs Of“ce of“cials were alerted of the detainment. He will be extradited by the Sheriffs Of“ce. According to Mycah Schafer, Sarasota County Sheriffs Of“ce media relations specialist, extraditions are different in each case based on the alleged crime. If there were a person and they had a warrant in our county for murder, thats nationwide,Ž she said. Anyone in the nation can arrest him on our behalf. He would be transported back however that works. If someone has a warrant for nonpayment of child support, that would be countywide. If theyre in Manatee or another county „ it depends on a certain number of miles.Ž As for Urbanskis fraud charge, Taylor reminds North Port residents to do their due diligence when it comes to wiring money for services. If you look in this instance when the person got suspicious they started doing homework,Ž Taylor said. Once they realized they werent getting back, he called the company. Were not in the business of victim shaming at all, but certainly calling up...doing due diligence online „ a lot of time you can tell by searching online.ŽEmail: lcoey@sun-herald.com Wanted in North Port, caught on Saudi princes jetBy LAUREN COFFEY STAFF WRITER SARASOTA „ Superintendent Todd Bowden was in a “ghting mood Tuesday. Bowden got into a spat with board member Eric Robinson during the morning workshop. The pair squabbled about public records requests and a recent texting scandal involving Robinson. The texting records came up during a presentation by Communications Manager Tracey Beeker about the districts communication plan. Robinson had been texting Sheriff Tom Knight about having the district pay the full cost of the school resource deputies in April. Bowden accused Robinson of not providing all the messages when asked for them. Robinson tossed his phone onto Bowdens desk, telling him he could check his phone right then and there. Chair Bridget Ziegler told the pair to stop. Neither said much after the disagreement and the presentation continued. Beeker did respond, saying the of“ce worked as quickly as possible to “ll the requests, but due to the nature of the documents, it could take longer. Board member Shirley Brown reminded the board that some of items requested do have to have information redacted. The board moved on from the communications plan to talk about the capitol improvement project fund. The CIP is a “veyear project fund that includes building upgrades, new classroom wings, and different facilities upgrades. Director of Planning Kathi Ebaugh said much of Year One is focused on the safety and security upgrades, but a few projects remain. Projects in Year One of the CIP are fully funded, while projects in the second year and beyond are planned but not funded. A Year One project that is being done outside of safety and security is the upgrade of the chillers at North Port High School. The full overhaul of the heating, ventilation and air conditioning system to be done during the upgrade of the science wing. Ebaugh said the chillers were the water component of the air conditioning, and were in the “rst year. Another project is upgrade to a classroom wing at Gocio Elementary. Ebaugh said the project was being done, due to the fact the funding by the state had been approved. All of the other projects in Year One are focused on safety and security. Assistant Superintendent for Operations Scott Lempe said while the safety projects have been started, they all wont be “nished on Aug. 13 when school starts. The board wrapped up with its 2019 legislative agenda was going through the items of focus it had during the 2018 legislative session. Vern Pickup Crawford from Capitol City Consulting led the discussion along with Megan Fay. Fay and Crawford made suggestions to the board on its legislative agenda, one of the suggestions was removing its voluntary pre-kindergarten program request. Fay said if its not something the state can replicate in other counties, they probably wont get the funding for it. Crawford said they could possibly bring it back in January under the new governor. Other than VPK, the 2019 legislative agenda is the same as it was in 2018. The main focus for 2019 would be to continue to seek funding for the summer learning academies. The SLAs provide kids who do not meet reading goals extra help. In 2018, the district only received half the funding, and Fay suggested the district attempt to get the second half of the funding during this legislative session. The Sarasota County School Board will meet at 12:30 p.m. on July 17 for its policy review workshop followed by its 3 p.m. regular board meeting in the board chambers, 1980 Landings Blvd., Sarasota. Meetings and workshops are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33, as well as the districts website www.saraso tacountyschools.net. Email: aherrera@sun-herald.com Superintendent spars with board member By ALEXANDRA HERRERA STAFF WRITER SARASOTA „ Despite Sarasota County Schools Superintendent Todd Bowdens attempts to reach a deal with Sheriff Tom Knight, the district is still moving forward on its police force. The Tuesday board meeting had approvals of three items of new business involving the force. The board approved the purchase of 17 new vehicles for the police force at $500,000. Despite board member Shirley Browns support of the police force, she expressed some concern over the purchase. Brown asked Bowden when the vehicles would be purchased, and Bowdens response was it would be made by weeks end. Chairwoman Bridget Ziegler once again expressed her concern on the measure and said she wouldnt be supporting it. The motion passed 3-2, with Ziegler and board member Eric Robinson dissenting on the matter. It was the same for the other two items in reference to the police force on Tuesday. The board approved to purchase materials from contracting vendors in reference to the force. According to board documents, the items for purchase are the lights for the police vehicles and the uniforms. The price of the lights for the vehicles was $100,000 for the whole order and then another $55,000 for the uniforms. Robinson was the only board member to comment on the matter, saying he would like to see a plan for the police force. The motion passed 3-2, with Ziegler and Robinson against dissenting. One of the last items that the board approved in reference to the police force was the exempt salary schedule for the school resource of“cers. Board documents show the police of“cers would make $23.99 an hour, but the district would add 0.5 percent per year for veri“ed experience. Brown spoke up on the matter, saying she wanted to see a robust plan, and have more questions answers in regards to the force. Ziegler questioned the need for bargaining units for the force, something Robinson echoed. Board attorney Art Hardy added the police force would not be part of the current bargaining unit that includes teachers and classi“ed staff. Robinson said hes concerned because police of“cers typically have a bill of rights and the board had not discussed that either. The motion passed 3-2 with Ziegler and Robinson dissenting. While the board did largely disagree on the items about the police force, it did approve to increase the purchasing limit for the safety and security systems. The board passed the motion unanimously to allow an additional $400,000 to be used for the security systems. The money from the increase does include the emergency services, according to the documents. Also approved by the board was the instructional/classi“ed personnel report, the new job description for audiologist, the revised vocational salary schedule, and the addition of Roth contributions for the districts 401(k). One of the last items added to the agenda, was the approval of hiring counsel for Bowden in regards to Lyna Jimenez-Ruiz. Jimenez-Ruiz had accused Bowden of sexually harassing her while she was on the staff at Suncoast Technical College. After an investigation cleared Bowden, Jimenez-Ruiz “led a suit in November, alleging her superiors at Booker High School attempted to retaliate against her. An outside “rm hired to investigate that claim stated Jimenez-Ruizs were unfounded. According to Hardy, there is currently no lawsuit, but one has been threatened after Jimenz-Ruiz was let go. The board voted to retain a lawyer for the board and allow for Bowden and Booker High Principal Rachel Shelley seek counsel if they should be named in a lawsuit. If Bowden or Shelley would need a lawyer, the board would reimburse part of the cost. Hardy reminded the board that there may be no need, but it was a cautionary move. The motion for the lawyer passed 4-0, with board member Caroline Zucker not present. The Sarasota County School Board will meet at 12:30 p.m. on July 17 for its policy review workshop, followed by its 3 p.m. board meeting in the board chambers, 1980 Landings Blvd., Sarasota. Meetings and workshops are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33. Meetings and workshops are steamed live on the districts website www. sarasotacountyschools. net.Email: aherrera@sun-herald.comSchool police moves forward despite disagreementsBy ALEXANDRA HERRERA STAFF WRITER Worlds Largest Swim Lesson SUN PHOTO BY KAYLA GLEASONOlder students enjoy cooling o in the South County pool. See story in Our Town, page 3. LOCAL/REGIONAL NEWS

PAGE 3

The Sun /Friday, June 22, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS adno=719948

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, June 22, 2018 FROM PAGE ONE WHY KEEP FEDERAL FUNDING FOR THE NATIONAL ESTUARY PROGRAM ALIVE?Proponents say ƒ Thanks to strong bipartisan Congressional support, the NEP (National Estuary Program) has established a 30-year track record of success in protecting and restoring our national estuaries,Ž according to information from the Association of National Estuary Program (ANEP). The U.S. Environmental Protection Agencys NEP has 28 voluntary programs established by the Clean Water Act. Our national estuaries help protect thousands of communities from flooding, support fish and wildlife, provide untold opportunities for recreation and education, and sustain millions of jobs in tourism, fishing, transportation and other industries,Ž according to the ANEP. NEPs implement stormwater infrastructure projects, wetland restoration, improve water quality, protect open space, update critical coastal infrastructure, and reduce the risks, impacts, and costs of coastal flooding. Critics say ƒ The latest budget for Fiscal Year 2019 from President Donald Trumps White House cuts funding for the National Estuary Program to nothing. Titled An American Budget: Ecient, Eective, Accountable,Ž the Presidents budget released this year aims to refocus the U.S. Environmental Protection Agency. Trump said his budget reflects a commitment to the safety, prosperity, and security of the American people. The more room our economy has to grow, and the more American companies are freed from constricting over-regulation, the stronger and safer we become as a nation,Ž according to a statement in Trumps budget. It is now up to the Congress to act.Ž „ Source: White House FY 2019 budget; Association of National Estuary Programs fact sheet SNAPSHOT: CHARLOTTE HARBOR NATIONAL ESTUARY PROGRAMThe Charlotte Harbor National Estuary Program (CHNEP) was formed in 1995, and designated by Congress to protect estuaries and water resources in Southwest Florida. The study area include 4,700 square miles and extends from the Peace, Myakka, Caloosahatchee and Estero Rivers, to the coastal waters of Dona and Roberts Bays, Lemon Bay, Charlotte Harbor, the Tidal Caloosahatchee, Pine Island Sound and Estero Bay. Like all National Estuary Programs, the CHNEP is non-regulatory, science and consensus-based, and is also supported by state and local governments.PURPOSES€ To protect and restore swimmable, fishable water quality € To restore healthy, abundant fisheries and shellfish harvesting for commercial and recreational use € To foster public-private partnerships with industry, government and non-governmental organizations for restoration € To protect federal resources in our study area including five National Wildlife Refuges and numerous federally endangered species € To leverage federal dollars ($600,000 currently) with state and local funds, as well as private contributions, to implement more projects € To provide Science, Technology, Engineering and Math (STEM) educational experiences to youth and adults € To support regional tourism and real estate-based economy tied to local water resourcesHIGHLIGHTS 20162017€ Installed 9 oyster reefs in Charlotte Harbor that in one year, brought in 340,000 oysters, which filtered more than 17 million gallons of water, as well as were documented to provide habitat for federally endangered smalltooth sawfish and the first ever documented oyster catchers in that area. € Organized and hosted a Watershed Summit where 50 scientists were able to present their latest research to more than 160 attendees. € Conducted water quality sampling and supported numerous water quality projects that resulted in a 2 percent increase in Charlotte Harbors seagrass coverage in 2016. € Assisted state in developing a statewide Marine Debris Plan to address negative impacts to recreation, water quality and aquatic resources from abandoned marine vessels, nets, fishing line, and more. „ Source: Charlotte Harbor National Estuary ProgramFUNDINGFROM PAGE 1 PHOTO FROM CHARLOTTE HARBOR NATIONAL ESTUARY PROGRAMReefs were created through CHNEP along Trabue Harborwalk in Punta Gorda. PHOTO FROM CHARLOTTE HARBOR NATIONAL ESTUARY PROGRAMVolunteers monitored oyster habitat in December as part of the CHNEP in Charlotte County. FILE PHOTOSurveying nesting activity of Roseate spoonbills, egrets and other wildlife has been among the goals of the Charlotte Harbor National Estuary Program. PHOTO FROM CHARLOTTE HARBOR NATIONAL ESTUARY PROGRAMSamples being taken through the CHNEP in June 2017.PHOTO FROM CHARLOTTE HARBOR NATIONAL ESTUARY PROGRAMOne of CHNEPs conservation associates was pictured in June 2017 looking for the presence of microplastics in a sample, which are typically too small for detection with the naked eye.PHOTO FROM CHARLOTTE HARBOR NATIONAL ESTUARY PROGRAMCHNEP conservation associates monitored crown conchs at the oyster restoration project site in Punta Gorda.Donald J. Trumps budget released earlier this year. With an of“ce based in Punta Gorda, CHNEP covers 4,700-square miles, stretching from Venice to Bonita Springs and inland to Winter Haven. From the creation of oyster restoration reefs in Charlotte Harbor, and sea grass in the Caloosahatchee River „ to shoreline restoration in Polk County and hydro-restoration in Estero Bay „ numerous projects have recently been underway. Florida Sen. Marco Rubio (R-Florida) said last week that he helped get back key environmental funding provisions for Florida through the Senate Appropriations Subcommittee on the Interior, Environment and Related Agencies. That included $26.723 million for the National Estuary Program (NEP), which provides support for Floridas four NEPs at Charlotte Harbor, Indian River Lagoon, Sarasota and Tampa Bay. When broken down, that would mean about $600,000 for the local NEPs „ in line with that what CHNEP is currently getting. Still, the federal funding future remains uncertain, and its a long way from approval, especially with the White House not having it in its planned budget. Both chambers of Congress will have to approve the appropriations bill before sending it to the Presidents desk,Ž said Anthony Cruz, a Rubio spokesperson. Rubios move provides short-term relief for Hecker: We could have very well been eliminated.Ž And shes hopeful we will be able to continue and maintain programs and projects to improve conditions.Ž One of the areas of focus are the serious water quality problems that continue to fester, she said. Among the environmental programs targeted for elimination in the White House budget: The Climate Change Research and Partnership Programs; the Indoor Air and Radon Programs; the Marine Pollution and National Estuary Programs; the Environmental Education Program; and the Beaches Program. Total savings from eliminated EPA programs and activities would save taxpayers approximately $600 million compared to 2017 enacted levels,Ž according to Trumps budget. However, at least according to the Association of National Estuary Programs (ANEP), the funding is not repetitive. For every dollar the EPA provides, NEPs leverage $19 in local funds. That is to protect and improve coastal environments, communities, and economies, ANEP leaders say. And according to some lawmakers such as Rubio, cuts proposed by the White House are unjusti“ed.Ž Hecker said she is grateful for the efforts of both Rubio and Sen. Bill Nelson (D-Florida). Hecker previously has joined Nelson on behalf of CHNEP in opposition to proposed oil drilling along Floridas coasts. This is not the time for cuts, according to CHNEP. As it is, we could use additional funding,Ž said Hecker. And there could be a domino effect if federal funding ended. Hecker noted federal funding is leveraged for obtaining state and local government funding as well as private contributions. She said its because of federal investment that other partners have also chipped in. These are critical resources needed to preserve and improve water quality, hydrology and protection of aquatic resources,Ž Hecker said.Email: Apraegitzer@sun-herald.comSouth Florida has had record recent rainfall. Lake Okeechobee is rising. The Army Corps of Engineers is releasing water. Trouble could be coming for estuaries on both coasts and the Everglades. Worse, theres trouble with the plan to prevent this regular environmental and economic damage. Last year, the Legislature approved a reservoir south of the lake. It would receive and store water that now goes east and west. Discharges last pounded the estuary in 2016, but its happened regularly for two decades. Canals turn green. A brown plume spews and heads through Southwest Florida and the St. Lucie County area. For years, conservation groups had urged creation of a southern reservoir to mimic the historic ”ow of water. Yet it took a Florida Senate president „ Joe Negron „ to get the reservoir through the Legislature. Sugar growers opposed it and got the size reduced. Still, the South Florida Water Management District, which includes part of Charlotte County, was moving ahead. The state would pay half of the reservoirs $1.4 billion cost and the federal government would pay the other half. That 50-50 split „ the state buys land, the feds build projects „ has been the arrangement since Congress approved the Comprehensive Everglades Restoration Plan in 2000. Then suddenly on May 30 the district got a letter from Assistant Secretary of the Army for Civil Works, R.D. James. In its review, the Corps of Engineers expressed signi“cant concerns.Ž questioning the bene“ts of the reservoir. Two days later, the districts board chairman and executive director responded in a letter. Federico Fernandez and Ernie Marks said, With the trained eye of restoration veterans „ who live in the communities directly affected by Lake Okeechobee discharges and South Florida restoration efforts „ the assessment by U.S. Army Corps of Engineers staff that accompanies the feasibility determination seemingly undermines the project.Ž The Corps, now under the Trump White House, even questions the science behind the reservoir, which has also received support from the U.S. House. Though Florida gets a lot of rain, the Everglades has been starved of fresh water for decades. Accommodating farms disrupts the natural ”ow. The reservoir would enable the Everglades to get more water and get it at the right time. Meanwhile, discharges to the east and west would decline and perhaps end. Businesses that depend on clean water would not suffer. Sport“shing in Florida Bay, at the end of the Everglades system, would get even better. Fernandez and Marks made this point to James. The two fear the Corps wants to walk away from 18 years of congressional commitment to restore Americas Everglades.Ž Whatever the reason, the review is a warning, and has gone to the Of“ce of Management and Budget, which will decide whether to include the reservoir in the budget for congressional consideration. Failure to include the reservoir in that legislation could delay the project for at least two years. Gov. Rick Scott has not publicly lobbied his biggest backer, President Trump, on behalf of the state for the project. He has asked that water from the lake be discharged to the south, hoping to prevent an election-year repeat of the pea-soupthick algae disaster of 2016 that fouled beaches on both coasts.Will Washington keep its word on Everglades restoration plan?By RANDY SHULTZSUN-SENTINEL

PAGE 5

The Sun /Friday, June 22, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSThe Charlotte County Sheriffs Office reported the following arrests: € Chad Ryan Gibson, 34, of Terre Haute, Ind. Charges: knowingly driving while license suspended or revoked, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $8,000. € Jotham Andrew Gallant, 41, homeless of Rotonda West. Charges: two counts of resisting an officer without violence, two counts of violation of probation, four counts of failure to appear, possession of a controlled substance without a prescription, possession of drug paraphernalia, five underlying charges, and false information to law enforcement during an investigation. Bond: $30,000. € Stefan Calbin Beauvais, 17, 17800 block of Murdock Circle, Punta Gorda. Charge: felony battery. Bond: none (released to other agency). € Kevin Patrick Reagan, 47,5400 block of Williamsburg Drive, Punta Gorda. Charges: driving under the influence 4th or subsequent offense and two counts of violation of probation. Bond: $10,000. € Joni Crystalann Manning, 34, 4400 block of Duncan Road, Punta Gorda. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € Joseph Adam McNeil-Moretti, 31, homeless of Port Charlotte. Charge: violation of probation. Bond: none. € Ariana-Marie Testa, 21, 22400 block of Cheryl Ave., Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $10,000. € Jake James Montoya, 41, 22100 block of Riverhead Ave., Port Charlotte. Charge: possession of a controlled substance without a prescription. Bond: $5,000. € Christopher Michael Kametler, 46, homeless of Port Charlotte. Charges: two underlying charges and failure of defendant on bail to appear on felony. Bond: none. € James Edward Wutke, 55, homeless of Port Charlotte. Charge: trespass failure to leave property upon order by owner. Bond: $5,000. € Donna Kristine Kaiser, 44, 100 block of Buckeye Ave., Port Charlotte. Charge: violation of parole. Bond: none. € Justin Lee Atwood, 30, homeless of Port Charlotte. Charges: driving while license suspended 2nd offense, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $12,000. € Joseph Jeremiah OBrien, 36, 400 block of Theresa Blvd., Port Charlotte. Charges: two counts off bond/forfeiture/revocations, possession of methamphetamine with intent to sell and possession of drug paraphernalia. Bond: $17,500. € James Michael Treser, 50, 3500 block of Blitman St., Port Charlotte. Charges: driving while license suspended 3rd or subsequent offense and resisting an officer without violence. Bond: $11,000. € Courtney Sharday Shine, 27, 3200 block of Montvernon St., Port Charlotte. Charges: possession of drug paraphernalia and resisting an officer without violence. Bond: $5,000. € Helene Marie Pious, 55, 900 block of Dupin Ave., Port Charlotte. Charge: driving while license suspended 2nd offense. Bond: $1,000. € Jeremy Roger Desmarais, 42, of Old Town, Fla. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € Derek Scott Fulmer, 37, 5200 block of Hackley Road, North Port. Charge: out of county warrant. Bond: $1,500. € Ryan Daniel Albert, 24, 1100 block of South Hartsdale St., North Port. Charges: three counts of violation of probation. Bond: none. € Joseph C. Gioiello, 45, of Naples. Charge: out of county warrant. Bond: $2,500. € Gregg Chandler Josey, 59, of Naples. Charge: driving while license suspended 3rd or subsequent offense. Bond: $7,000. € Tranod Antwan Davis, 24, of Lakeland. Charges: possession of marijuana over 20 grams, two counts of possession of a controlled substance without a prescription, possession of drug paraphernalia, trafficking other controlled substance more than 4 grams less than 30 kilograms, and using a firearm while committing a felony. Bond: $57,500. € Robert Michael Pullen, 26, of Lake Helen, Fla. Charge: violation of probation. Bond: $800. € Jorge Enrique Cardozo, 51, 1400 block of Minneapolis, North Port. Charge: driving without license expired more than six months. Bond: $1,000. € Walter Moises Tejada, 36, of Englewood. Charge: DUI. Bond: $3,500. € Bertram Fredrick Clark Jr., 24, of Arcadia. Charges: possession of cocaine, possession of drug paraphernalia, and resisting an officer without violence. Bond: $12,000. The Punta Gorda Police Department reported the following arrest: € Robert Hamilton Evans, 42, of Myakka City, Fla. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. The Sarasota County Sheriffs Office reported the following arrests: € Anthony Detore, 19, 100 block of E. Seminole Drive, Venice. Charge: battery. Bond: none. € Naquan Guillory, 21, 3400 block of Jeannin Drive, North Port. Charges: two counts of probation violation (original charges: two counts of grand theft). Bond: none. € Samuel Howard III, 28, 12000 block of De Leon Drive, North Port. Charges: two Charlotte County issued warrants for two counts of violation of probation (original charge: two counts of selling marijuana). Bond: none. € Jason King, 31, 900 block of Bass Court, Venice. Charge: contempt of court (original charge: petty theft). Bond: none. The North Port Police Department reported the following arrests: € Jennifer Armigo, 26, 8500 block of Porto Bello Ave., North Port. Charge: fraud through illegal use of credit card. Bond: $500. € Kevin Denolf, 35, 8500 block of Porto Bello Ave., North Port. Charges: unarmed burglary of an unoccupied structure, petty theft, petty theft of property, theft of a credit card and fraud through illegally using a credit card. Bond: $7,620. The Florida Highway Patrol Venice Unit reported the following arrest: € Jose Delgaldillo, 23, 500 block of N. Conrad Ave., Sarasota. Charge: hit and run leaving the scene of an accident with property damage. Bond: $500. „ Compiled by Anne Easker and Lauren Coey 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 Punta Gorda woman pleaded guilty to wire fraud Thursday, according to a press release from the Department of Justice. Licensed real estate broker Hollie Darlene Dustin, 60, owned Home Choice Real Estate, a company that contracted with the Federal National Mortgage Association (Fannie Mae) to manage and perform preservation services on various Fannie Mae foreclosed properties and potentially list those properties for sale. As part of a Master Listing Agreement with Fannie Mae, Dustins company was prohibited from using any vendors she controlled or with which she had a con”ict of interest to perform preservation services on Fannie Mae properties. Dustin fraudulently used ProPreserve, a company she controlled, to perform preservation services on the properties without Fannie Maes knowledge or consent, according to the press release. She submitted approximately 550 fraudulent ProPreserve invoices to Fannie Mae, requesting approximately $146,280.46, which Fannie Mae paid to HCRE. Dustin also created in”ated ProPreserve invoices for work already performed by other vendors, then submitted those false invoices to Fannie Mae for payment, using interstate wires, the release stated. The case was investigated by the Of“ce of Inspector General for the Federal Housing Finance Agency and is being prosecuted by Assistant U.S. Attorney Jeffrey F. Michelland. Dustins sentencing hearing is scheduled for Sept. 17. She faces a maximum penalty of 20 years in federal prison.Email: aeasker@sun-herald.com Punta Gorda woman faces 20 years in fraud caseBy ANNE EASKERSTAFF WRITER ENGLEWOOD „ Is Englewood healthy? Are residents getting the medical services they need? Is there affordable housing, and whats being done to help? Those and many other questions were asked at a recent Community Health Action Team meeting sponsored through the Sarasota County Health Department. Although Sarasota County is a partner to the group, its very much interested in working with Charlotte County to meet the needs of Englewood residents, which borders both counties. Each year, CHAT does a community needs assessment to determine where the group can focus in offering education, resources and services. In the past, the focus was on increasing awareness of wellness resources and opportunities for residents to learn about health, nutrition education and physical activity. This week, CHAT chair David Wertman concentrated on behavioral health and if the elderly population has access or is aware of those resources in either county. We are looking at a system where volunteers can help screen a senior to see if they are getting what they need,Ž he said. For example, if they dont drive, are they still making it to the grocery store or doctors appointments? Are they taking their medication? Is someone checking on them every couple of days if they live alone? We would have to make sure the person has a list of the services available to them like Meals on Wheels or Friends in Service Here (which gives rides to homebound residents). If they have health care needs, are they being met? If not, wed like to see if we can get them an advocate who can work on the persons behalf. We also have a 211 system in both counties that many people still dont know about that also serves as a one-stop-call for resources,Ž he said. Their job is to refer people to the proper resources without being bounced around from one agency to the next.Ž Tiffany Briggs, spokeswoman for Englewood Community Hospital, told the group each year there are about 20,500 emergencies handled at the 100-bed facility. There are 181 volunteers with 362 employees and 150 doctors. Last year, there were about 49,492 patients treated. Last year, about $3 million was written off as uncompensated care for those who couldnt afford to pay their hospital bill. The hospital receives about $1.6 million in local and state taxes. There are free and lowcost classes that people may not know about that are held at the hospital,Ž she said, adding a person doesnt need to be a patient in order to attend these functions. They include tobacco cessation seminars, Tai Chi, walking exercise classes, stroke support, better breathing and a osteoporosis group. Theres a hands-only CPR class planned for July 12 and another on Aug. 9 at the Hospital. Briggs said the hospital is open to bringing other suggested classes on aging, proper lifting/bending, newborn additions, education on doctors, caring for elder parents, causes of death and other health education subjects once the assessment is complete. CHAT members also talked about sponsoring a safe storage and disposal day or week for anyone to drop off unused medications and needles. Members said, not only arent they good to have in the home in case the old drugs are stolen, but if ”ushed down the toilet, they can impact the water supply. There are specialty bags created to collect the medications which are turned into law enforcement for proper disposal. Needles are brought to local “re departments who also destroy them. Members also discussed homelessness. Sarasota County Sheriff Tom Knight has a new homeless program that allows campers a ride to the Salvation Army in Sarasota for housing for about a month. During that time, the homeless individual receives resources to help with a job and housing. There are no similar shelters in Englewood. Charlotte County is working on a affordable housing plan that will be reviewed at a future meeting. Our focus is on community problems,Ž Wertman said. We know there are some people missing from this discussion. We would like to see the local chamber, service groups like the Rotary, Elks, Moose, Kiwanis clubs, churches have representatives here to see if we are missing issues business owners, employees or people in parishes are facing. The meetings are open to the public. These individuals need to hear the message and be a part of this very local process.Ž The next meeting is 9:30 a.m. to 11 a.m. on July 17 at St. Davids Episcopal Church, 401 S. Broadway, Englewood.Email: eallen@sun-herald.com Group wants Englewoods health inputBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR MaryAnn Terry of the United Way writes suggestions from Community Health Action Team members. SUN PHOTO BY ELAINE ALLEN-EMRICHCommunity Health Action Team members talk about the overall health and needs of residents Englewood. | OBITUARIESCHARLOTTE Donald R. BundyDonald DonŽ R. Bundy of Port Charlotte, Fla., passed away on Monday, June 18, 2018. Arrangements are by Charlotte Memorial Funeral Home Cemetery & Crematory. Pay respects at www.charlottememorial. com.Richard Kenneth RobertsRichard Kenneth Roberts, 79, of Punta Gorda, Fla., and Grand Ledge, Mich., went to be with his Lord on Friday, June 1, 2018. To his family and friends, Richard was known as Dick. He was born March 6, 1939, in Lansing, Mich., to Kenneth and Elizabeth (Wolhfert) Roberts. Dick was the retired owner of ACE Hardware stores in the Greater Lansing area. In his earlier career, Dick had founded his own company in the construction service industry, worked many years in his fathers construction company (Ken Roberts Construction Inc.), he held positions at IBM, and served in the United States Navy. Dick was a parishioner at St. Gerard Catholic Church in Lansing, as well as at Sacred Heart Catholic Church in Punta Gorda. In his retirement, Dick enjoyed power boating and had been a member of the Burnt Store Isles Boat Club in Punta Gorda. He also enjoyed “shing and kayaking. Dick volunteered at Bayfront Health in Port Charlotte, Fla. He also enjoyed small projects and keeping busy. While Dick was active in the operations of his hardware stores, he especially enjoyed supporting local 4H clubs by purchasing grand champion small animals at the county fair and donating them back for re-auction. Dick is survived by his wife of 57 years, Nancy; sons, John (Robin) and Jim Roberts; nine grandchildren, Patrick (Marleene) Wassner, Nicholas Wassner, Matthew (Elizabeth) Wassner, Jacob Wassner, Ellyn Roberts, Hayden Roberts, Kenneth Roberts, Christian (Kalli) Roberts and Hannah Roberts; as well as “ve great-grandchildren. He was preceded in death by his daughter, Susan Roberts in 2017. A memorial mass was held at 11 a.m. on Thursday, June 21, 2018, at St. Gerard Catholic Church, 4437 W. Willow Hwy., in Lansing. Inurnment was held at St. Joseph Catholic Cemetery, Lansing. In lieu of ”owers, memorial contributions may be made to Tidewell Hospice in Port Charlotte, in memory of Richard Kenneth Roberts. The family has entrusted arrangements to Charlotte Memorial Funeral Home, Cemetery and Crematory, Punta Gorda, www. charlottememorial.com, and Peters & Murray Funeral Home, Grand Ledge, www.petersandmurrayfuneralhome.com.L. Ann Shea-RossL. Ann AnnieŽ SheaRoss of Punta Gorda, Fla., passed away June 16, 2018. Arrangements are by Charlotte Memorial Funeral Home Cemetery & Crematory. Pay respects at www.charlotte memorial.com A Special Place To honor & visit Your Pet Forever Pre-planning AvailablePET HAVENCemetery & Cremation Services27200 Jones Loop Rd. Punta Gorda, FL 33982 941-637-0332www.royalpalmmemorial.comadno=50537205CELEBRATING 40 YEARS

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, June 22, 2018 FROM PAGE ONEtide that left him and others on the beach suffering with respiratory irritations. We have a west wind blowing and some of that red tide is coming back in here,Ž he said, coughing and cautioning the public in a video he posted on his Facebook page Thursday. I hate to say it, cause it hurts my business, but I am looking out for you,Ž Timchula said. 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 cells per liter can stain waters a reddish brown. Manasota Key wasnt the only beach to be hit hard with red tide and “sh kills Thursday. From Siesta Key south to Englewood, the daily Mote Marine Laboratory beach conditions report Thursday noted “sh kills and people suffering respiratory irritations.Email: reilly@sun-herald.comRED TIDEFROM PAGE 1 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 800-6360511. 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. system is that a prosecutor must always uphold the Constitution and practice equal application and protection of the law regardless of race or gender or ethnicity.Ž Crowley, a former assistant prosecutor in the state attorneys of“ce, sees the book as an issue in the Aug. 28 Republican primary election for the state attorneys of“ce in the 20th Judicial Circuit for which he and Fox are vying. There are no Democrats running for the position, so the winner of the Republican primary winner will become state attorney. The circuit covers Charlotte, Collier, Glades, Hendry and Lee counties. The race so far has mainly dealt with conviction rates and the level of crime being reported. But the book has generated notice in online forums and now via Crowleys news conference. The book is a personal account of what Foxs father describes as the forced displacement of his family from their home in Jaffa, in the Palestinian territories, at the hands of what he called the Zionist militia.Ž Dajani was born in Jaffa and now lives in Alexandria, Virginia, and Fort Myers. In her May 17 response, Fox said any implication coming from her fathers book is rebutted by her decadeslong track record and huge amount of support in the community. To insinuate that a person with multiple decades of professional experience must answer for their fathers views is both personally insulting and a distraction from the issues that matter most to voters in the 20th Judicial Circuit,Ž she said. My opponent continues to try to make an issue of my family and my heritage rather than discuss his quali“cations and integrity. That is shameful, and the voters deserve better from a person who seeks such a high of“ce of public trust.Ž Calls to her father were not returned. Dajanis book, published in 2008 by iUniverse, a self-publishing company in Bloomington, Indiana, goes into detail about the separation of land in the Palestinian territories during the formation of Israel in 1948, when Dajani was 14. The book is dedicated to Fox, her mother and sister and includes a section about Fox and her history. Dajanis book, which is labeled as a memoir, makes claims of rapes by armed Jewish militias of Palestinian women and describes afternoons when he would take his fathers Britishmade ri”e and shoot at Jewish settlements. Crowley has called the book virulently antiIsraelŽ and said the issue is important. In this race for chief prosecutor for the 20th Circuit, we must question Foxs values when she has a book dedicated to her that is full of hatred of Israel and full of contempt for U.S. support of the state of Israel,Ž he said. A Naples author and member of the Southwest Florida Chapter of the Zionists of America, the oldest pro-Israel organization in the United States, Jerry Sobel, agreed the book is basically a memoir. But its incorrect,Ž he cautioned. Sobel said the assertions in Dajanis book, such as people being used as human shields and claims of massacres, are a fallacy that have been proven wrong. The bottom line is, does she support the book?Ž he asked, adding that unless she personally renounces the book he could not cast a vote for her. Supporters of Fox say the Dajani book isnt an issue. A huge amount of voters in this area dont get their information from social media,Ž said Carmen Salome, a former aide to commissioners John Manning and Tammy Hall as well as a one-time candidate for supervisor of elections in Lee County. She said most voters get their information from mailings and from candidate forums rather than online. The book controversy is much ado about nothing, Salome said. That kind of reality TV junk on social media doesnt hit with Joe Voter,Ž she said. She said the election should come down to who is the most quali“ed person.PERSONALFROM PAGE 1 placed $200 on the table. He indicated he wanted full serviceŽ or sex, but the report noted Xu indicated she does not do that. She made a motion with her mouth and her tongue suggesting she would give me oral sex for the $200,Ž the report says. I agreed and Shumei advised she would be right back as she left the room brie”y.Ž She came back with a piece of clear plastic wrap material,Ž according to the report. The of“cer said in the report she proceeded to try and pull down his underwear, but he told her he changed his mind because he was in a relationship. You a good boy,Ž Xu told him, according to the report. I gave the take down signal as I got dressed and exited the business.Ž The CCSO team rushed in through the front door and announced Sheriffs Of“ce!Ž But Xu allegedly ran out the back of the business, and according to the report, she was found a couple streets away. In the end, she was booked into the Charlotte County Jail on the two misdemeanor charges of resisting arrest without violence and soliciting prostitution. The booking sheet said Xu didnt know her address, in Fletching New York, and it noted she is a citizen of the Peoples Republic of China. Bond was set at $5,000 and she bonded out Thursday. Prostitution arrests in Charlotte County appear to be rare lately. I do not see any other arrests in our system for Prostitution from June 1, 2017 to present,Ž said CCSO spokesperson Katie Heck. Taiji is a licensed massage establishment through the Florida Department of Health. That license on Thursday was listed as clear. I cannot say whether or not the department [FDOH] receives a complaint or plans to take action against any practitioner or licensed facility until 10 days after probable cause is found,Ž said FDOH spokesperson Brad Dalton. Dalton con“rmed a licensed massage therapist matching Xus name and date of birth is listed in their system, which is tied to no public complaints or discipline on “le. That license has an address of record in Port Richey. A woman who appeared to match Xus mugshot opened the interior door at Taiji on Thursday. A front door leads into a dimly lit waiting area sealed off by another door marked by a sign reading: Welcome to our comfortable spa, please have a seat and we will be right with you.Ž Asked about the case and her identity, the woman indicated she didnt understand English. She did not provide a response to any questions but handed over a phone number for the Sun to call. That number rang to a man who identi“ed himself Thursday as Jason Luo, who con“rmed he owns Taiji. He said there is no illegal activity occurring at Taiji, and he said law enforcement are wrong about the allegations. Everybody follow(s) the law,Ž he said about staff, and con“rmed that Xu had returned to work. He also said the business serves female customers, too. A Yi Luo from Orlando is listed as the registered agent of the Taiji. In the CCSO report, authorities said there was a language barrier with Xu and an interpreter was used to speak with her. Questioning was brief, though, and authorities stopped when Xu asked for a lawyer. However, I did continue the interview in regards to the possibility of her being forced to work at Taiji Massage to include human traf“cking,Ž states the report. Shumei advised she was not forced to work at Taiji Massage and she was free to leave, move, or work wherever she would like, at any time.Ž Last year, the Sun reported on massage businesses in the area that had been advertising on a website, backpage.com, which was shut down recently over claims it facilitated prostitution. A backpage.com ad last year for Taiji said it was an all new Asian spa.Ž The ad noted new nice sweet girls are waiting for youŽ along with a headline of Asian spaŽ and new girls.Ž Along with a couple of other massage businesses in Charlotte County, Taiji recently appeared on another website, rubmaps. com, which, according to the site, is updated daily with reviews of massages offering happy endings.ŽEmail: Apraegitzer@sun-herald.comMASSEUSEFROM PAGE 1THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENTANY DISEASE. RESULTS MAY VARY. Raymond Wilson The Associated Heath Press AHP Š A recent breakthrough stands to help millions of Americans plagued by burning, tingling and numb legs and feet. But this time it comes in the form of a cream, not a pill, suggesting the medical community may have been going about the problem all wrong. The breakthrough, called Diabasens is a new relief cream developed for managing the relentless discomfort caused by neuropathy. When applied directly to the legs and feet, it causes arteries and blood vessels to expand, increasing the ” ow of warm, nutrient rich blood to damaged tissue. However, whats most remarkable about the cream...and what makes it so brilliant...is that it contains one of the only natural substances known to activate a special sensory pathway right below the surface of the skin. This pathway is called TRAP1 and it controls the sensitivity of nerves. In laymen terms, it determines whether you feel pins and needles or soothing relief. Studies show that symptoms of neuropathy arise when the nerves in your legs deteriorate and blood ” ow is lost to the areas which surround them. As the nerves begins to die, sensation is lost. This lack of sensation is what causes the feelings of burning, tingling and numbness. This is why the makers of Diabasens say their cream has performed so well in a recent clinical use survey trial. It increases sensation and blood ” ow where ever its applied. No Pills, No Prescriptions, No AgonyUntil now, many doctors have failed to consider a topical cream as an effective way to manage neuropathy. Diabasens is proving it may be the only way going forward. Most of todays treatment methods have focused on minimizing discomfort instead of attacking its underlining cause. Thats why millions of adults are still in excruciating pain every single day, and are constantly dealing with side effectsŽ explains Dr. Esber, the creator of Diabasens  Diabasens is different. Since the most commonly reported symptoms Š burning, tingling and numb legs and feet Š are caused by lack of sensation of the nerves, weve designed the formula increase their sensitivity. And since these nerves are located right below the skin, weve chosen to formulate it as a cream. This allows for the ingredients to get to them faster and without any drug like side effectsŽ he adds.Study Finds Restoring Sensation the Key To Effective, Long Lasting ReliefWith the conclusion of their latest human clinical use survey trial, Dr. Esber and his team are now offering Diabasens nationwide. And regardless of the market, its sales are exploding. Men and women from all over the country are eager to get their hands on the new cream and, according to the results initial users reported, they should be. In the trial above, as compared to baseline, participants taking Diabasens saw a staggering 51% increase sensitivity in just one week. This resulted in signi“ cant relief from burning, tingling and numbness throughout their legs. Many participants taking Diabasens described feeling much more balanced and comfortable throughout the day. They also noticed that after applying, there was a pleasant warming sensation that was remarkably soothing. Diabasens Users Demand MoreMany of Diabasens users say their legs have never felt better. For the “ rst time in years, they are able to walk free from the symptoms which have made life hard. I have been using the cream now for about ten days. It has given me such relief. Ive had very bad foot pain from injuries and overuseof my feet for years which have contributed to severe itching/tingling and pain for some time. (My father also suffered from this pain and itching. I wish I would have had this for him.) The “ rst time I used the cream, I felt an almost immediate relief from this. I nowuseit at least twice a day: once in the morning before work and once at night before I sleep. I am so delighted with this. It has helped my walking, also. It has helped generate feeling again in my feet,Ž raves Marsha A. from TexasTargets Nerve Damage Right Below the Skins SurfaceDiabasens is a topical cream that is to be applied to your legs and feet twice a day for the “ rst two weeks then once a day after. It does not require a prescription. The active ingredient is a compound known as cinnamaldehyde. Studies show that neuropathy and nerve pain is caused when the peripheral nerves breakdown and blood is unable to circulate into your legs and feet. As these nerves deteriorate, sensation is lost. This is why you may not feel hot or cold and your legs and feet may burn, tingle and go numb. Additionally, without proper blood ” ow, tissues and cells in these areas begin to die, causing unbearable pain. The cinnamaldehyde in Diabasens is one of the only compounds in existence that can activate TRPA1, a special sensory pathway that runs through your entire body. According to research, activating this pathway (which can only be done with a cream) increases the sensitivity of nerves, relieving feelings of tingling and numbness in your legs and feet. Supporting ingredients boost blood ” ow, supplying the nerves with the nutrients they need for increased sensation. Amazing Relief Exactly Where You Need ItWith daily use, Diabasens users report remarkable improvements in their quality of life without of the negative side effects or interactions associated with prescription drugs. Readers can now enjoy an entirely new level of comfort thats both safe and affordable. It is also extremely effective, especially if nothing else has worked.Discounted Supply of Diabasens for Local ReadersThis is the of“ cial release of Diabasens As such, the company is offering a special discounted supply to any reader who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-681-9587 and will only be open for the next 48 hours. Only a limited discounted supply of Diabasens is currently available in your region. Diabasens is shown to provide relief from:€Burning €Swelling €Tingling €Heaviness €Numbness €Cold extremities Topical Creams Offer Sufferers a Safer, More Effective Avenue of Relief: Diabasens increases sensation and blood ” ow wherever its applied. Its now being used to relieve painful legs and feet.Break Free from Neuropathy with a New Supportive Care CreamA patented relief cream stands to help millions of Americans crippled from the side effects of neuropathy by increasing sensation and blood ” ow wherever its applied adno=50538087AdvertisementAdvertisementAdvertisement

PAGE 7

The Sun /Friday, June 22, 2018 www.yoursun.com E/N/C Page 7 Look for a third crossword in The News Wire section. 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 06/22/2018 3119 NOTICE OF AUCTION E xtra S pace S torage w ill h o ld a public auction to sell personal property described below belonging to those individuals listed below at location indicated: 902 Taylor St., Punta Gorda, FL 33950, on 7/05/2018 at 9:30 AM Glen Lawrence III Bicycle & Athletic Gear Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: June 15, 22, 2018 327454 3586642 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Extra S pace S torage will hold a p ublic auction to sell personal property described below belonging to those individuals listed below at the location indicated: 17960 Paulson Dr, Pt Charlotte, FL 33954, 7/5/18 at 12:30pm. Jeanne Michele Payfair Furniture and Household Leticha Thorne Household items Andrew Shumna Sports Eq. Michael Cagliostro Clothing Angela Meachum Home Goods Purchases must be made with cash only and paid at the above referenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. Publish: June 15, 22, 2018 130345 3585945 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDAPROBATE DIVISION IN RE:THE ESTATE OF: ROSE MARIE HAYWARD, Deceased. File No. 18-497-CP NOTICE TO CREDITORS The administration of the estat e of ROSE MARIE HAYWARD de ceased, whose date of death was January 15, 2018, is pending in the Circuit Court for Charlotte County, Florida, Probate Division, the address of which is Post Office Box 1687, Punta Gorda, Florida. The names and addresses of the personal representative and the personal representative's attorne y are set forth below. All creditors of the decedent and other persons having claims or de mands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this Cour t WITHIN THE LATER OF THREE MONTHS AFTER THE TIME O F THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS A FTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands against dece dent's estate must file their claims with this Court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET FORTH IN THE FLORID A STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PE RIODS SET FORTH ABOVE, AN Y CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is June 22, 2018 A ttorney for Co-Personal Representatives J OHN L. POLK Polk Law Firm, P.A. Post Office Box 511221 Punta Gorda, Florida 33951-1221 Telephone:(941) 639-1606 E-mail: j ohnlesliepolk@hotmail.com Florida Bar No. 220515 A ttorney for Personal Representative Personal Representative GARY G. HAYWARD 6400 Taylor Road, #217 Punta Gorda, FL 33950 Publish: June 22, 29, 2018 101395 3588577 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : CHUCK'S TOWING AND SALVAGE gives Notice of Foreclosure of Lien and intent to sell this vehicle on 7/7/2018, 10:00 am at 4732 Hillman Terrace, North Port, FL 34288, pursuant to subsection 713.78 of the Florida Statutes. CHUCK'S TOWING AND SALVAGE reserves the right to accept or rej ect any and/or all bids. V in # JA3AU26U88U038500 2008 MIT Publish: June 22, 2018 366828 3588397 NOTICE IS HEREBY GIVEN t h at American Value Self Storage intends to sell the personal property described below to enforce a lien imposed on said property under The Florida Self Storage Facility Act Statutes (Section 83.801 83.809). The undersigned will sell at public sale by competitive bid ding ending on July 9, 2018 at 11:00am online at www.storage treasure.com for American Value Self Storage 23227 Freedom Ave. Port Charlotte, FL 33980: Alexis Doerrfield2H09 Courtney SchadO04 Publish: 06/22/18 & 06/29/18 384336 3589113 N O TI C E O F LIEN S ALE Extra Space Storage 2080 Tamiami Trail Port Charlotte, FL 33948 Extra Space Storage will hold a public auction to sell personal property described below belong ing to those individuals listed at the location indicated: Extra Space Storage facility located at 2080 Tamiami Trail, Port Charlotte, FL 33948. Wednesday July 5th, 2018 at 11:30 AM. 423 Peter Brauch Household Goods 136 Jeremy Weinrich Dresser, washer, dryer, Household Goods 203 Joseph Hammett 2 bedroom House 622 Steven Fulton 3 Bedroom House Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space S torage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: 06/15/18, 06/22/18 327465 35866483 E xtra S pace S torage w ill h o ld a public auction to sell personal p roperty described below belong ing to those individuals listed below at the location indicated: 23215 Harborview Rd. Port Char lotte, FL 33980; 07/05/2018 at 10:30 AM Tara Nemec Household Items Keith Allen Crandall, Jr. Household Items Ira Taylor Household, furniture Jamie Vizza Household Items James Hemingway Furniture Mary Anne Boettcher Furniture, household Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until t he winning bidder takes posses sion of the personal property. Publish: June 15, 22, 2018 111034 3587313 3138 OTHER NOTICES  Mil estone C ommun i cat i ons proposes to build a 135-foot monopole communications tower at the approx. vicinity of 255 Cougar Way, Rotonda West, Char lotte County, FL 33947. Public comments regarding potential effects from this site on historic properties may be submitted within 30 days from the date of this publication to: Trileaf Corp, Ana Rodriguez, 1051 Winderley Pl, Ste 201, Maitland, FL 32751, 407-660-7 84 0 a.rodriguez@trileaf.com.Ž Publish: 06/22/18 308328 3588739LOCAL/REGIONAL NEWSRotting food, garbage and hundreds of maggots covered the kitchen table. A gallon of bleach sat on the ”oor near the kitchen. A broken pair of scissors, a knife and a shaving razor lay on the living room ”oor. These were the conditions of the apartment where a 5-year-old girl was living until deputies arrested her mother on child neglect charges Wednesday, the Charlotte County Sheriffs Of“ce reported. A witness coming to pick up fellow church member at the Hampton Point Apartment Homes on the 2500 block of Luther Road found the child wandering the parking lot between 9 and 10 a.m. She was half-dressed, wearing no pants or shorts, and sitting near the travel lanes, according to the arrest af“davit. He tried to “nd her parent or parents by knocking on several doors and eventually opened the door to one apartment where she said she lived. The witness later told a sheriffs deputy he really couldnt believe that she lived there; the smell, aroma, ”ies and things all over the ”oor.Ž Finding no one home, he took the girl to the of“ce staff, who called the Sheriffs Of“ce and made contact with the girls mother, identi“ed as Nosica Mathurin, 24. Major Crimes detectives arrived to investigate possible child neglect, due to the condition of the apartment. Mathurin told detectives she left her daughter alone so she could get food from a gas station and go to Buddys Home Furniture. It was a big risk,Ž she said, according to the af“davit. I knew she probably wouldnt stay, but I told her Id go to the store for food.Ž She could not provide an explanation for leaving her child unattended, but stated it was the “rst time. The scissors and knife had been on the ”oor for approximately one week, and Mathurin expressed she was overwhelmed by the state of the apartment. The detective also noted a lake with no fence or barrier about 200 feet from the apartment. The af“davit states Mathurin did not make any reasonable effort to protect her child from dangers of rotting/decaying food, bleach, sharp objects or lake without barrier by leaving her unattended for more than an hour and a half. It is reasonable to believe, based on the totality of the circumstances, Mathurins 5-year-old daughter was exposed to several circumstances that would be expected to cause serious physical injury or death to a child.Ž Detectives charged Mathurin with child neglect and took her to the Charlotte County Jail. She was later released after posting a $3,500 bond. Her daughter was placed in custody of the Department of Children and Families.Email: aeasker@sun-herald.com Deplorable living conditions lead to mothers arrestBy ANNE EASKERSTAFF WRITER MATHURIN

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, June 22, 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 IEWPOINTDemocrats lack real compassion Congress must stop Trumps evil madness Reunite families in labor camps GOP hosts candidate debate Want to get rich? Go into politicsEditor: Democrats are certainly in an uproar over what they perceive to be a lack of compassion being shown to immigrant children on our southern border. Of course, no one knows compassion better than the Democrats. For instance, the compassion they show the 13 million American children who are growing up in poverty. Or how about their compassion toward the nearly 3 million homeless American children? And lets not forget Americas public school system, which no longer educates but indoctrinates. Just a few short years ago Democrats were up in arms about classroom size and demanding more money. Education in America, where we hold global rankings lower than most Third World countries, is a disgrace. Democrats may feign indignation and outrage all they like, but the simple truth is our nation is over $20 trillion in debt. Yet, Democrats want to invite even more to share in our “nancial misery and moral bankruptcy. Compassion costs money. It is estimated that the cost to feed, clothe and house these children, on average, is $35,000 per individual. The smartest thing to do would be to head to their countries. After all, America will quickly resemble them in the not-toodistant future.Art Cronk Gulf CoveEditor: I never thought Id be writing a letter to express my anger and my shame about what Trump, Sessions, Miller, et al., are doing to helpless women and children in my name and the names of all decent Americans. The forced separation of children, especially very young children, from their parents is barbaric, vicious and un-Christian. This is made even worse by Trumps apparent motive, which seems to be holding these children hostage to pressure Congress into funding his stupid border wall. In addition, the situation is made truly frightening by Editor: On the separation of families, Trump could solve this problem by following the lead of his new love Kim Jung Un. Kim reunites three generations of problem families by sentencing them to life imprisonment in forced labor camps. Problem solved! Kim loves his people! I would also like to assure my insulted Canadian and European family members that I did not vote for this Editor: I enjoyed reading Lawrence Mowers article in your Local/ Regional News section (June 6). He outlines the seven candidates for Florida governor and ranks them by their net worth. One is a billionaire, four are millionaires and the other two, well, they are like the rest of us „ poor schmucks. My message to these two relative paupers is this. You should pursue a career in national politics with the end game of getting to Washington, D.C. Then, after 20 years (or more), you too can retire as a multimillionaire (you have to be a techie or in health care to go for billionaire these days). I wouldnt even waste time in a rinky-dink race for governor (unless you can emulate the actions of the former governor of Illinois, Rod Blagojevich). A position in congress (small cap on purpose) is so much more lucrative job as a lobbyist for Saudi Arabia (be careful, theyre running out of money). Your net worth indicates you might rent rather than own a house. Dont let that dissuade you. Remember that Bill and Hillary reached the White House without ever having owned their own house. Today, they are multimillionaires and own a house in a toney neighborhood (Im not sure where Bill lives). Oh, and for my last piece of advice: Pay for playŽ really does work if you can pull it off. Just ask Bill and Hillary.Stewart Ross Punta Gorda OUR VIEW LETTERS TO THE EDITORSarasota Countys confusing conflicts over school securityOUR POSITION: School district continues to fumble security issue.The Sarasota County School Board wavered this week on the question of establishing its own in-school police force, then ended up back at a weak starting point. Which was, from our perspective, the wrong place to be. The board then doubled-down by authorizing hundreds of thousands of dollars to purchase equipment. For a police department not yet formed or staffed. Curious and curiouser. According to a report in the Sarasota Herald Tribune, School Board members on Tuesday were busy reassessing an earlier decision to switch from contracted security services with local law enforcement to their own internal police force. The list of questions involving the switchover was still long. As an earlier story by Sun staff writer Elaine Allen-Emrich pointed out, numerous side costs will be involved for the district. It will need to hire dispatchers, buy radios and link to the Sarasota County Sheriffs Of“ce radio system. Four new dispatchers could cost roughly $190,000, according to Sarasota County Sheriff Tom Knight. A chief was brought on board. But that was only a “rst step „ and a late one at that. The new police department will cover all schools in the county, including elementary schools not protected in the past. A staff of 42 is projected. School resource of“cers and staffers need to be hired, and that will take time. As Sarasota Police Chief Bernadette DiPino warned of“cials at a recent school summit, hiring, background checks, proper training and full mobilization could easily take18 months. That only highlights the huge, obvious problem: The district is far from ready now and is unlikely to be able to gear up properly before the school year starts Aug. 13. Which is unsettling. On top of that is the reality that coordination and planning between the school district and the Sheriffs Of“ce and police departments of North Port, Venice and Sarasota has been strained. Relations between School Superintendent Todd Bowden and Sheriff Tom Knight have gone ice cold. Bowden and School Board member Eric Robinson „ who opposes the switchover „ have been openly feuding. On Wednesday, the School Board again debated the overall direction and immediate problems, and it seemed they might, wisely, tap the brakes. But no. With a 3-2 vote, they authorized spending $500,000 on a truck and 17 Ford vans. They also authorized $155,000 for emergency lighting and of“cers uniforms. All in all, a signi“cant capital outlay for a nonexistent staff. I think we are ill-prepared with the path (toward formation of an internal police department), and I dont think we should be starting with ”eet vehicles without having everyone hired,Ž said School Board Chairwoman Bridget Ziegler. Correctly. Robinson agreed. Then both were outvoted by a threemember majority. So now it appears too late to reassess and to change direction. From the beginning, it seemed the wisest course was for this A-rated school district to do what it does best „ educate students „ and continue contracts with local law enforcement agencies to do the job they are best trained to do „ police security. Will creating another local police agency be less expensive? Hardly. Especially considering what amounts to redundant capital and support costs. Will it be more effective, or will it just impose another layer of bureaucracy that will have to coordinate with local law enforcement? We suspect the latter. Was the old system ineffective? Not that weve heard. This is an issue of school safety and security. The matter is too important to be left to what amounts to a last-minute patch job. Teachers, parents and kids deserve better, and better is available already. the apparent lack of any plan by our government to reunite these parents and children. The United States runs the risk of being found to be a human rights violator and will join the pariah nations we have spent decades condemning, like Iran, Sudan, Syria and the like. Congress must act now to stop Trumps evil madness. Remember, all that is necessary for evil to triumph is for good people to do nothing. Tom Flynn Punta Gordadictator wannabe. Parents, think about your children.Andrew Schyhol Deep CreekMay the force be with USEditor: My granddaughter, Kim Boyle, who lives in Alaska, posted this on Facebook regarding POTUS starting U.S. Space Corps. I am so glad our leader understands the impending dangers we are exposed to from Thanos, Darth Vader and the Death Star. Now we just need to assemble a group of Aurors that could defend against Voldemort and we should all be safe.Ž I can only add that he will also need to create an immigrant camp on Mars and make the Martians pay for it.Bill Boyle Port CharlotteEditor: On June 27 at the Isles Yacht Club, located in Punta Gorda, a debate will be held between Rob Hancik, the incumbent; and Julie Price, the challenger for Charlotte County Airport Commission, District 2. The event will be hosted by the Charlotte County Republican Club and starts at 5 p.m. If you are a registered Republican, you will be admitted. The Airport Authority race in prior elections was a yawn for the voters, but now with Allegiant Airlines bringing millions of air travelers to the Southwest Florida region, coupled with an increase in tourist revenue, this years election will be more closely watched than the governors race. Hancik is completing his “rst term and has more than 32 years as a regional airport manager in Missouri. To learn about Hanciks challenger, you should come to the meeting on June 27. See you there.Bob Reichert Punta GordaWhy are Democrats so open to illegals?Editor: So whats the big deal about immigration? We have a legalŽ immigration system. Is that not adequate? Why are the Democrats pushing illegals? Why are we giving the illegals free food, housing, education? Where is the money for all this coming from? Why are the people leaving other countries? Are they being encouraged to come here? If so, by who? It is heart-wrenchingŽ watching all of these children being tornŽ from their parents. We see it every 15 minutes on TV. Is this all a plan? Are we being played and manipulated by the politicians and media? Do we realize what is really happening? Please think!Jim Panaretos Port Charlotte

PAGE 9

The Sun /Friday, June 22, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINT VIEWPOINTNearly everyone can agree: The scene at the southern border is a horror. Even those who somehow think that it isnt a moral horror to see little kids pulled from their parents and put in cages „ or, to use the preferred term among White House defenders, chain-link partitioned holding areasŽ „ recognize that it is a political horror. If the politics werent so bad, supporters wouldnt be so desperate to come up with more palatable euphemisms. As ugly as things are, its worth remembering that the Obama administration had similar struggles and similar responses. The point here isnt whataboutism.Ž Its simply to note that the U.S., not any particular administration, faces a very dif“cult challenge, shared by other economically advanced nations: Untold millions of poor people want to be richer, and they believe they can make that happen simply by moving here or to Western Europe. And theyre right. It may be 2018 on everyones calendar, but that doesnt mean we all live in the same moment. Very poor people become richer by moving here because, in a sense, they are moving to the future. Imagine you live in a poor village in Asia or Africa (or in Appalachia 150 years ago) where you still need to fetch water from a well or even a river a mile away. In terms of time used and energy exerted, youd be richer if you moved to the U.S. even if you spent the rest of your life poor by our standards. Mere access to clean tap water, electricity and indoor plumbing is considered a luxury in some parts of the world. Not to mention the rule of law, human rights, freedom of conscience, etc. By crossing the U.S. border, low-skilled Mexican laborers automatically become 10 to 20 times more productive. Its not because their work ethic magically improves. Its because our economy has countless productivity multipliers built into it, from better machinery to better laws and more ef“cient institutions and practices. William Lewis, the former director of the McKinsey Global Institute, found that illiterate, non-English-speaking Mexican agricultural laborers in the U.S. were four times more productive than the same sort of laborers in Brazil. Take a Yemeni bus driver and put him behind the wheel of a bus in the U.S. According to economists Michael Clemens, Claudio Montenegro and Lant Pritchett, the Yemeni bus driver will become 15 times more productive doing the same job, mostly because the people hes driving around are more productive too. This is not an argument for open borders. I simply want to point out that so long as there are very poor countries, very poor people will understandably want to move here. This would be true even if those poor countries had solved all of the other problems „ violence, anarchy, persecution „ that cause decent people to want to ”ee home. In other words, supply will exceed demand for a very long time to come. Even if we tripled our intake of legal immigrants, more would still want to come. The best long-term solution to this problem is to make poor countries rich as quickly as possible. In the meantime, the immediate challenge presented by this level of desire to immigrate to the U.S. is going to be less economic and more political and cultural. Immigrants bring new customs, values and ideas of how society should work. As the Swiss writer Max Frisch famously said of the guest workers his country imported, We wanted workers, but we got people instead.Ž Waves of immigrants invite reactions. Many people like to call these backlashes racist, and in some cases they are. But they are also entirely natural, human responses to sudden cultural changes. German Chancellor Angela Merkels government may fall because of one such reaction. (The 86 percent of Germans who want to see a more forceful approach to repatriation cant all be bigots.) Votes in favor of Brexit didnt strongly correlate with unemployment very much, but they did with attitudes on immigration. President Trumps election was in part a reaction to high levels of immigration, legal and illegal. If people dont want unreasonable politicians to exploit immigration-fueled anxiety, then reasonable politicians on both sides need to take immigration far more seriously than they have so far. If they dont, things will get much worse than the spectacle on the border today. Jonah Goldberg is an editor-at-large of National Review Online and a visiting fellow at the American Enterprise Institute. You can write to him in care of this newspaper or by email at JonahsColumn@aol.com.Reasonable politicians must take immigration seriously National ReviewJonah Goldberg The best thing that could have happened to Bill Nelsons campaign so far took place Tuesday. Floridas senior U.S. senator, in a “ght for his political life, traveled to inspect the Homestead Temporary Shelter for Unaccompanied Children facility. Its a holding camp keeping an estimated 1,000 children „ some came to America without their parents, and others because their parents are being held elsewhere on suspicion of trying to enter the country illegally. Given what is going on in Texas, where children are separated from their immigrant parents, Nelson was well within the scope of his job to make sure there is no funny business going on at the Homestead facility. Nelson said he set up the visit in advance through proper Health and Human Services channels but was advised Tuesday it would have to be delayed because applications for such visits must be submitted to two weeks in advance. He went there anyway but was blocked from going inside for a “rsthand look. I thought by the time I got here, they (would have) thought better,Ž Nelson said. Refusing a senator, the congresswoman (Debbie Wasserman Schultz), and the representative (state Rep. Kionne McGhee) of checking on the welfare of children and also “nding out about the welfare of children that have been pulled away from their parents.Ž He might have found a locked door there, but it was campaign gold and it didnt cost a cent. As the cameras rolled, Nelson let em have it. They obviously are hiding something,Ž he said. They are using the excuse (that) you have to apply two weeks in advance (to visit). That is what the deputy secretary told me this morning. And I said, Obviously, that is balderdash. You know better than telling me that weve got to “ll out a form two weeks ahead of time when childrens lives are at stake So, they obviously are trying to cover up. They dont want us to see it.Ž Nelsons righteous anger should make his Senate opponent, Gov. Rick Scott, squirm a bit. After all, after hitting Nelson for weeks with a barrage of TV ads suggesting he has been in Washington too long and is out of touch, it raised the question: Why hasnt the governor gone to check? After all, he is top elected of“cial in this state. To be fair, Scott has spoken out against the policy of separating children from their parents. In this case, though, he ceded the stage „ and a whole bunch of free media „ to Nelson. Thats blunder No. 1. Blunder No. 2 was the refusal by HHS to allow Nelsons visit to continue. Of“cials could have told him that cameras had to stay outside but to walk around and check things for himself. By blocking Nelson, HHS only served to heighten suspicion that something really is wrong there. If he eventually is allowed in and everything looks good, suspicion will be that the place was cleaned up before letting Nelson inside. It hasnt been a good week for the Trump administration on this issue. The president has been loudly criticized on both sides of the political aisle for the zero-tolerance policy that led to this “ght. Attorney General Jeff Sessions tried to use the Bible to justify the policy, and there are calls for Homeland Security Secretary Kirstjen Nielsen of Clearwater to resign. Nelsons visit will undoubtedly be criticized as a political stunt by some, but after absorbing body blows from Scotts TV blitz, it was a strong counter-move. It had the added the virtue of being the right to do. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics. com. Nelson visit was right thing to do (and good politics) Joe Henderson When the Justice Department inspector generals report revealed that former FBI director James B. Comey had used a personal email account to conduct of“cial business, Hillary Clinton claimed vindication. But my emails,Ž she tweeted. Yes, Madam Secretary, your emails. In fact, the overlooked bombshell of the report is the inspector generals con“rmation that classi“ed information contained in Clintons emails was in fact compromised by foreign intelligence services, and that Clinton had recklessly emailed President Barack Obama using her unsecured personal email from the territory of a hostile foreign adversary. Before the report was released, we knew from Comeys July 2016 statement that Clintons private emails included seven e-mail chains concern matters that were classi“ed at the Top Secret/Special Access Program level when they were sent and received.Ž We also knew that the FBI also found information that was properly classi“ed as Secret by the U.S. Intelligence Community at the time it was discussed on e-mail.Ž Comey further declared, We do assess that hostile actors gained access to the private commercial e-mail accounts of people with whom Secretary Clinton was in regular contact from her personal account.Ž And he speculated that, given how extremely carelessŽ Clinton had been, it was possible that hostile actors gained access to Secretary Clintons personal e-mail account.Ž Well it turns out, the FBI knew with certainty at the time that hostile actors had in fact gained access to classi“ed information via Clintons emails. According to the inspector general, a special review of the Clinton email investigation in 2017 by the Of“ce to the FBIs Inspection Division (INSD) found that the FBI ƒ successfully determined classi“ed information was improperly stored and transmitted on Clintons email server, and classi“ed information was compromised by unauthorized individuals, to include foreign governments or intelligence services, via cyber intrusion or other means. Ž The initial draft of Comeys 2016 statement said it was reasonably likelyŽ that hostile actors had gained access to Clintons private email. Moreover, the inspector general quotes FBI agent Peter Strzok as commenting on that It is more accurate to say we know foreign actors obtained access to some of her emails (including at least one Secret one) via compromises of the private email accounts of some of her staffersŽ (emphasis added). These facts were inexplicably left out of the “nal statement. We still dont know the full extent of the damage Clinton caused, because the inspector general reports that the FBI intentionally chose not to follow every potential lead of compromised classi“ed information. The report notes that Strzok further stated that the FBIs purpose and mission was not to pursue spilled (classi“ed) information to the ends of the earth and that the task of cleaning up classi“ed spills by State Department employees was referred back to the State Department.Ž We also learned new details about Clintons recklessness and willful misconduct in using her private email. The “nal version of Comeys statement did note that Clinton used her personal e-mail extensively while outside the United States, including sending and receiving work-related e-mails in the territory of sophisticated adversaries.Ž But we did not know at the time that the original draft included one more sentence: That use included an email exchange with the President while Secretary Clinton was on the territory of such an adversary.Ž According to the inspector general, This reference later was changed to another senior government of“cial, and ultimately was omitted.Ž When I worked in the George W. Bush White House, and traveled to certain foreign countries with the president, we were required by the Secret Service to remove the batteries from our BlackBerrys, place them in a sealed plastic bag, and leave them on Air Force One for the duration of our visit to prevent foreign adversaries from hacking into the White House email system. But Clinton was so cavalier that she actually used not her government communications device, but her unsecured private email to communicate directly with the president of the United States from the territory of a foreign adversary. By emailing Obama directly from hostile territory, she put both her own email system and the presidents at risk of foreign intrusion. Many Democrats blame Comeys July 2016 statement for causing Clinton irreparable harm in the election. But we now know Clintons actions were worse than what Comey presented to the American people. Just imagine if his statement had been full and complete. Thiessen is a Washington Post columnist.But her emails? Youre dang right her emails Marc A. Thiessen STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50536596 Jeremy Martin D.M.D.Please call for an appointment. 575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50536538 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50536543 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50536314 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50536313

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, June 22, 2018 LOCAL/REGIONAL NEWS Quality Furniture & Interior Design MATTRESSES adno=50536733

PAGE 11

The Sun /Friday, June 22, 2018 www.yoursun.com E/N/C Page 11 STATE NEWSHearing postponed in Florida school shooting caseFORT LAUDERDALE (AP) „ A hearing has been postponed on motions by attorneys for Florida school shooting suspect Nikolas Cruz asking a judge to order investigators to preserve most evidence in the case, except for the building where the Valentines Day massacre took place. The hearing was reset until July 16 on motions seeking to preserve various evidence that may have some bearing on the case. The motions dont object to the planned destruction of the crime scene building where 17 people died and 17 others were wounded in the February attack. Also in July a judge will consider a motion seeking to prevent public release of Cruzs statement to detectives after the shooting. The Cruz lawyers say it would jeopardize his fair trial rights. Nineteen-year-old Cruz faces the death penalty if convicted.Mom charged with DUI manslaughter in death of sonGREEN COVE SPRINGS (AP) „ A 31-year-old Florida mother has been accused of DUI manslaughter more than a year after her 4-year-old child was killed when her car collided with a pickup truck. Jennifer Elizabeth King was arrested Tuesday and remains in jail on a $100,000 bond. Her son Jason Gallion died in the November 2016 crash in north Florida. A Florida Highway Patrol report says King lost control of the car, veered onto the highways shoulder and then over-corrected, crossing into the path of the truck. Authorities say the boy died at the scene. King and the other driver both sustained serious injuries. The Florida TimesUnion reports blood toxicology revealed positive results for methamphetamine and amphetamine. A lawyer isnt listed on jail records. Her next court date is scheduled for July 25.Naples Zoo featured in TripAdvisors Hall of FameNAPLES (AP) „ Floridas Naples Zoo has been inducted into TripAdvisors Hall of Fame. The Naples Daily News reports the new status comes after the zoo earned TripAdvisors Certi“cate of Excellence award “ve years in a row. That award is given to hotels, restaurants and attractions and is based on getting great reviews on TripAdvisor over the year. The Naples Zoos president and CEO, Jack Mulvena, says the zoo is proud of the designation. The nationally accredited zoo and historic garden is a nonpro“t that was founded in 1969 in what was once botanist Dr. Henry Nehrlins gardens.Census shows greatest Hispanic growth rate in north FloridaORLANDO (AP) „ North Florida counties led the state in the growth rate of Floridas Hispanic population last year. But traditional bastions in South Florida and central Florida led in pure numbers. Figures released Thursday by the U.S. Census Bureau offer a snapshot of how Floridas Hispanic population changed from July 2016 to July 2017. They dont re”ect the wave of Puerto Ricans moving to Florida after Hurricane Maria struck the island two months later. Tiny Madison County along the Georgia border had the highest growth rate this time, at more than 11 percent, followed by Nassau County, north of Jacksonville. St. Johns County near Jacksonville has the largest Hispanic growth rate this decade, jumping by two-thirds. Miami-Dade and Broward counties had the greatest Hispanic growth in pure numbers last year.Deputies: Man smoked weed while child drowned in poolPANAMA CITY BEACH (AP) „ A Florida man is facing manslaughter charges after authorities say a child he was watching drowned in a backyard pool while he smoked marijuana with a teenager in the front yard. Bay County Sheriffs Of“cials say 45-year-old Charles Lee was arrested Wednesday. The News Herald reports the 1-year-old drowned May 31 at a Panama City Beach home. Deputies gave the boy CPR after a family member found him unresponsive in the pool. The baby died several days later. Investigators said the boy was left in Lees care. He initially told investigators he was in the home when the boy drowned, but later admitted to smoking with the teenager in the front yard. Lee ”ed while the boy was in the hospital. An attorney for Lee wasnt listed on jail records.Woman accused of shining laser at helicopter pilotLAKE WORTH (AP) „ A woman is accused of pointing a green laser light at a sheriffs of“ce helicopter that was patrolling a Florida city during a power outage. Palm Beach County Sheriffs of“cials said in a news release that 33-yearold Jacqueline Robledo of Lake Worth was arrested and charged with misuse of a laser lighting device. Authorities said the pilot received immediate medical attention and does not appear to be injured. Sheriffs of“cials said there has been an ongoing problem with misuse of laser lights being pointed toward cockpits of aircraft landing at nearby Palm Beach International Airport. The FAA, NTSB and FBI have been noti“ed of the incident. Robledo is being held on a $3,000 bond. An attorney for her is not listed on jail records. MORE HEADLINE NEWS FROM AROUND THE STATEFORT LAUDERDALE „ A civil rights group “led suit Thursday against a Florida sheriff and school district, claiming that juvenile suspects are unjustly kept in solitary con“nement without cause and denied a proper education as they await trial as adults. The Human Rights Defense Center “led suit in federal court against Palm Beach County Sheriff Ric Bradshaw and the county school district on behalf of three boys who are 16 and 17. The three are listed only by their initials and are awaiting trial on felony charges that the lawsuit does not disclose. The lawsuit alleges that the three were kept in solitary for up to seven months and only allowed out of their 6-foot by 12-foot cells for an hour three days a week to exercise alone on a caged basketball court. Two were put in solitary because authorities didnt want them talking to co-defendants who were also being housed in the jails juvenile section, not because they violated any rules, the lawsuit says. One of those has been in solitary since December and the other was in solitary for six months before being returned to the general population, the lawsuit says. The third was placed in isolation for “ghting and released back into the general population after 20 days. All three suffered mental and physical illnesses because of their lack of contact with other people and their lack of recreation while in solitary, the lawsuit alleges. The lawsuit says the three also received an inadequate education as they were not allowed out of their cells to attend class. Instead, the lawsuit says, they were forced to listen to teachers through steel doors and try to watch lessons through plexiglass windows that are sometimes so scratched the inmates cannot see out. State law requires juvenile inmates receive an education comparable to children who are not jailed. The suit does not seek monetary damages, only a judges order that the jail stop placing juveniles in solitary. Ted Leopold, a lawyer representing the three, said the sheriff is committing a horrible breachŽ of the teens constitutional rights, including the ban on cruel and unusual punishment, by jailing them in the same manner as hard-core convicts who have been put away for life.Ž They have not been convicted of anything yet,Ž Leopold said. The sheriffs of“ce declined comment. The school district said in a statement that it was reviewing the decision. However, it is important to note that the school district has no control over the Palm Beach County Sheriffs Of“ce policies and practices regarding juveniles, including those held at the county jail or juvenile assessment center,Ž the statement said.Florida sheriff sued for jailing teen suspects in solitaryBy TERRY SPENCER and CURT ANDERSONASSOCIATED PRESS ORLANDO (AP) „ A Florida woman who escaped her apartment after her ex-husband started beating her told a 911 dispatcher she didnt want to leave her four children alone with him too long because he might do something.Ž When Orlando police showed up just before midnight on June 10, Gary Wayne Lindsey Jr. shot Of“cer Kevin Valencia in the head and began a standoff with law enforcement that lasted 21 hours. During that time, Lindsey killed the children, who ranged in age from 1 to 11, before fatally shooting himself, police said. In 911 recordings released by the city of Orlando on Thursday, a frantic Ciara Lopez told the dispatcher she ran to a nearby convenience store and asked the clerk to call 911. He has a gun,Ž Lopez said. I dont know if its on him right now, but I know its in the house.Ž When the dispatcher asked if he had pulled the gun on her, Lopez responded, Not today.Ž Lopez declined medical attention, saying shed only been scraped up. But she was worried about her children. I dont want to leave them alone there for too long because he might do something,Ž Lopez told the dispatcher. Another 911 call came in after police arrived at the apartment complex. A neighbor reported seeing the of“cer critically wounded outside of her window. The cop is hurt,Ž the caller said. Theres several of“cers around the of“cer. Hes on the ”oor and theyre trying to call for God-knows-what.Ž In another call, a woman identi“ed herself as Lindseys sister. She said he had texted a friend that he was going to kill himself. He said he was barricaded in an apartment and had shot through the door at a cop,Ž she told the dispatcher. Valencia remains hospitalized in Orlando. Records from the state Department of Children and Families show that Lindsey had a history of “ghting with Lopez, but she never claimed he was a threat to the children, the Orlando Sentinel reported Thursday. Irayan Pluth, 12, and lillia Pluth, 10, told the agencys investigators that they would go into their rooms and play when their mother and Lindsey fought, according to the newspaper, which said its report was based on a review of about 100 pages of records. Investigators said the Pluths and siblings Aidan Lindsey, 6, and Dove Lindsey, 22 months, were killed in their beds soon after Lopez ”ed the apartment that night. Lindsey was the father of the younger two children. The older children told social workers they had never seen their mother and Lindsey hit each other, but the records show there was increasing violence, the Sentinel reported. He threatens me on a daily basis to get out with only some clothes or he will break everything I own, but when I try to leave he stops me and locks the apartment from the inside,Ž Lopez wrote in 2017 when she sought a restraining order. Incidents are becoming more and more frequent.Ž She wrote that Lindsey was punching holes in the wall and had become increasingly physical. The case workers who interviewed the children said they always found them to be safe and happy, the records show.911 call: Mom said ex-boyfriend had gun, 4 kids with him AP FILE PHOTOIn this June 11 photo, Orlando Police Chief John Mina arrives at an afternoon news conference during a hostage stando in Orlando. Spring is drawing to a close and the summer plans are about to kick o Whether you are looking forward to cookouts or family gatherings, Happy Home Services can still help take care of those spring cleaning items you could not get around to doing. They have all the tools necessary for a deep clean throughout your home. In the mood for something new? Call Happy Home Services to help you with the transformation. They o er complete home remodeling services, custom kitchen and bath designs, custom cabinetry, shower installation, exterior and interior painting, and more! If your home needs a little love before your guests arrive, schedule a conversation with Happy Home Services at 941-766-0115 or visit their full design center at 2144 El Jobean Road, Port Charlotte. Get your spring cleaning done faster with Happy Home ServicesAdvertisementSpring Cleaning Checklist: Carpets Tile & Grout Drapes Dryer Vents Upholstery Gutters Full House Fans Blinds Air Ducts Baseboards Area Rugs Pressure Washing "Thanks Happy Home Services" 2006-2017 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years ExperienceDesign & Flooring Center941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling adno=50536791

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, June 22, 2018 OUR TOWN FAITH & FAMILY LOCAL/REGIONAL NEWS VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday Closed Memorial Day Monday 8am-5pmVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country HUGE INVENTORY + HUGE DISCOUNTS = AWESOME DEALS! NEW 2018 FORD EXPLORER BASE FWD $ 28,988 SALE PRICESTOCK#18T246 NEW 2018 RAM 1500 TRADESMAN CREW CAB $ 28,965 SALE PRICESTOCK#18DT122 NEW 2018 JEEP COMPASS LA TITUDE $ 21,988 SALE PRICESTOCK#18JT208 NEW 2018 FORD ESCAPE S FWD $ 20,488 SALE PRICESTOCK#18T017 NEW 2019 JEEP CHEROKEE LA TITUDE $ 22,467 SALE PRICESTOCK#19JT001 NEW 2018 FORD ECOSPORT S FWD $ 18,488 SALE PRICESTOCK#18T260 NEW 2017 DODGE CHARGER SXT RWD $ 27,988 SALE PRICESTOCK#17D254 NEW 2018 FORD FOCUS S FWD $ 14,988 SALE PRICESTOCK#18F103 NEW 2018 DODGE GRAND CARAVAN SE NEW 2018 JEEP RENEGADE LA TITUDE $ 22,988 $ 20,688 SALE PRICE SALE PRICESTOCK#18DT136 STOCK#18JT253 NEW 2018 FORD F-150 XL RWD NEW 2018 FORD FUSION SE FWD $ 25,588 $ 21,388 SALE PRICE SALE PRICESTOCK#18T034 STOCK#18F245 In The Cheaper Country In The Cheaper Countryadno=719883

PAGE 13

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, JUNE 22, 2018 Recently we moved, but previously lived next to a large retaining pond in which lived an alligator. It came right up to our apartment, on the grass looking for food. It didnt find any food but maybe a clump of old plant roots, stale bread left from the ducks or fallen birdseed from the feeder. Not much of a meal. But suppose the alligator had turned down a nice piece of fish or small animal in its place. Ridiculous,Ž we might say. But do you know thats what a lot of us do? We eat dried up garbage when we could have steak! The Bible says in Isaiah 55:1, Why do you spend money for that which is not bread, and your wages for what does not satisfy?Ž We buy things „ cars, houses, clothes, and jewelry which are OK for the body, but what about the soul? Real satisfaction comes from spiritual food or the fruits of the spiritŽ such as joy, peace and love. Do we spend much time acquiring these things? I heard a preacher once say, Last Wednesday, I spent two of the happiest hours of my life.Ž People wondered, Doing what?Ž They were surprised when he said, Reading the Bible and praying.Ž Now people may not see this as a way of finding real happiness, but it is the way. Jesus said, I have come that you might life and that you might have it more abundantly (John 10:10b). And the way to find this life in Christ is through prayer and Bible study. In fact, we are not really alive until we find Christ. Ephesians 2:1 says, And you are made alive, who were dead in trespasses and sins. Jesus said, I am the way, the truth and the life!Ž John 14:6. We can chose whether we are going to find Christ and live or just drag on in search of a life. The Apostle Paul wrote just before he died; I have fought the good fight, I have finished the race, I have kept the faith. Henceforth there is laid up for me a crown of righteousness!Ž Live! Eat that which which is good and let your soul delight in abundance. Dont miss out on real living through Christ! The Rev. John T. James is the former pastor of Tatum Ridge Baptist Church, Sarasota, with 50 years of ministry in Florida churches. He is retired and now living in Port Charlotte. Email him at peaceriver80 @aol.com. SERMON OF THE WEEK:We Cannot Live on Bread Alone ECO-friendly:PUNTA GORDA „ First Presbyterian Church of Punta Gorda, a member of the Covenant Order of Evangelical Presbyterians, has been a staple of the surrounding community for nearly 125 years. Originally on Harvey Street across from City Hall, the congregation found its new location after Hurricane Charley on Airport Road. Weve been here since 2006, its been a blessing for us,Ž said Pastor Stephen Mock. The church, home to more than 100 members, prides itself on a successful and beloved choir. In season, we average about 24, which is a good size for our church. Almost a quarter of our members are in the choir,Ž Mock said. Many choir members also perform in groups like the Charlotte Chorale and hold annual, well-attended concerts like the Christmas Cantata and Maundy Thursday. Currently, the church is searching for a new music director after their director of 14 years moved up north. We have a very strong music program here but were in transition now. We want to be able to continue to grow our choir,Ž Mock said. Though First Presbyterian offers two styles of service during season „ traditional and praise „ Mock says the traditional service is the most popular thanks to the choir. Were an older congregation and so people tend to like the hymns and the organ. Weve got very talented people performing, weve really been blessed in that way,Ž Mock said. The church also records all of its services for their website, www. fpcpunta.org, so even those unable to attend can listen and still be a part of worship. First Presbyterian is part of a newer denomination known as ECO „ the Covenant Order of Evangelical Presbyterians „ which looks to reinterpret scripture and move away from the rigidity of older subsets. We absolutely love being a part of this denomination. Its been a very freeing experience. The goal is to show people a better way of living in this world,Ž Mock said. One way First Presbyterian does just that is through supporting mission trips to developing countries. We have two missions that we support, one is in Peru and helps people with mobility problems. The other family, the Stone family, they do childrens worship in Guatemala,Ž said Mission Elder, Dianne Sizemore. The Stone family also teaches women how to sew items they can sell and make extra income. Guatemala is very patriarchal, so women dont really have their own money and this is one way they can make money for themselves and their families,Ž said Mock. Sizemore added, Were hoping to get some of those products here to sell them and help their mission.Ž The church also supports some local organizations, often donating to Crossroads Hope Academy and Mision Penial „ a congregation of migrant farmworkers in Immokalee. We donate to Crossroads every month, from money to socks to food. One of our members is a pottery professor, so we set up a room out there for him to go and teach the boys pottery,Ž Sizemore said. They also send money and food to Mision Penial biweekly „ even raising enough funds to sponsor an ailing members “nal trip to visit family in Mexico. Thats the other advantage we have being an independent denomination, we can partner with these organizations already doing things instead of having to generate it ourselves. We can reach out beyond Charlotte County and into the world,Ž Mock said. We want to help people and not be limited to just our congregation.ŽEmail: kgleason@sun-herald.comBy KAYLA GLEASONSTAFF WRITERFirst Presbyterian of Punta Gorda grows flourishing disciples FIRST PRESBYTERIAN CHURCH ECO OF PUNTA GORDA25250 Airport Road, Punta Gorda 941-639-1959 www.fpcpunta.org Summer service time: Sunday, 10 a.m. Pastor Steve Mock Mission Elder Dianne Sizemore and Pastor Stephen Mock stand under a handmade wooden cross that was donated by a member of the congregation. NAME: Fr. Leo Riley CHURCH: San Antonio Catholic Church LOCATION: 24445 Rampart Blvd., Port Charlotte PHONE: 941-624-6184 SERVICE TIMES: Saturday Vigil 3:30 p.m., Sunday 7 a.m., 9 a.m., and 11 a.m. Daily mass schedule 8 a.m. and Saturday 8:30 a.m.Q How did you become a priest? A My journey began being born into a family of faith and good role models. My parents were Catholic. My dad grew up rather poor in Iowa and my mother was from there as well. Faith was a part of our history and the great role models I had led me to become a priest.ŽQ What makes your church or congregation unique? A We have a gracious loving bunch of people. We are blessed with some very talented folks here, who have enjoyed a lot of success in this life and share it with others. We have much to offer in our parish and we continue to enjoy all of our blessings.ŽQ What is the most challenging thing about what you do? A I think that would be asking for money. We have a responsibility for running our church and taking care of Gods people ... it is a joyous event to love and serve the Lord and our neighbors.ŽQ What do you like most about being a priest? A I believe the celebration of the sacraments. I have enjoyed so many weddings, baptisms and the like.ŽMeet the Preacher: The Rev. Leo Riley of San Antonio Catholic Church SUN PHOTOS BY DEBRA GOUVELLISFr./The Reverend Leo Riley is the Adminstrator of San Antonio Catholic Church in Port Charlotte and he is very proud of his parish. We are blessed with some seriously talented folks here at San Antonio as well as a gracious loving congregation,Ž said Riley. According to their website San Antonio imparts a calm, peaceful and prayerful atmosphere. The parish mission statement includes a warm welcome to all. We, the family of God at San Antonio Catholic Church, welcome all ... to proclaim the gospel, to celebrate the eucharist, to share the laughter and the tears. We are a community of family and faith.Ž The church is located at 24445 Rampart Blvd. For more information, visit their website at sanantoniorcc.org. After over 100 years in downtown Punta Gorda, First Presbyterian moved after Hurricane Charley and now sits right o Airport Road.. The altar at San Antonio Catholic Church as the sun shines through the stained glass windows. There is daily Mass at 8 a.m. weekdays and 8:30 a.m on Saturdays. Sunday Masses are at 7 a.m., 9 a.m., and 11 a.m. For more information, call 941-624-3799.

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, June 22, 2018 2OUR TOWN FAITH & FAMILYBabylon, Daniels Courage in Captivity was the theme for Gulf Cove United Methodist Church vacation Bible school. Children interacted with the character Daniel, who was torn from his home and forced into the kings service. They explored exotic sights and smells in a Babylonian bazaar, learned songs in temple music, and made crafts throughout the week. Gulf Cove United Methodist is at 1100 S. McCall Road, Port Charlotte (Gulf Cove area). For more information, visit gulfcovechurch.com or call 941-662-5665.Learning Bible stories, having fun SUN PHOTOS BY ELAINE ALLEN-EMRICHAbout 55 students attended the vacation Bible school sponsored by Gulf Cove United Methodist Church recently. Church volunteers served dinner each night so families could eat together before children learned about Jesus through nightly interactive events throughout the week. The Rev. Michael Weaver II sings as students enter the church hall to end a week of vacation Bible school. Shane Crandall, 10, works on creating his signature at one of several craft stops designed to teach children about the marketplace in Jesus day. Orrie Butler, 7, pots a plant to take home from vacation Bible school. Children sing after learning about Ashpenaz and Daniel and the lions den. Krissie Aiken, 7, and her friend Myleigh Weaver, 8, have fun at vacation Bible school. Chuck Russell plays Daniel at Gulf Cove United Methodist Church during vacation Bible school. Left: Anna Wenzel, 9, and Isabella Fugit, 8, make bead jewelry on the last day of vacation Bible school. Children were treated to dinner, snacks, games, sing-a-longs and crafts. | NEWS BRIEFBlood drive scheduledOneBlood Inc. is holding a blood drive today, June 22, at the Murdock of“ce of Charlotte State Bank & Trust, 1100 Tamiami Trail. OneBloods Big Red Bus will be in the bank parking lot from 11 a.m. until 4:30 p.m. All donors will receive a voucher for a free movie ticket and a buy one/get one admission coupon for the Crayola Experience in Orlando. In addition, donors receive a wellness checkup including blood pressure, pulse, temperature, iron count and cholesterol screening. Blood donors must be at least 16 years old, weigh at least 110 pounds, and bring some form of photo identi“cation. Donors under 16 need parental permission. Appointments are not required, but for faster service, appointments may be made online at www. oneblooddonor.org using the sponsor code #10388. 19887 Veterans Blvd Port CharlotteBetween Cochran & AtwaterDriveway Mix $39.99/yd3Pygmy Date Palms From $59.99 River Rock From $109.99/yd3$$ Get More for Less $$941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations Exp.7/4 adno=720714 adno=720043 Ear-Tronics has been sucessfully advertising with the Charlotte Sun for over 30 years. Bibi Gafoor has been our Advertising representative for many of those years. I am convinced that advertising with the Charlotte Sun is the best way to spend my advertising dollars. Thanks to Bibi and the Charlotte Sun for helping my business growŽ. Robert L. Hooper, AuD. Owner Advertising Works!3095 Tamiami Trail, Unit B Port Charlotte, FL (between Olean & Elkcam Blvds) 941-627-0464HEARING HEALTH CARE CENTERS www.eartronics.com Let us know how The Sun Newspapers can help you with your marketing needs!€ Ad Consultation & Design € Post-It Notes € Intelligence Reports € Spadeas € Market Studies w/ Demo € Inserts/Flyers (Zip Select) € Consumer Spending € Magazines Call our o ce to setup a free marketing analysis with one of our Marketing Consultants: (941) 205-6406.Ž adno=50536348 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 T amiami T rail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEAL TH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial adno=50538108

PAGE 15

The Sun /Friday, June 22, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN FAITH & FAMILY 3 Port Charlotte United Methodist Church, 21075 Quesada Ave., is excited to announce that it will receive the Reverend Harold Lewis Sr. as its new Pastor effective Sunday, July 1. He is currently serving St. Mark, Lakeland and Tyler Temple, Tampa. Pastor Lewis holds the Bachelor of Arts degree from Tougaloo College in Tougaloo, Mississippi, the Master of Divinity from Gammon Theological Seminary in Atlanta, Georgia. He completed his Doctor of Psychology degree from the University of the Rockies in Colorado Springs, Colorado. He is 56 years old and has been married to Janet for 22 years with seven children and nine grandchildren. Pastor Lewis is described as having contagious enthusiasm and has proven to be effective in developing childrens ministry. He was the lead pastor at the Lincoln Park United Methodist Church in Washington D.C., from 1998 to 2009 where he turned a declining congregation of 80 members into a thousand member congregation. While serving at Lincoln Park, former President George W. Bush and First Lady Laura Bush attended its worship services. Pastor Lewis loves performing stand-up comedy, meeting new people and just having fun. Join the congregation on July 1 at one of three worship services, 8 a.m. traditional, 9:30 a.m., contemporary, or 11 a.m. traditional. A reception will be held immediately following the worship service to welcome Pastor Lewis and his wife, Janet. The public is invited to attend.Port Charlotte Church to have new PastorBy KATHERINE WARDEN The Reverend Harold Lewis Sr.On Thursday morning, children across Charlotte County made a splash and took part in the Worlds Largest Swim Lesson. According to a county press release, thousands of people across the globe participated to show the importance of water safety. In children 1 to 14 years old, drowning is the second leading cause of accidental death. If we can help decrease the risk of children drowning, then weve been successful,Ž said Maria Eidam, Aquatics Coordinator at South County Regional Park. Over 100 kids from kindergarten to eighth grade reported to the Punta Gorda pool to enjoy a day of fun and education. Events were also planned for public aquatic facilities in Port Charlotte and Englewood. This is the “rst year Charlotte County has participated in the Worlds Largest Swim Lesson in almost a decade. I believe the Worlds Largest Swim Lesson bene“ts every community across the United States, but even more in Florida because of our high drowning rate among children. The event raises awareness of the need for water safety education,Ž said Charlotte County Recreation Superintendent Marc Solomon. According to Eidam, swimming lessons can increase drowning prevention and water safety by 88 percent. I think this will really bene“t them even if they already know how to swim. We live in Florida and have so much access to the beach and to water, you really cant go without the knowledge,Ž said South County summer camp counselor Kat Vinson. For the lesson, children were divided into age groups and instructed on basic rules and safe entry before even getting in the water. Depending on age and skill, the swimmers were then allowed into the shallow pool and taught everything from how to ”oat to the freestyle stroke. We have all varieties of kids, some are non-swimmers, most already know generally how to swim,Ž Eidam said. Regardless of ability, all students were carefully monitored by American Red Cross certi“ed safety instructors to ensure the day went off without a hitch. To those hosting the lesson, it was important the children had fun while receiving necessary, potentially life-saving information. Many of the attendees agreed they accomplished just that. I did lessons last year, so Im mostly just here because its hot out and this is fun,Ž said eighth-grader Jayden Underwood before breaking into an underwater handstand. Though this is only the second time in years the county has offered free and open-to-the-public swim lessons, they plan on turning Worlds Largest Swim into an annual event. We hope to continue next summer and get more kids involved because we think it really bene“ts the community,Ž Eidam said. For more information, visit the Worlds Largest Swim at www.wlsl.org. Email: kgleason@sun-herald.comLocal children join Worlds Largest Swim LessonBy KAYLA GLEASONSTAFF WRITER SUN PHOTOS BY KAYLA GLEASONMiddle-schooler Jayden Underwood executes a handstand during a break in instruction. Though a few rain clouds loomed in the distance, children eagerly awaited their chance to hop in the pool. OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.com CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 801 Casey Key Road $4,950,000 Tom Hedge & Lisa Napolitano941.993.0025 CASEY KEY7713 SW Vineyard Terrace $1,999,999 Debbie DoorenBos & Julie Russell 415.299.2452 ARCADIA1415 Bayshore Drive $1,049,000 Keri Allen & Peggy Olson 941.716.4420 ENGLEWOOD167 Tampa Avenue East #815 $949,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE ISLAND386 South Shore Drive $829,900 Bob Linthicum and Ben Jones 941.928.8040 SORRENTO SHORES111 Maria Court $824,000 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES718 Golden Beach Boulevard #4 $735,000 Colleen Hutchinson 941.468.6501 OCEAN SANDS3617 Bonaire Court $599,900 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES216 Park Trace Boulevard $575,000 Debbie & Ron DoorenBos 941.525.6399 PARK TRACE ESTATES1134 Tuscany Boulevard $574,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE19688 Cobblestone Circle $537,900 Cindy Marovich 941.408.6041 STONE WALK594 Aston Woods Court $459,000 Beth Sargent & Richard Bradway 941.716.1277 PARK ESTATES1199 Cielo Court $395,000 Dan Olson & Peggy Olson941.223.0686 WILLOW CHASE4991 Wild Daisy Lane $374,900 Elke von Oertzen 941.441.7073 STONECASTLE AT SOUTHWOOD 2279 Lakewood Drive $369,000 Dan Olson & Maryanne Kurtz 941.223.0037 SORRENTO EAST112 Fieldstone Drive $346,200 Debi Cohoon 941.877.2550 THE VENICE GOLF AND COUNTRY CLUB20575 Pezzana Drive $339,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS350 Melrose Court $323,000 Debi Cohoon 941.877.2550 THE VENICE GOLF AND COUNTRY CLUB19188 Mangieri Street $309,000 Cindy Marovich 941.408.6041 ISLANDWALK976 Harbor Town Drive $289,900 Debbie Sugden 941.223.9363 CHESTNUT CREEK700 San Lino Circle #722 $268,500 Mary Szablowski 941.587.3583 SAN LINO313 Hammock Terrace $267,500 Sandra Simic 941.504.0944 VENICE GARDENS600 San Lino Circle #614 $264,900 Mary Szablowski & Eddie King 941.416.6082 SAN LINO20180 Ragazza Circle #101 $255,900 Debbie Sugden 941.223.9363 GRAN PARADISO OPEN SUNDAY 1 4 P.M. OPEN SATURDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M.adno=54537216

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, June 22, 2018 OUR TOWN FAITH & FAMILY 4 | RELIGION BRIEFSSingle parent groupOffering a safe environment for both single moms and dads, the Single Parent Small Group meets at 5 p.m. on Sundays in the Life Center, room 5 of First United Methodist Church, 507 W. Marion Ave., Punta Gorda. This group is open to anyone in the area. For your convenience, Connect Kids and United 4 Him Youth Group is available for all children in PreKindergarten to twelfth grade. Over the next few weeks, the group will focus on the challenges facing todays single parents, providing support, friendship and fellowship. If you know someone who is a single parent or know someone who would be interested in joining this valuable ministry, contact Janet Minerich, singleparentministry@ whatis1st.com.Resale shop specialsSt. Vincent de Pauls Resale Shop, 17753 Toledo Blade Blvd. and State Road 776, Port Charlotte, sales this week include 40 percent off furniture, all golf clubs $1, mens slacks $1, ladies tops and bottoms $1,(except yellow/ red ticket items/ boutique) all shoes and purses 50 percent off, all glassware 50 percent off. Specials for the week are red dot special, six items for $1 and ladies sleepware $1. Summer hours are Tuesday to Saturday 11 a.m. to 4 p.m. All profits go to buy food for the St. Vincent de Paul Food Pantry.Saxophonist in concertRotonda West Community Church, 501 Rotonda Blvd. W., Englewood, will host soprano saxophonist, Eirren Abu, at 10:30 a.m. on Sunday, June 24. Eirren has been a professional musician for many years. He grew up in Nashville and has performed with Gloria Esteban and Dolly Parton. The public is invited to attend. For more information, call 941-697-2100.CEF summer programGrace Community Church of Englewood, 1160 McCall Road, is offering a free, funfilled, 5-day club to area children ages 5 to 12. Many local youngsters attended CEF after school programs weekly during the school year and loved them. This summer club is a compact version of the same format. It will be held from from 9 a.m. to noon June 25-29. The kids stay busy the entire time enjoying lessons, songs, activities, games and prizes. The teachers and helpers, provided by CEF, are all well trained and screened for your childs protection. Parents, are welcome to attend. For more information, visit www. gccenglewood.com. or contact 941-468-3327.Blitz MinistriesIlluminate Family Ministries is changing the face of Vacation Bible School by partnering with Blitz Ministries, a nonprofit organization from Kentucky focused on children, youth and families. On June 27, 28 and 29, Blitz Ministries will present three fast-paced, high-octane events dedicated to bringing the message of Christ to the Charlotte County community in a new and exciting format at First United Methodist Church, 507 W. Marion Ave., Punta Gorda. Blitz Ministries has designed events focused on taking an audience from spectators to participants. On Wednesday, June 27 at 7 p.m., KidzBlitz Live will be an exciting event with lights, fog, a unique sound track and loads of action for all children in pre-K through fifth grade. FamBlitz Live on June 28 at 7 p.m. is similar to KidzBlitz, but with grown ups. Encouraging families to work together as a team, FamBlitz is the perfect family game night for all ages. Both events feature Biblical truths communicated through special effects and illustrative interaction. In a Super Bowl atmosphere, kids and parents alike will witness the Great Balloon Stuff, the Flying Donut Chew, Xtreme Hula, the Ultimate KidzBlitz Chicken & Bone Challenge, the Hovering Beach Ball and so much more. There is no cost to attend. In compliance with Illuminate Ministries Registration is requested for KidzBlitz at www.whatis1st. com/register. For more information, call 941-639-3842.Bion CantorumLand of the Pilgrims PrideŽ is the fifth annual Fourth of July concert for Bion Cantorum, Charlotte Countys vocal ensemble, to be held at 3 p.m. at First Presbyterian Church, 2230 Hariet St., Port Charlotte. Featured in this concert will be Yankee Doodle,Ž Dixie,Ž At the RiverŽ and Mansions of the LordŽ from We Were Soldiers and a special presentation of An American DevotionŽ featuring Roy Engler and Philip Eyrich on trumpets. Joining Bion Cantorum this year will be local Veterans who will sing and present the Colors. Admission for the concert is waived for all Veterans and a guest. Concert tickets and information are available through www. bioncantorum.com or by calling 941-206-2071. A cookout with more than the usual fare will be sponsored by the Veterans Group of First Presbyterian Church. Doors will open at MacDonald Hall at 4:30 p.m. Cookout tickets are $6. Admission is waived for Veterans and children under 12. Call 941-625-5045 to reserve your meal.Fellowship Fourth of JulyFellowship Church of Englewood will be Celebrating America two big worship services at 8:30 a.m. and 10:30 a.m. at their Main Campus and Worship Center, 140 Rotonda Blvd. There will be special God and Country messages from Pastor Garry Clark and patriotic music from the Fellowship Band & Praise Singers. Also available are nursery and kid programs during both services. Complimentary coffee, pastries and juice are served between services. The celebration continues with a free event on beautiful Englewood Beach at 5:30 p.m., with grilled Italian sausage with peppers and onions and grilled hot dogs with all the “xings. Please bring a salad, fruit or vegetable side dish to share. Soft drinks and ice cold water will also be provided. Following the cookout, we will be having Believers Baptism along the shores of Englewood Beach. All are invited to attend. For more information, please call 941-475-7447 or log onto fcenglewood.comMall in the HallSan Antonio Catholic Church Ministry Center, 24445 Rampart Blvd., Port Charlotte will host its annual Mall in the HallŽ on Saturday, July 7, from 9 a.m. to 5 p.m. and Sunday from 8 a.m. to 1 p.m. This event is an experiencedŽ clothing giveaway for the entire family and its absolutely free. Its San Antonios gift to the community. There is also available the Boutique for BucksŽ room that will feature special occasion clothing: dresses, office wear, mens suits, sport jackets all at mall-inthe hallŽ prices. Any questions, contact Maureen at 743-3765 or samandm@aol.com.Summer scheduleThrough Labor Day, Sept. 2, St. Davids Episcopal Church, 401 S. Broadway, Englewood, will have one church service at 9 a.m. For more information, call 239-250-2840.Summer scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will start its summer schedule through Sept. 2 with two services; traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service.At Ease, VeteransThe members of Gulf Cove United Methodist Church are providing support and discussion for homeless veterans. On the first Tuesday of each month at 4 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@ gmail.com.Courage Over CancerGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families affected by cancer. If you or someone you know could benefit from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers supportPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077. VACATION BIBLE SCHOOLS AT 507 W. MARION AVE., PUNTA GORDA: € Trinity Baptist Church, 11234 Royal Drive, Punta Gorda: Game OnŽ 6 p.m.-8:45 p.m., June 24-29. Free; For children ages 4 through sixth grade. Grab your megaphones, lace up your cleats, and tune up your horn. Its time to gear up for the big game! Kids will begin each day at the Pep Rally. From the Pep Rally, kids will be equipped to dig deep into Gods Word. They will learn the God has given them everything they need through His divine power. Register online at www.kideventpro.lifeway. com/mychurch/?id=48007. For more information, call 863-990-1213. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) ANGLICAN CATHOLICTrinity Anglican Church1928 Book of Common PrayerWorshiping at MacDonald HallSunday, 10am2230 Hariet St., Port CharlotteFor Info Contact Don Kieffer941-235-8052 www.TrinityACC.org BAPTISTEastside Baptist ChurchPastor Mike Mowry6220 Golf Course Blvd., Punta Gorda639-1648Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pmWed. Discipleship & Prayer Service 6:45 pmNursery & Childrens program providedeastsidebaptist.com BAPTISTFirst Baptist Church Port Charlotte20035 Quesada Ave. Jim McCarty, PastorSUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic ServiceCall for information on weekly activities and special events.24-HOUR INFO LINE 629-0444 BAPTIST INDEPENDENT You are Invited to Berean Baptist Churchwww.BereanBaptistPortCharlotte.org17377 Godwin Avenue(Located off Collingswood Blvd)Port Charlotte € 941-629-7053Bible Study 9:30 amSun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 amWed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.)(941) 220-8317 SalvationVictory.comSunday 10am Wednesday 7pmExpository Bible Preaching & Teaching BAPTIST Peace River Baptist Church478 Berry Street, Punta Gorda www.peaceriverbaptist” .org Jim Stultz, Pastor 637-6768Sunday School 9:45am Sunday Worship 11:00am, 6:00pmTuesday Youth Group 6:00pm 8:00pmWednesday Prayer, Bible Study 6:30pm BAPTISTFIRST BAPTIST CHURCH OF PUNTA GORDA459 Gill St., Punta Gorda639-3857www.fbcpuntagorda.orgRev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CATHOLICWelcome to ST. CHARLES BORROMEO CATHOLIC CHURCH2500 Easy Street, Port Charlotte941-625-4754Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm "Signed For The Deaf" Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass)www.stcharlespc.org CATHOLICSAN ANTONIO CATHOLIC CHURCH24445 Rampart Blvd. Port Charlotte, FL 33980 (941) 624-3799sanantoniorcc.orgWeekdays 8AM Saturdays 8:30AM Saturday 9AM-10AM Confessions Saturday Vigil 3:30 Civil Holiday 9AM Sunday 7AM, 9AM & 11AM Holy Days 6:30PM CHRISTIANMURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock255-1858Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30amEmail: info@murdockcc.comWebsite: www.murdockcc.com EPISCOPALSt. James Episcopal Church1365 Viscaya Dr., Port Charlotte627-4000The Rev. Cesar OliveroSunday Worship 8am & 10:30 amHoly EucharistPraise and Worship/Adult Bible Studywww.stjamespcfl.org EPISCOPALTHE CHURCH OF THE GOOD SHEPHERD401 W. Henry St., Punta Gorda639-2757The Rev. Roy W. Tuff, Pastor "All Are Welcome"Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.comwww.goodshepherdpg.com CHURCH OF CHRIST ENGLEWOOD EAST CHURCH OF CHRIST9600 Gulfstream Blvd Englewood, FL 34224-9256(941) 475-4973Adult Sunday School 10:00 am Worship Service 11:00 am Sunday School Ages 6-14 11:00 am Junior Church all ages 11 am Wednesday Eve Fellowship 6:00 pm Jim Chandler, Pastor www.engchurch.com EPISCOPAL ST. NATHANIELSEPISCOPAL CHURCH4200 Biscayne Dr, North Port426-2520Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org INTER DENOMINATION DEEP CREEK COMMUNITY CHURCH1500 Cooper St., Punta Gorda 941-235-REALSaturday Night 5:00 Sunday Services 9:00am & 10:45amwww.dc3.TVReal Love, Real People LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-935723456 Olean Blvd., Port Charlotte, FL 33980Corner of Kings Hwy. & OleanBible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor Website: myctk.com LUTHERANLIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com LUTHERAN HOLY TRINITY LUTHERAN, ELCA2565 Tamiami Trail, Pt. Charlotte625-5262Traditional Service 7:45, 10:30 AM Celebration Service 9:00 AMRev. Ken & Andrea Barrios Co-PastorsFood Pantry Open Mon. & Wed. 9am-12pmEmail: of“ ce@htlchurch.org www.htlchurch.org LUTHERANFAITH LCMSPunta Gorda"Welcome Home!" Contemporary Sat. 5:00Traditional Sun. 9:30 Bible Study 9:10941-639-63094005 Palm Drive1/4 mile west of US41 on Rio Villa adno=719944

PAGE 17

The Sun /Friday, June 22, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN FAITH & FAMILY 5 TODAY 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. 941.764.5562 Eagles, Eagles 23111 Harborview Rd PC 941-6291645 lunch 11-2 pm dinner 5-8 music by Boomers Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Music by Mixed Up Duo @ 25538 ShorePG637-2606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr, PG, 637-2606, ext. 451 Project Linus, Have Fun making blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11am Nancy 627-4364. MahJong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Deep Creek Elks, Lodge Opens @ 4, Dinner 5-8, Reservations Required 249-8067, Prime Rib, Fish And More, Music With Escape 6:30-9:30 Music & Dancing, Deep Creek Elks Lodge 2763 Open 4-9:30pm Dinner Avaiable 5-8pm Jersey Beat 6-9:30pm Dinner Reservations: 941-249-8067 AmLeg 103 Aux Dinner, Open to Public 5-7pm Taco Salad Bowl $8, Fish & Shrimp dinners proceeds benefit charities. 2101 Taylor Rd PG 639-6337 Pasta and karaoke, italian heritage club 118 sullivan st.pg.fri.6pm pasta,meatballs,sld. des.bev.byob $8 dj don&jo rsvp 941-235-3303 SATURDAY Outdoor Market, American Legion 103 Fri Sat & Sun 8-1 Variety of Vendors year around 2101 Taylor Rd Interested vendors call 941.626-2569 Eagles, Eagles 23111 Harborview Rd PC 941-6291645 dinner 5-8 open mic by Billy G Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6pm QnHrts; 6:30-9:30 Music/Verceal@25538 ShorePG637-2606;mbrs&gsts Am Radio Field Day, June 23…24 Noon 5:00 pm, Join us for the Peace River Radio Associations, National Amateur Radio Field Day exercise SUNDAY Cheerleader Car Wash, Port Charlotte bandits fundraiser, 8-noon, Charlotte State Bank & Trust Peachland office, 24163 Peachland Blvd. 627-0038 Farmers Market, History Park Open Air Market open every Sunday 9am-1pm, 501 Shreve St., between Virginia Ave. & Henry St. 941-639-1887 Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in Beaches Caf. Full menu also available. AL 110-show me money, Show me the Money … join us for an afternoon of fun. Starting at 1:00 pm Sunday Bingo, 1-5pm Every Sunday at VFW Post 5690, Port Charlotte, Smoke Free, Lunch avaiable, Info 941-235-8992 VFW Sunday Bingo, 1-5 PM Sunday at VFW Post 5690, Port Charlotte, Smoke Free, Lunch avaiable, Info 941-235-8992. Metta Workshop, Metta: The Practice of Lovingkindness, Sunday, June 24th, 1 … 3pm, $35, The Yoga Sanctuary, 941-505-9642 FC BLAST KIDS, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 TODAY Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis (Open), Englewood Sports Complex, 941-861-1980, 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 4:006:00 PM Dine In Carry Out, $6:00 Public Welcome. 941 4747516 Bingo Night, Bingo starts at 6:30 PM, come out and Get Lucky! Post 113, 3436 Indiana Rd. Rotonda West, FL. 697-3616 MONDAY AARP Drivers Safety, AARP Safe Driving Class. 9am-4pm $15 AARP members, $20 for non members Pay at door Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. Table Tennis (Open), Englewood Sports Complex, 941-861-1980, 9:30-12:30p. Open to all skill levels. $2 to play! Plant Clinic, Plant Clinic @ Charlotte Englewood Library 10-12 Every Tuesday & Thursday, Florida Master Gardeners, Freet. Partners in Play, Share meaningful play with your child ages 05 limit 12 families 10:15 or 11:45 Elsie Quirk Lib 100 W Dearborn 861-5000 Euchre, Euchre Every Mon & Wed l:00 PM VFW Post 10178, 550 N McCall Rd. (941)474-7516 Come join us!. Wings & Dancing, Wings, burgers, salads & more 5-7pm. Music: Coastal Jamz 6-9pm. Rotonda Elks, members & guests. Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 VBS, Calvary Baptist ChurchVBS-FREE 75 Pine St Englewood 475.1555 6/25-6/28 6:30-8 pm TUESDAY Tops 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Auditorium $4/Mo Info 475-0449 Register 473-3919. Badminton, Englewood Sports Complex,9-12p, 941-8611980. $2 to play! Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 10 am, $3.00, 474-1438. Table Tennis (Open), Englewood Sports Complex, 941-861-1980, 9:30-12:30p. Open to all skill levels. $2 to play! Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11am, $3, 474-1438. Auxiliary Penny Bingo, Post #113, Rotonda W..every Tues..11:30 am-3:00 pm..lots of fun-call 697-9991.. Open to Public! Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Pickleball (Open), Englewood Sports Complex, 941-861-1980, 1-4p. Open to all skill levels. $2 to play! H2U Tuesday Cards, Play 4 types of cards. Bring friends. Play games of your choice. Free TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Genealogy Class, 10:30 am, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740. Learn how to use Ancestry. Registration req. North Port Moose, New menu and chef but same friends! Prime rib dinner special and salmon with Karoke at 7! 14156 Tamiami trl NP Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Best afternoon fun around, come play Genealogy Class, 1 pm, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740. Learn how to use Ancestry. Registration req. 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 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night fun. Come join in. 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 AMVETS 2000 Euchre, Euchre 11:30-3:30pm $10 entree fees Karaoke by Bobby O @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 North Port Moose, $9 Cream chicken and biscuits or Ham with Au gratin potatoes and dinner starts at 5! 14156 Tamiami trl NP 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 SUNDAY AMVETS 2000 Special, Best Breakfast in Town 8-11am a large menu to choose only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 North Port VFW, Members & Guests, Open 10AM-8PM, $0.25 off of drafts, domestic bottles & well drinks, 4860 Trott Cir, NP 426-6865 AMVETS 312 Dinner, TALENT QUEST 10 AM-9 PM Cont. Brkfst, Lunch&Dinner Great entertainment & fun 7050 Chancellor Blvd NP 941-429-5403 SOA Fry & Grill Day, Enjoy & let the Sons do the cooking a large menu to choose from 2-5pm 401 Ortiz Blvd NP 941-429-1999 Writers on the Air, Free Public Welcome 3:00 Common Grounds Meeting Hall, 12735 US-41 941-223-1262 Amateur Writers read their work FC BLAST KIDS, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 MONDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better Mahjong, 9 am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 They are looking for more players. Willing to teach North Port VFW, Members & Guests, Wings 5-7, Q at 7pm, Music by Mike & Co 6:30-9:30, 4860 Trott Cir, NP 426-6865 Duplicate Bridge, $3/person 12:30-4:30 pm NP Senior Center 4940 Pan American Blvd Ella 429-8958 If you like bridge, bring a friend & play Rummikub, 1-4 pm NP Senior Center 4940 Pan American Blvd 426-2204 Like cards but not holding them? This is played with tiles. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Friday, 6/22/2018, 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 EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 METHODISTCHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS27000 Sunnybrook Road629-1593Pastor Duane Waters Sunday Worship at 10 am Communion “ rst Sunday of the Month Covered Dish Dinner First Sunday of the Month at 11:30 amMembership Sunday last Sunday of the MonthHall available for Rent METHODIST EDGEWATER UNITED METHODIST CHURCH19190 Cochran Blvd.(At the corner of US 41 & Cochran Blvd.)www.edgewaterchurch.com625-3039Pastor Dan Prine Services:Saturday Night Contemporary Worship Service 6:00pm8:00am Traditional 9:30 & 11:00am Contemporary11:00am Sunday Bible Study Class Sunday School: 9:30 € Nursery Provided PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTESUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego2230 Hariet St.-Between Midway & Gibralter625-5045www.fpcpc.com PRESBYTERIANFIRST PRESBYTERIAN CHURCH OF NORTH PORTLearning to Live from Gods WordSunday 11:15am & 5:00pm Traditional Worship ServiceRev. Arnold Brevick, Pastor(941) 421-8163 5600 S. Biscayne Drive www.fpcnorthport” .net Presbyterian Church In America PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA25250 Airport Rd., Punta Gorda639-1959Rev. Stephen MockSunday WorshipBlended Summer Service May 20th Oct 14th at 10:00A.M.Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST24515 Rampart Blvd. Pt. Charlotte629-2633Rev. Matthew L. Neumann, Sr. PastorSunday Traditional Service 8:00am Contemporary Service 10:00am Nursery & Childrens Church Provided during all services. THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org LUTHERANLUTHERAN CHURCH OF THE CROSS LCMS2300 Luther Road, Port Charlotte627-6060Sunday Worship 10:15amChristian Education Hour Sunday 9:00 a.m.Rev. R. Brian Stolarczyk, Pastor Nursery ProvidedEmail: Secretary@lccross.org www.lccross.orgLCMS METHODISTPORT CHARLOTTE UNITED METHODIST21075 Quesada Ave.941-625-4356David de Silva, PastorWorship Services8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info METHODISTTRINITY UNITED METHODIST CHURCH4285 Wesley Lane North PortDirections: www. trinityumcnorthport.org941-426-1734 Pastor Danny ChronisterAdult & Childrens Worship 9:00AM Adult Sunday School 10:30 AM Coffee with Christ Relaxed Service 11:30 AMThe Spirit is Alive At Trinity!Ž NONDENOMINATIONNew HopeChristian FellowshipAt Liberty Elementary370 Atwater StreetCoffee 9:00 € Worship 9:30Dr. David Bloodwww.onlinenewhope.com866-717-3946 NONDENOMINATION Blessed Assurance Bible ChapelWorship Service with Meaningful Bible MessageSunday Mornings 10:00amA different speaker each week. 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255A ministry of the SouthWest Florida Bible Institute, Inc.Refreshments after every service PRESBYTERIAN BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41)941.639.0001 www.bspconline.orgTraditional Service 9:00 am Contemporary Service 10:30 amNursery available at all services. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRISTOpen and Af“ rming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gordawww.puntagorda-ucc.com637-8443Worship at 10:00am LUTHERAN1379 McCall Rd. (Gulf Cove) Port Charlotte, FL 33981 941-828-1910Rev. Earl Schmidt10 AM Service and Sunday School Fellowship 9-10 am Trinity Lutheran Church SWFL (LCMS) METHODIST507 W. Marion Ave. Punta Gorda, FL 33950 639-3842Rev. Michael LoomisSunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday SchoolNursery Provided www.whatis1st.com PRESBYTERIAN Living & Learning Gods WordSun. Traditional Uplifting Worship 10:30 a.m.10548 Kings Hwy., 4 mi. N.E. of 1-75941-743-7971gracelakesuzy.comPresbyterian Church in America UNITARIAN UNIVERSALISTA SPIRITUAL HOME WHERE RELIGION AND REASON MEETUNITARIAN UNIVERSALIST FELLOWSHIPOF CHARLOTTE COUNTY Rev. Amy KindredRegular Sunday Worship 10:30 AMwww.uufcc.org www.facebook.com/uufcc1532 FORREST NELSON BOULEVARD PORT CHARLOTTE 941.627.4303 UNITY UNITY CHURCH OF PEACEUnity Leaves No One OutRev. Donna Lo” in1250 Rutledge St.Corner of Veterans & Torrington941-423-8171 Unitychurchofpeace.comSunday Service 9AM & 11AM adno=719945

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Friday, June 22, 2018 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 06/22/18 23222 Brad Ave PORT CHARLOTTE Open by appointment! SALTWATER POOL HOME ON DOUBLE LOT, 3/3/5 with SS Appliances. 4000+ total sf, Fenced, Security System. RUTH KEILING/ R & R CONSULTING 941-916-1662 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. 11A.M.…2P.M. 3113 COQUINAESPLANADEPELICAN HARBOR PUNTAGORDAOFFRIVERSIDe DR941-276-6160 THE CAPTAINS TEAM SUN REALTY F i n d i t i n t h e C l a s s i f i e d s 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 1010 OPEN HOUSE PUNTA GORDA SUN. 12-3 58 Windmill Blvd., 33950 2015 Waterfront home in Windmill Village 1770 SF under air $289,000 + shares & bond BY OWNER (810)-941-9617 SUN 1PM-4PM $259,900 2747 Zuber Ln. North Port FL 34286 3/2/2 POOL HOME 1884sf Exit Compass Realty Anita Wood 941-916-8770 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH 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 SOUTH VENICENEW HOME BY BUILDER 3/2/2 SPLITPLAN. NEARBEACHYETQUIETAREA! CLOSETOAMENITIES! $309KSARASOTAREMODELINGINC.941-893-7326 1020 HOUSES FOR SALE NORTH PORTCottage home with picket fence. Two Bedrooms, 1 Bath. Big fenced yard. Studio/ workshop. Nice updates. $110,000.00 Freya Fuller Premier Sotheby's International Realty 941-223-1644 PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $217,450 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 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 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & Rick Page 941-815-2199 1040 CONDOS/VILLAS FOR SALE DEEP CREEK (3) 2/2 Condos. All on first floor. (2) Furnished. Pool Water & sewer. $76k, $78k & $82k 941-629-8229 or 941-661-3207 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 PUNTA GORDA Pristine Resort Condo 2/2 PRV Garage, low hoa fees in Vivante. $239,900 Barb Brooks 941-286-8669 Get $1000 off your closing. To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, partially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 1095 MANUFACTURED HOMES FOR SALE 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 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 PORT CHARLOTTE 2 Room TROPICAL GET-A-WAYS Waterfront, Wifi, Daily, Wkly Extend a Stay $320. wk + Up Non smoker 941-661-4262. 1360 ROOMS FOR RENT PORT CHARLOTTE inLarge New Upscale Home, Furn., Pool, Hot Tub, $595/mo Cable &Internet. 941-457-1717 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 SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! PT CHARLOTTE Riverwood BY OWNER.1/3 acre + with full water & GC views. Cleared and ready. Upscale neighborhood. Low HOA fees. 678-778-1023/ mike@uniquemanuf.com 1515 WATERFRONT LOTS OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 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 MEDICAL ASSISTANT Needed Full Time to be trained as Coordinator for Clinical Research Facility. Phlebotomy & Computer Skills is A MUST. Please Email Resume to Aston2491@gmail.com or Fax 941-979-8564 6CLASSIFIEDS

PAGE 19

The Sun /Friday, June 22, 2018 www.yoursun.com E/N/C Page 19 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 06/26 LPNwkds 06/26 CNA06/26 Med. Asst. 06/26 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES A UT O M O TIVE TE C HNI C IAN Experience required. Must have own tools, ASE Certified, prof appearance & valid drivers lic. Call (941)-743-7400 Pt. Charl. DRYWALL HANGERS AND FINISHERS for a small company. Residental work. Finishers must be able to smooth finish. Hangers $8-10 a board, Finishers $10-15 a board depending on height and finish level. 941-639-4440 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 PAINTER NEEDED M ust b e Experienced. Must Spray, Brush & Roll and Have Valid DL. Call ( 941 ) -268-3939 STARTING $800/WK. CDL Class A Semi-Driver Must Have Clean Record. Haul Trees & Assist with Loading. 941-5392216 Habla Espanol is a plus. ASSISTANT MANAGER FOR BUSY TIRE STORE IN PUNTA GORDA Call 941-639-5681 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 2100 GENERAL 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 DENTAL HY G ENI S T Registered Dental Hygenist needed Full Time, 4-4.5 days a week. Benefits. Please Call 941-475-2442 Englewood 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 FRONT DESK/ NIGHT AUDITOR Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte Classified=Sales 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 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. PARTS & SERVICE MANAGER for growing Trailer Store in Punta Gorda. Applyin Person: Roys Trailer Country 4760 Taylor Rd., Punta Gorda TRIMMER/CLIMBER NEEDED Full Time for Tree Company Hard Working only Need Apply. ( 941 ) -889-8147 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS LADYHAIRST YLIST SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 S WF 66 seeks S WM 63 -75 f or r elationship to enjoy simple things in life. 941-214-0357 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. 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING94 1-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 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 STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 94 1-276-0124 5000 BUSINESS SERVICES A N OCC UPATI O NAL LI C 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 SEEKSP r i vate HOME CARE Caring & Reliable 18 yrs exp Refs avail. 941-416-0369 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. GreatDealsin theClassifieds! FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MR S C LEANIN G UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 5065 DRYWALL 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 7CLASSIFIEDS

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, June 22, 2018 5100 HOME & COMMERCIAL IMPROVEMENT 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 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured AFFORDABLE LAWN CARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties 5110 LAWN/GARDEN & TREE Bl ac kf or d 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 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 S ANDEFUR S -H O ME & TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5110 LAWN/GARDEN & TREE 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 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEYS 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 5180 PRESSURE CLEANING MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5181 Professional Services MOBILE NOTARY SERVICES Fast Professional Services ** Carlene Hope ** 941-757-7179 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS A RAI HELMET Ladies silver Quantum full face small $100 610-357-2954 6030 HOUSEHOLD GOODS 8X10 AREA RUG Ivory with beige swirls $25 941-429-1573 A IR CO MF O RT Air Mattress / 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 CO RNIN G WARE B 8 1/ 2 Bu f fet Server/Skillet, white, ex. con dition $20 214-906-1585 C R OC K P O T New, Never Used, 5.5 Quarts, White $25 941-496-4903 DRUM F O R RAIN BARREL, 55+Gal Fiberglass(?). Just add a Faucet $31 352-256-7133 DUT C H O VEN C opco Denmark 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 LUGGAGE 3 sizes-in-1, plus matching tote JM New York $49 941-276-1881 MR. CO FFEE 1 2 cup program mable black & stainless exc cond $25 941-276-1881 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O IL PAINTIN G w/beauti f ul frame must see! Super art bar gain! $165 941-639-1517 6030 HOUSEHOLD GOODS RA C K AND carbonator rack and carbonator for soda foun tain $500, OBO 609-456-8434 SODA FOUNTAIN s i x fl avors $500, OBO 609-456-8434 SO DA S TREAM 60 L bottles exchange cylinders $7 941-661-1261 TILE P O R C ELIN 1 8 Žx1 8 Ž 200 SQ FT USA MADE CAN EMAIL PHOTO $150 941-235-1054 T O A S TER O VEN S YLVANI A with 4 cup coffeemaker $10 941-575-1988 UTENSILS R ac h e l R ay A cac i a Wood in amber glass pitcher NEW 5pc $29 941-276-1881 6035 FURNITURE MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDROOM SET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $225 941-202-9172 CHINA CABINET a ll natura l 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 Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 COFFEE TABLE w i c k er, g l ass top, $40 941-661-2667 COFFEE/SIDE TABLES(9) var ious sizes and shapes starting at $10, OBO 941-307-9211 COUCH FABRIC fl owers /bl ue background 84X34X26 deliver y extra $125 941-202-3696 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE SET TALL wroug ht 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 DINING ROOM ta bl e M a h ogon y 48Ž Round w/ 4 chairs & lea f $350 941-626-5481 DINING SET 48Ž ma h ogan 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 DINING SET PATIO 44X44X29 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 C ARVED S olid C herr y Chair Seats need to be recaned. $60 941-460-9540 HUTCH AND T a bl e S et E t h an 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 L O VE S EAT MULTI TAN C LEAN NO PETS $30 941-202-9172 MASSAGE CHAIR Sh arper I m age,low hours,6years storage $490, OBO 941-661-1261 MASSAGE CHAIR Sh arper I m age,low hours,6years storage $490, OBO 941-661-1261 MATTRE SS Q UEEN BEAU TYREST & box-spring & steel frame $200 941-307-9211 MATTRESS T w i n. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRESSES TWIN TWO + 2frames+2headboards+1night stand $150 941-275-5837 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 QUEEN SOFA rec li ners O r i g 1200.vibration more $395 941-580-4460 RECLINER b e i ge great con dition $150 480-510-5958 RE C LINER EX C ELLENT cond! med. brown $70 941-661-2667 RECLINING SECTIONAL 5 piece teal leather reclining sectional, good condition $250 941-637-1923 SLEEPER COUCH fl ora l d e sign 79X35X30 delivery avail able $150 941-307-9211 SOAP STONE P e d asta l Base 24Ž Tall x 9.5Ž Wide $80 941-460-9540 SOFA BED Oli ve co l or w/floral pillows $200, OBO 480-510-5958 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 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 IPHONE 6SPLUS Unlocked 64GB Works Perfect $320, OBO 941-525-5299 PRINTER CANON IP 2820 with cable $15 941-575-1988 6040 TV/STEREO/RADIO MODULATOR 300WATT AM transmit tube type $125 941-661-2547 8CLASSIFIEDS

PAGE 21

The Sun /Friday, June 22, 2018 www.yoursun.com E/N/C Page 21 6040 TV/STEREO/RADIO 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 DE S K T O P CO MPUTER DELL Inspiration 3847. Keyboard, speaker $129 941-697-0794 LAPTOP NEW LEATHER BRIEF CASE GREAT REDUCED BARGAIN! $30 941-639-1517 6065 CLOTHING/JEWELRY ACCESSORIES GREEN TANZANITE r i ng 14K YG and Plat.Ovr .925 sz 8 TGW 1.42 cts. $60 941-554-2140 HERMES SCARVES 4 W omenss scarves. 3 designs each $120, OBO 610-357-2954 MEN S RIN G elec. blue topaz. size 12 tcw 2.65 cts $65 941-554-2140 MINK S T O LE Beauti f ul $ 15 0 941-875-8319 M O T O R C Y C LE JA C KET Ladies JoeRocketXLblue/white $125, OBO 610-357-2954 RIN G M OO N S T O NE, 14K Y G and Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 RING SMOKEY QUARTZ an d white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 S H O E S womans sz5, new in box ,Gravity Defyer, Mary Jane style, Bone $30 941-554-2140 V INTA G E NY Hard Rock C a f e Jean Jacket Save The Planet XL Mens $50 941-661-0262 WO RK PANT S Mens 4 pr navy blue sz 32-33 Perfect Condition all/ $25 941-276-1881 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A UDREY HEPBURN C ANVA S Pop Art Breakfast at Tiffanys 22x18 $45 941-493-3851 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ENT S INDIANHEAD $2 781-956-8891 CHAIR LYRE BACK s id e c h a i r $100; DINING Arm Chair $125 941-575-1988 C HALKWARE RETR O male bal let dancer mounted on wood plaque $20 214-906-1585 COINS P roo f an d m i nt 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 D O LLAR S silver proo f $10 781-956-8891 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 6090 MUSICAL PA AMPLIFIER with speakers $35 781-956-8891 6095 MEDICAL BED S IDE CO MM O DE O R SHOWER CHAIR LIKE NEW Each $25 941-268-8951 DELUXE WALKER SEAT storage breaks more orig 249 new $85 941-580-4460 DELUXE WALKER S EAT storage breaks more orig 249 new $85 941-580-4460 6095 MEDICAL HARMAR LIFT for 2Ž Car Hitch, Very High Quality Swing Away SS Platform. $599. Like New! 941-429-8396 HOVEROUND POWER 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 Electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 RECLINER POWER V ery goo d condition. $125 941-575-1988 SCOO TER E-zip electric $2 5 0 OBO 941-627-0516 W HEEL C HAIR Heavy Duty $70; Walker 4 wheel w/ seat Like new $50; 3 wheel walker $25 941-875-8319 6100 HEALTH/BEAUTY 4 WHEEL WALKER Ad u l t w / brakes, padded seat and pouch NICE $79 941-493-3851 BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 MA SS A G E C HAIR Good condition $75 941-473-9152 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 CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 BUTTERFLY NECTAR TREATS 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 SCHEFFLERA PLANT l arge, lush tropical in 5 gal pot $10 941-258-2016 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Treemendous Tree, Inc. NURSERY HUGEPINEAPPLE PLANTS fruiting 2 for $50/ea SNOW QUEEN HIBISCUS 7 gal $25.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A VINES : CORAL PURPLE PAS SION, CHALICE in 3 gal pot $8 941-258-2016 6125 GOLF ACCESSORIES 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 PUTTER S C H O I C E Ray C ook, 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 TYKES 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 Wh ee l Ad u l t B ran d new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 6130 SPORTING GOODS BOW PARKER mag 2 r h bow & acc. hard case ex cond $200 941-286-3826 CANOE TYPE WATERCRAFT 14 (2)Fiberglass plus Mold $275 941-268-8951 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 6130 SPORTING GOODS KAYAK EM O TI O N 8 sitin backpad & paddle $175 941-661-2547 KNEE BOARD HO Ed ge \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 NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6132FIREARMS ACCESSORIES WINCHESTER GUN SAFE30Žx24Žx60Ž w/ Combination Lock. 941-475-3626 6133 HUNTING & FISHING SUPPLIES CALCUTTA POLE 13 RIGGED FOR SNOOK $20 941-276-0580 FISHING POLE 11 Fiberglass rigged for snook $15 941-276-0580 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 ALLEN BIKE rac k d e l uxe lik e new $80, OBO 941-426-4151 BI C Y C LE W O MEN 26 Ž Schwinn 21-speed. Like new $85 941-380-2638 BI C Y C LE S (2) Boy & G irl coaster, brake bikes. $50 941-697-0155 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 RA C K HIT C H 1 1/4Ž f or 2 BIKES $50 941-268-8951 BIKE RALEI G H Record LTD, Mens, Thin Wheels, Like New! $120 941-257-5500 BIKE 10SPD MENS 27Ž w hl $50, OBO 941-423-2585 KENT PAM O NA mens 26 Ž aluminum 7 speed, front & rear shocks $90 941-303-2957 TRICYCLE 3 WHEEL J oy Rid er step through design tires are excellent $320 941-460-9540 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 POOL BLANKET P oo l 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 GARDEN HOSE 100Ft. $20 941-661-0262 GARDEN HOSE 50Ft. $15 941-661-0262 LAWN MOWER WEEDEATER 22Ž High Wheel 4.75 push $65, OBO 941-485-0681 MOSQUITOS POTS prevent t h e Zika flu $15 941-624-0928 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRESSURE WASHER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDING LAWN MOWER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 SPREADER SCOTTS DLX PUSH Large Capacity, Like NE W $25 941-268-8951 SPREADER SCOTTS speedy green spreader Venice $15 941-882-2361 W ATER P O ND S good shape, & plant containers $20 941-624-0928 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 CHARCOAL KETTLE GRILL $20 941-421-2704 GAS GRILL w / cover c h ar b ro il $35 941-421-2704 6161OUTDOOR LIVING PATI O S ET 7.5 f t table w/tiles 8 chairs 1 lounger alum $200 941-421-2704 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 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 KITCHEN CABINET Gl ass Glass for kitchen cabinet doors, b rand new in box-perfect for remodel. $35 941-882-8405 PEGBOARD/HOOKS 60 24ŽX32Ž PANELS,1BOXhooks $85, OBO 941-661-1261 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 BELT SANDER Bl ac k & D ec k er $30 941-249-1829 BUMPING DOLLYS (8) p l us 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 DRILL BIT S harpener Black & Decker $15 941-249-1829 G ENERAT O R C ra f tsman 5600WATTS AS NEW $475 941-276-0580 G ENERAT O R Pro Source 2000 WATTS $65 941-276-0580 PRE SS URE WA S HER KARCHER ELECTRIC 1700 PSI LIKE NEW $60 941-202-9172 RAD AN G LE DRILL Milwaukee 1/2 $65 941-661-2547 R O UTER W/ Bits & C ase Black & Decker $30 941-249-1829 S ABRE S AW Black & Decker $20 941-249-1829 S ABRE S AW C ra f tsman $20 941-249-1829 SANDER/POLISHER Black & Decker like New $30 941-249-1829 S AW/RID G ID MITER Utility Vehicle $80 941-624-0928 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 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. A DORABLE YORKIE DOODLE PUPS. 1st Shots $475/ea (941)-624-3173 (*stock photo) GERMAN SHEPARD PUPPIES (5), Parents AKC Reg. Available 7/18. Shots & Health Cert. Call or Text, No Voicemail. $900. ea. (941)-268-1581 YORKIE PUPPIES M a l e, R eg istered, 10 weeks old, very small. 941-405-9301 6236 PET SUPPLIES & SERVICES 120 G A quar i um 3 fil ters + CABINET + acc $250, OBO 772-828-9423 AQUARIUM 60 ga l fil ters, cabinet + acc $125, OBO 772-828-9423 6236 PET SUPPLIES & SERVICES NUBZ DOG CHEWS made in USA, real chicken $8 941-624-0928 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 CO FFEE MAKER Keurig Deluxe orig 359. latte cappicino ex presso $85 941-580-4460 DI S HWA S HER White maytag, Great condition $100, OBO 716-583-0951 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 FREEZER 13 7 f t F r i g id a i re good condition white $75, OBO 772-828-9423 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FREEZER ROPER U pr i g h t year 1994 works great! Venice $50, OBO 941-882-2361 FRIDGE PORTABLE GE 5 CU.FT. RUNS GOOD $50 941-202-9172 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)763 4818 REFRI G ERAT O R Bisque with ice maker $250, OBO 480-510-5958 REFRIGERATOR WHITE DBL door, Whirlpool $200 very good cond. 802-345-8806 S T O VE bisque good condition $150, OBO 480-510-5958 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 FAUCET MOEN SINGLE LEVER BRAND NEW IN B OX $40 941-202-9172 BATTIN G HELMET S Oriole & KC w tee shirts. Size L $10, OBO 941-445-5619 BED SIDE POTTY Lik e new-very solid-2 to choose from $10 941-445-5619 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 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 KITCHEN FAUCET + SPEAY MOEN. 8Ž CENTER $25, OBO 941-627-6780 MA SS A G E C HAIR good condition $75, OBO 941-473-9152 PROPANE EMPTY tan k 20 lb .. $6 941-496-9252 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 STEP STOOL COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 TRAILER 4 x 8 , New Tires, Bearings, Lights, Deck, Springs. $265 518-423-0119 9CLASSIFIEDS

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, June 22, 2018 6260 MISCELLANEOUS FOR SALE TRUCK STEP R a il B ac k CountryŽ 3Ž S.S. Fits S-10 P/U $75 941-505-2572 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 14 BUI C K EN CO RE CO NV $14,201, 4 DR SUV 41,175 M 844-467-9558 DLR 20 14 BUI C K LA C R OSS E $15,900 26,000 MIL 844-467-9795 DLR 20 1 6 BUI C K C A SC ADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 2003 CADILLAC CTS $8,990 47Dr SE 125,191 Mi, 844-468-0509 DLR 20 14 BUI C K LA C R OSS E $18,990 4Dr fwd white 26,682Mi, 844-468-0509 DLR 2012 CADILLAC SRX $21,990 4Dr FWD 50,305 Mi, 844-468-0509 DLR 2014 CADILLAC SRX $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 1989 CHEVY CAMARO $2,490 2Dr Hatchback 98,738 m 844-468-0509 DLR 2006 C HEVR O LET EXPRE SS $4,700 Work van, runs good, cold AC, 169,000 miles, good tires, bad paint, no leaks 941-716-2160 200 5 C HEVY CO L O RAD O $5,900 5SPD 121K MI 844-467-9795 DLR 2002 C HEVY S ILVERAD O $5,990, 4X2 EXTD 201,958 m 844-468-0509 DLR 20 11 C HEVY C RUZE 1LT R S $7,445 SE RED 79,651 M 844-467-9558 DLR 20 1 2 C HEVY S ILVERAD O $10,900, Reg Cab 95,000 K MI 844-467-9795 DLR 2006 C HEVY S UBURBAN Z71$10,900,loaded 114,000 K MI 844-467-9795 DLR 20 1 2 C HEVY IMPALA $11,990, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 20 15 C HEVY IMPALA LIMTD $12,059 4DR SE, BLK 44,412 M 844-467-9558 DLR 20 14 C HEVY C RUZE $12,990, 4Dr Sedan 1LT 64,449m 844-468-0509 DLR 20 1 2 C EHVY E Q UIN O X 2 LT $13,141 4DR SE 62,239 M 844-467-9558 DLR 20 17 C HEVY C RUZE LT $13,500 44K MI 844-467-9795 DLR 20 14 C HEVY V O LT BA S E $14,464, 4DR HTCHBK 48,083 M 844-467-9558 DLR 20 15 C HEVY E Q UIN O X $14,989, FWD, 40,598 MI 844-468-0509 DLR 20 1 6 C HEVY E Q UIN O X $16,900, 28K MI 844-467-9795 DLR 20 15 C HEVY IMPALA $18,990, 4Dr Sedan Ls 30,089 m 844-468-0509 DLR 20 15 C HEVY E Q UIN O X $18,990, FWD, 40,598 MI 844-468-0509 DLR 2014 CHEVY CAMARO 1LT $19,476 2Dr CPE Black 38,755 MI 844-467-9558 DLR 2014 CHEVY CAMARO LTRS$19,900 LOADED 76K MI 844-467-9795 DLR 2016 CHEVY COLORADO $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 2016 CHEVY COLORADO $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 20 17 C HEVY TAH O E LT LTH $39,900 W/Nav 2wd,40k MI 844-467-9795 DLR 2016 CHEVROLET CORVETTE $54,624 2D COUPE 844-467-9558 Dlr 7040 CHEVROLET 2014 CHEVY CORVETTE Z51, $46,000, 2LT package, Fully Loaded, 8,050 mi, exc cond. Serious inquires only 941-255-1457 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 20 14 C HEVY TRAVER S E L S 17,900,72k MI 844-467-9795 DLR 7050 CHRYSLER 2006 CHRYSLER PACIFICA $5,995 4DR, 124,781 MI 866-726-8593 dlr 2015 CHYSLER 200 LIMTD $10,443 4DR SE SILVER 68,034 M 844-467-9558 DLR 20 1 3 C HRY S LER 300 M $13,990. WHITE, NAV, 70K MI. 855-280-4707 DLR 20 1 6 C HRY S LER T &C $16,799 4DR PASS VAN 56,113 MI 844-467-9558 DLR 2014 CHRYSLER T&C $16,990 FWD White 70,565 MI 844-468-0509 DLR 20 1 6 C HRY S LER 200 LIMTD $17,117 4DR se 2,338 MI 844-467-9558 DLR 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 23,877 miles 866-726-8593 2012 CHRYSLER 300 S $17,900 Loaded 78,000 MIL 844-467-9795 DLR 20 1 6 C HRY S LER 200 S $17,995 Conv 24,000 MI 866-726-8593 dlr 2013 CHRYSLER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2015 CHRYSLER 200 $19,500 Sedan, 4 door 14,607 mil 866-726-8593 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 20 1 3 D O D G E limited $12,900 31k MI 844-467-9795 DLR 20 1 2 D O D G E G RC ARAVAN $12,990,PASS VAN 96,406 m 844-468-0509 dlr 20 14 D O D G E AVEN G ER $12,995 4DR WHITE 37,281 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY S XT $15,610, 4DR SUV, GREEN 17,361 MI 844-467-9558 DLR 2015 DODGE DART GT $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 20 1 6 D O D G E C ARAVAN $18,900 15K MI 844-467-9795 DLR 2017 DODGE GR CARAVAN $21,800, PASS VAN 26,613 mil 866-726-8593 DLR 20 17 RAM PR O MA S TER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 2017 DODGE JOURNEY $23,990,4Dr FWD White 22,614 m 844-468-0509 dlr 20 17 D O D G E C HAR G ER R/T $27,053 4DR SE GRANITE 14,301 MI 844-467-9558 Dlr 20 14 D O D G E DURAN GO $27,990, 4Dr 4X2 SPORT U 42,304 MI 844-468-0509 DLR 2016 RAM 1500 $28,995 Pickup 32,341 mil 866-726-8593 DLR 20 15 D O D G E DURAN GO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 20 1 6 D O D G E RAM 15 00 $32,749, Laramie 4Dr Crew Cab844-467-9558 Dlr 20 17 RAM 15 00 S LT $32,900 Pickup 12,719 mil 866-726-8593 DLR 2014 RAM 1500 $34,900 Pickup 89,509 mil 866-726-8593 DLR 20 15 C HA SS I S 45 0 C AB $39,900 WHITE 59,963 mil 866-726-8593 DLR 20 17 RAM 15 00 $39,995 Pickup 14,053 mil 866-726-8593 DLR 2017 DODGE DURANGO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 20 1 6 C HA SS I S 3 5 0 C AB $46,900 WHITE 43,645 mil 866-726-8593 DLR 20 1 8 RAM 15 00 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 20 1 3 D O D G E RAM2 5 00 $48,990 4x4 Mega Cab 59,445 m 844-468-0509 DLR 2017 RAM PROMASTER $49,900 1Van Cargo 871 mil 866-726-8593 DLR 20 17 RAM 3 5 00 $49,995 Pickup 3,093 mil 866-726-8593 DLR 20 17 RAM 3 5 00 $61,995 Pickup 16,813mil 866-726-8593 DLR 20 1 6 D O D G E RAM2 5 00 4x2 Mega Cab 49,584 m 844-468-0509 DLR 7060 DODGE 20 15 D O D G E J O URNEY CALL FOR PRICE!! WHITE 30,778 mil 866-726-8593 DLR 2014 DODGE CHARGER CALL FOR PRICE! BLACK 24,951 mil 866-726-8593 DLR 7070 FORD 1997 FORD EXPEDITION $5,990, 4DR 4X4 EDDIE 844-468-0509 dlr 200 4 $6 8 7 6 4DR S E WHITE 80,006 M 844-467-9558 DLR 2008 F O RD EXPL O RER $6,987. OXFORD WHITE, XLT, 144K MI 855-481-2060 DLR 2008 F O RD E SC APE $6,990, 4DR 4X4 175,293 mi 844-468-0509 dlr 2010 FORD FUSION $7,877. RED CANDY, SEL, 102K MI 855-481-2060 DLR 2006 FORD ESCAPE $7,990, 4DR4X4 XLT 147,872 mi 844-468-0509 dlr 20 1 3 F O RD F OC U S S E $8,527 4DR HTCHBK 54,034 M 844-467-9558 DLR 2013 FORD C MAX HYBRID $8,745 4DR HTCHBK 71.351 M 844-467-9558 DLR 2014 FORD FOCUS SE $9,799 4DR SE BLK 49,178 M 844-467-9558 DLR 2012 FORD ESCAPE $10,700 4DR WAGON, 84,450 MI 866-726-8593 dlr 20 1 3 F O RD FU S I O N S E $11,995 SEDAN, 82,738 MIL 866-726-8593 DLR 2013 FORD FUSION SE $11,995 SEDAN, 80,816 MIL 866-726-8593 DLR 2012 FORD MUSTANG $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 2015 FORD FOCUS SE $12,188 4DR SE, WHITE 25,241 M 844-467-9558 DLR 2014 FORD FUSION SE $12,995 SEDAN, 78,785 MIL 866-726-8593 DLR 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2008 FORD EXPLORER $13,995 4DR WAGON, 87,552 MI 866-726-8593 20 1 3 F O RD C -MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866-726-8593 DLR 20 1 3 F O RD ED G E $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 2017 FORD FOCUS S $15,995 Sedan 9,391 MI 866-726-8593 DLR 2014 FORD FUSION TITANIUM$16,405 4DR SEDAN 46,048 MI 844-467-9558 DLR 20 17 F O RD F OC U S S $16,995 Sedan 620 MI 866-726-8593 DLR 2013 FORD TAURUS $17,400 sedan28,213 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,995 SEDAN, 21,396 MIL 866-726-8593 DLR 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 20 14 F O RD EXPL O RER XLT $19,722 4Dr SUV Blue 44,137 MI 844-467-9558 DLR 20 1 3 F O RD ED G E LIMTD $20,376 4Dr SUV GREEN 22,572 MI 844-467-9558 DLR 20 17 F O RD FU S I O N $20,990 4D FWD WHITE 45,088MI 844-468-0509 dlr 20 17 F O RD E SC APE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 20 15 F O RD C -MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 20 1 2 F O RD EXPEDITI O N $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 20 17 F O RD E SC APE S E $21,900 4DR WAGON, 5,756 MI 866-726-8593 20 15 F O RD TRAN S IT 3 5 0 $21,900, Cusomized 53K MI 844-467-9795 DLR 20 15 F O RD ED G E S EL $21,912 4Dr SUV,Silver 33,662 MI 844-467-9558 DLR 20 15 F O RD E SC APE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 20 1 6 F O RD TRAN S IT VAN $23,995 15,265 mil 866-726-8593 DLR 20 15 F O RD EXPL O RER XLT $24,025 4Dr Suv Red 24 184 MI 844-467-9558 DLR 7070 FORD 2017 FORD MUSTANG 2D r Cpe $24,749 Eco Boost Prem 56,988 MI 844-467-9558 Dlr 20 1 6 F O RD THUNDERBIRD $24,900 CONVERTIBLE19,165 mi 866-726-8593 DLR 20 14 F O RD EXPL O RER $24,900 4DR WAGON, 50,414 MI 866-726-8593 dlr 2016 FORD F 150 $24 995 PICKUP TRUCK, 13,529 MIL 866-726-8593 dlr 2015 FORD ESCAPE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 20 15 F O RD E SC APE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 2016 FORD F 150 $27 995 PICKUP TRUCK, 41,660 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 20 17 F O RD FU S I O N S E $28,995 EDAN, 5,397MIL 866-726-8593 DLR 2017 FORD F 150 $28 995 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 20 15 F O RD FU S I O N $28,995 SEDAN 8 mil 866-726-8593 DLR 2017 FORD F 150 $29 995 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 2016 FORD F 150 $29 995 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 20 15 F O RD EXPL O RER $29,995 4DR WAGON, 20,423 MI 866-726-8593 2014 FORD F 150 $29 995 PICKUP,, 59,287 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 34,051 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $30 ,7 00 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 2011 FORD SHELBY GT500 $30,990, 2DR CPE 82,659 MI 844-468-0509 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 2016 FORD EXPLORER $31,995 4DR WAGON, 46,463 MI 866-726-8593 2015 FORD EXPEDITION $31,995 4dr SUV BLACK 41,357 mi 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $32 99 5 PICKUP TRUCK, 26,044 MIL 866-726-8593 dlr 2015 FORD F 150 $32 995 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 2013 FORD F-350 $33,000 68K miles! 4x4 DRW Crew Cab XLT 172Ž WB Styleside 6.7L D iesel 6 speed auto trans camper package-5th wheel pkg 17Žalum wheels trailer tow pkg 616-617-6296 20 17 F 2 5 0 4x4 G A S $33,900, Super CREW 20K MI 844-467-9795 DLR 2018 FORD F 150 $33 995 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 2017 FORD FLEX $33 995 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2016 FORD F 250 $33 995 PICKUP TRUCK, 6,322 MIL 866-726-8593 dlr 2016 FORD EXPLORER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 20 17 F O RD ED G E S P O RT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 2015 FORD F 150 $35 995 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 15 F O RD F15 0 Lariat $36,900, 4x4 loaded 66K MI 844-467-9795 DLR 2014 FORD F 150 $36 995 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 20 1 6 F O RD ED G E $37,900, K4A WHITE 7 miles 866-726-8593 20 1 6 F O RD F-15 0 $38 ,5 00 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 2018 FORD F 250 $38 995 PICKUP TRUCK, 17,683 MIL 866-726-8593 dlr 20 17 F O RD MU S TAN G $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 20 17 F O RD EXPL O RER $38,995 4DR WAGON, 9,009 MI 866-726-8593 20 15 F O RD MU S TAN G G T $39,900 COUPE 1,255 MI 866-726-8593 DLR 20 1 6 F O RD F2 5 0 $39 99 5 PICKUP TRUCK, 67,495 MIL 866-726-8593 dlr 7070 FORD 2017 FORD FLEX $40 995 Limited, Wagon 159 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,995 4DR WAGON, 14,820 MI 866-726-8593 20 1 6 F O RD EXPL O RER $40,995 4DR WAGON, 14,820 MI 866-726-8593 2015 FORD F 150 $40 995 PICKUP TRUCK, 20,994 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 41, 990 4X2 SUPERCREW 29,706MI 844-468-0509 dlr 2018 FORD F 150 $41 995 PICKUP TRUCK, 13 MIL 866-726-8593 dlr 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2017 FORD F 150 $44 995 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 4 6 99 5 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 20 1 2 F O RD F-45 0 $ 4 8 ,5 00 Super Crew 28,541 MI 866-726-8593 DLR 20 1 6 F O RD F2 5 0 $ 4 8 99 5 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 150 $49 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 2018 FORD F 150 $49 995 PICK UP TRUCK 709 MIL 866-726-8593 dlr 2017 FORD F 150 $49 995 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 2016 FORD F 350 $51 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 350 $51 995 Super Cab16,685 MIL 866-726-8593 dlr 2018 FORD F 150 $53 995 PICKUP MAGNETIC, 5,213 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 2,625 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 2017 FORD EXPLORER $55,005 4DR WAGON, 12 MI 866-726-8593 20 17 F O RD EXPL O RER $55,025 4DR WAGON, 70 MI 866-726-8593 2018 FORD F 150 $57 995 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 20 1 8 F O RD F2 5 0 $6 1, 99 5 PICKUP TRUCK, 5,275 MIL 866-726-8593 dlr 2017 FORD F 250 $63 995 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr 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. 20 1 6 F O RD F-15 0 C all f or Price!!PICKUP TRUCK, 14,542 MI 866-726-8593 dlr 2010 FORD FLEX BLACK, SEL, 128K MI 855-481-2060 DLR 20 1 0 F O RD C R O WN VI C 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 200 5 F O RD F-15 0 C all For Price!!PICKUP TRUCK, 66,594 MI 866-726-8593 dlr 200 5 F O RD F-15 0 C all For Price!!PICKUP TRUCK, 66,594 MI 866-726-8593 dlr 7075 GMC 20 14 G M C TERRAIN $16,990 FWD BLACK 844-468-0509 dlr 2016 GMC TERRAIN SLT $19,711 4Dr SUV Blue 44 137 MI 844-467-9558 DLR 7075 GMC 20 15 G M C S IERRA 15 00 lt $24,225 Extend Cab 19,515 MI 844-467-9558 DLR 2013 GMC SIERRA 1500 sle $24,930 4Dr Crew Cab 56,988 MI 844-467-9558 Dlr 20 15 G M C S IERRA 15 00 $37,990 4X2 CREW CAB 48,619 m 844-468-0509 dlr 20 15 G M C YUK O N XL15 00 $47,990 4X2 Denali 56,899 m 844-468-0509 dlr 7080 JEEP 2016 JEEP GR CHEROKEE $39.995 7,357mil 866-726-8593 DLR 2017 JEEP RENEGADE $15,900 9,080 mil 866-726-8593 DLR 20 15 JEEP REN G ADE $15,900 Latitude 36K MI 844-467-9795 DLR 20 14 JEEP C HER O KEE $16,900, Limited W/Nav 60,000 MI 844-467-9795 DLR 2016 JEEP CHEROKEE $17,995 38,504 mil 866-726-8593 DLR 20 15 JEEP RENE G ADE $18,990 4Dr FWD 51,683 Mi 844-468-0509 dlr 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 2016 JEEP RENEGADE $20,900 15,762 mil 866-726-8593 DLR 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $28,500 55,476mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $29,055, Unlimtd sp 4Dr suv, White 844-467-9558 Dlr 2015 JEEP WRANGLER $32,203, Unlimtd 4Dr suv, White Cab844-467-9558 Dlr 2016 JEEP WRANGLER $33,995 6,145 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,995 7,946 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $41,500 9,547 mil 866-726-8593 DLR 1982 JEEP SCRAMBLER $49,800 CWagon 108,948 mi 866-726-8593 dlr 2015 JEEP GR CHEROKEE $51,888 22,386mil 866-726-8593 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2015 LINCOLN MKC $17,900 SELECT LOADED 82K mil 844-467-9795 DLR 2015 LINCOLN m k c wagon $28,995 4Dr 18,512 mi 866-726-8593 DLR 2017 LINCOLN MKC wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 2015 LINCOLN MKS AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 20 17 LIN CO LN mkc select $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 20 1 6 LIN CO LN MKX $35,900 4Door 16,686 mil 866-726-8593 DLR 20 17 LIN CO LN MKX $42,995 4Door 4,880 mil 866-726-8593 DLR 20 17 LIN CO LN MKX $44,995 4Door White 6,231 mil 866-726-8593 DLR 2017 LINCOLN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7100 MERCURY 2003 MERCURY MARQUIS $2000. obo 113K Mi. Cold AC, Runs Good! 941-468-1269 200 7 MER C URY GRMARQUIS$4,900, 85K MI 844-467-9795 DLR 7130 PONTIAC 200 1 P O NTIA C FIREBIRD 2Dr Coupe 122,153 m 844-468-0509 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2003 S ATURN I O N $2 ,5 00 white, 4 door, 941-624-3556 2008 SATURN VUE $8,877. TECHNO GRAY, XR, 94K MI 855-481-2060 DLR 10CLASSIFIEDS

PAGE 23

The Sun /Friday, June 22, 2018 www.yoursun.com E/N/C Page 23 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES S AT.S UN. 9 AM? 2 5 380 Rampart Blvd. MOVING SALE!! Contractor`s Dream Sale! Tools, Equip., Supplies, Hardware, Furn, Hshld & MORE! 6004 PORT CHARLOTTE GARAGE SALES FRI & S AT 9 3 184 Carlisle Ave NW. Machinery, tools, Crafts Everything must go. SAT 8 3 23356 W eaver Ave. Household, Sheets, Towels, Linens, Shoes, Clothes and MORE! C a s h i n w i t h C l a s s SAT .SUN 7AM 4PM 2205 Achilles St. MOVING SALE! Furniture, Electronics, Household & MUCH 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 FRI.S AT. 8 AM-1PM 3670 Aruba Ct. P.G.I. MOVING SALE! Lots of Items That You Can`t Live Without!! 6007 ENGLEWOOD AREA GARAGE SALES FRI & S AT. 8 2 8480 TRUEMAN ST. MULTI FAMILY / MOVING SALE SALE No early sales! FRIS AT. 9 AM2 PM 7122 Parnell Terrace Chairs, Furniture, Tools, Jewelry etc. 6007 ENGLEWOOD AREA GARAGE SALES M O N 6 / 2 5.1 0 AM-7PM 11019 Gulfstream Blvd. One Day Yard Sale! SAT 8AM 1PM 332 Ed en Dr. MOVING SALE! Couch, Mr. & Mrs. Dresser, Daybed, Power Washer & MORE! NEEDCASH? S AT.S UN. 9 AM2 : 30 PM 6983 Beardsley St. Tools, Yard Items, Grill, Computer, Furniture, Home Exerciser, Quilting Material & Books & MORE! 6008 ROTONDA AREA GARAGE SALES FRI.S AT. 8 AM-1PM 7 8 Fairway Rd. Household, Pic tures, Some Furnishings, Holi day Decor, Motor Scooter ETC! F i n d i t i n t h e C l a s s i f i e d s 6012 VENICE GARAGE SALES SAT 7 2 141 W a di ng Bi r d Dr. (off East Venice Ave.) MOVING SALE!! Household & MORE! DEALS! $1 Section. 7145 ACURA 2016 ACURA RDX 4D r FWD $30,990 Gray 51,463Mi, 844-468-0509 DLR 7148 BMW 2014 BMW 328I $21 995 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 2015 BMW MINI COOPER $22,990 2Dr Conv 5,704Mi, 844-468-0509 DLR 2015 BMW 328I $24 995 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 2016 BMW X1 $25,911. BLACK, 22K MI. 855-280-4707 DLR 20 15 BMW X5 $28 99 5 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 2016 M2 COUPE $44 900 LOMNG BEACH 22,634 Mi 866-726-8593 DLR 7160 HONDA 20 1 0 H O NDA O DY SS EY $4,990 Pass Van 192,647 m 844-468-0509 dlr 2009 HONDA CIVIC $6,987 METAL METALLIC, EX, 134K MI 855-481-2060 DLR 2011 HONDA CIVIC LX $7,276 SE GRAY 92,850 M 844-467-9558 DLR 2006 HONDA PILOT $7,477 DESERT ROCK, EX-L, 170K MI 855-481-2060 DLR 2010 HONDA ACCORD LX 2.4 $7,848 SE Beige 94,660 M 844-467-9558 DLR 2011 HONDA CR Z $7,877. BLACK PEARL, EX, 132K MI 855-481-2060 DLR 2008 HONDA FIT $7 877 SILVER METALLIC, SPORT, 84K MI 855-481-2060 DLR 2010 HONDA CIVIC LX $8,300 4DR SE 44,303 M 844-467-9558 DLR 2008 HONDA CR V $8,977. TAFFETA WHITE, EX, 137K MI 855-481-2060 DLR 2010 HONDA ACCORD $9,477. METAL METALLIC, LX 80K MI 855-481-2060 DLR 2013 HONDA FIT $9 900 53K MI 844-467-9795 DLR 2009 HONDA ACCORD $9,987. ROYAL BLUE, LX-P, 95K MI 855-481-2060 DLR 2010 HONDA ACCORD $11,126 4DR SUV 77,086 M 844-467-9558 DLR 2012 HONDA CIVIC Si $11,596 2DR CPE 73,432 M 844-467-9558 DLR 2015 HONDA CIVIC LX $12,986 4DR SE 28,899 M 844-467-9558 DLR 2011 HYUNDAI SONATA $12,990 4DR SEDAN SE 87,127 m 844-468-0509 dlr 2013 HONDA CR V EX $14,123, 4 DR SUV 73,185 M 844-467-9558 DLR 2012 HONDA ODYSSEY EX-L$14,249, 2DR CONV 98,018 M 844-467-9558 DLR 2015 HONDA ACCORD LX $14,458, 4DR SE 53,417 M 844-467-9558 DLR 2011 HONDA ODYSSEY EX L $15,540, 4DR PASS VAN 73,259 MI 844-467-9558 DLR 2012 HONDA C r-v $15,990 4DR FWD Black 76,491 m 844-468-0509 dlr 2014 HONDA CR V LX $15,999, 4DR SUV, GRAY 44,429 MI 844-467-9558 DLR 2014 HONDA CR V EX $16,253 4DR SUV 52,735 MI 844-467-9558 DLR 20 15 H O NDA C R-V LX $16,460 4DR SUV 24,852 MI 844-467-9558 DLR 20 17 HYUNDAI ELANTRA $16,990 4DR HATCHBACK 37,065 m 844-468-0509 dlr 2015 HONDA ACCORD $17,666 4DR SE, BLK 26,294 MI 844-467-9558 DLR 20 1 6 H O NDA HR-V EX $17,980 4DR SUV 34,549 MI 844-467-9558 DLR 2017 HONDA FIT EX L $18,243 4DR Htchbk, Red 2,736 MI 844-467-9558 DLR 2015 HONDA ACCORD $18,990 BLACK, EX-L 32K MI 855-280-4707 DLR 20 14 H O NDA O DY SS EY EX $19,900 W/NAV 65K MI 844-467-9795 DLR 2015 HONDA ACCORD H ybrid $19,990 4Dr SE Blue 52,613 MI 844-467-9558 DLR 7160 HONDA 2015 HONDA CR V EX $20,364 4Dr SUV Blue 22,435 MI 844-467-9558 DLR 2014 HONDA ODYSSEY EX_L $20,364 4Dr SUV Blue 22,435 MI 844-467-9558 DLR 2013 HONDA ODYSSEY $20,810 4Dr PASS VAN 78,652 MI 844-467-9558 DLR 2016 HONDA ACCORD EX $20,892 4Dr SEDAN 21,505MI 844-467-9558 DLR 2016 HONDA CR V EX $21,454 4Dr SUV, BLK 18,430MI 844-467-9558 DLR 2015 HONDA ODYSSEY EX $21,768 4Dr PASS VAN 32,311 MI 844-467-9558 DLR 20 1 6 H O NDA C r-v $21,990 4DR FWD Black 44,630 m 844-468-0509 dlr 2016 HONDA ODYSSEY EX $21,994 4Dr Pass, Gray 59,228 MI 844-467-9558 DLR 2016 HONDA ACCORD S p $22,019 4Dr Red SE 5,793 MI 844-467-9558 DLR 2015 HONDA CR V EX $22,388, 4Dr SUV, Orange 16,499 MI 844-467-9558 DLR 2015 HONDA CR V EX $22,388, 4Dr SUV, Orange 16,499 MI 844-467-9558 DLR 2015 HONDA CR V EX L $22,665, 4Dr SUV, 17,149 MI 844-467-9558 DLR 2016 HONDA ODYSSEY SE $22,783, 4Dr Pass Van 38,880 MI 844-467-9558 DLR 2016 HONDA CR V EX L $22,957, 4Dr SUV 17,467 MI 844-467-9558 DLR 2015 HONDA PILOT $22,990 4DR FWD Silver 64,766 m 844-468-0509 dlr 2017 HONDA ACCORD $24,000 Coupe EXL V6 auto, leather sunroof 8,000 miles Call 850-420-8999 2016 HONDA ODYSSEY EX-L$25,842 4DR Pass Van 37,457 MI 844-467-9558 Dlr 2016 HONDA PILOT EX $26,312 4DR SUV 26,295 MI 844-467-9558 Dlr 2016 HONDA ODYSSEY EX-L$27,423 4DR Pass Van 35,767 MI 844-467-9558 Dlr 2016 HONDA PILOT EX L $27,896 4DR SUV, BLUE 49,279 MI 844-467-9558 Dlr 2016 HONDA PILOT $30,990 BLACK, EX-L, NAV, 36K MI 855-280-4707 DLR 20 15 H O NDA O DY SS EY $30,990 Pass Van 46,616 m 844-468-0509 dlr 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 2006 HONDA ACCORD TAFETTA WHITE, EX-L 51K MI 855-481-2060 DLR 7163 HYUNDAI 2007 HYUNDAI SANTA FE $5,987. DEEPWATER BLUE, 144K MI 855-481-2060 DLR 2010 HYUNDAI SONATA $8,900 79K MI 844-467-9795 DLR 2008 HYUNDAI SONATA GLS $8,900 Latitude 53K MI 844-467-9795 DLR 2009 HYUNDAI SANTA FE $8,977. SLATE BLUE, LTD, 130K MI 855-481-2060 DLR 2009 HYUNDAI SANTA FE $8,977 OBSIDIAN BLACK, GLS, 83K MI 855-481-2060 DLR 2016 HYUNDAI ACCENT $9,498 4DR SE SILVER 45,094 M 844-467-9558 DLR 2017 HYUNDAI VELOSTER $12,900, 20K MILES 844-467-9795 DLR 2014 HYUNDAI SONATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 2013 HYUNDAI SANTA FE $13,363 4DR SUV 92,553 M 844-467-9558 DLR 2015 HYUNDAI TUSCON $14,900 Latitude 34K MI 844-467-9795 DLR 2013 HYUNDAI SANTE FE $14,911. WHITE, NAV, 67K MI 855-280-4707 DLR 2017 HYUNDAI TUCSON SE $16,712 4DR SUV 35,505 MI 844-467-9558 DLR 2017 HYUNDAI SE $17 836 4DR SUV, WHITE 22,072 MI 844-467-9558 DLR 7163 HYUNDAI 2017 HYUNDAI SONATA SE 14,900, 42K MI 844-467-9795 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2009 INFINITI G37 BASE $14,279, 2DR CONV 88,414 M 844-467-9558 DLR 2009 INFINITI G37 BLACK, 110K MI 855-481-2060 DLR 7175 JAGUAR 2011 JAGUAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2006 KIA AMANTI $5 900 82k MI 844-467-9795 DLR 2011 KIA SORENTO $7,477. ALIEN, 95K MI 855-481-2060 DLR 2011 KIA SORENTO $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 2012 KIARIO5 $11,990 4DR, Htchbk 65,939 Mi 844-468-0509 dlr 2013 KIA OPTIMA SX $13,349 4DR SE 62,857 M 844-467-9558 DLR 2015 KIA OPTIMA LX $13,384 4DR SE 30,060 M 844-467-9558 DLR 2016 KIA OPTIMA LX $13,900 Latitude 44K MI 844-467-9795 DLR 2017 KIA FORTE LX $14,596, 4DR SE 1,748 M 844-467-9558 DLR 2015 KIA OPTIMA EX $15,434, 4DR SE SILVER 22,297 MI 844-467-9558 DLR 2016 KIA SPORTAGE EX $15,826, 4DR SUV, WHITE 41,069 MI 844-467-9558 DLR 2015 KIA OPTIMA EX $15,999, 4DR SE, RED 29,782 MI 844-467-9558 DLR 2015 KIA OPTIMA $16,990 4DR SE LX 23,313 Mi 844-468-0509 dlr 2015 KIASORENTO $17,990 4DR FWD Gray 74,981 Mi 844-468-0509 dlr 2016 KIA SORENTO EX $18,056 4DR SUV SILVER 35,198 MI 844-467-9558 DLR 2017 KIA SEDONA L $20,880 4Dr PASS VAN 19,106 MI 844-467-9558 DLR 2016 KIASEDONA $20,990 Pass. Van 39,431 Mi 844-468-0509 dlr 2016 KIA FORTE LX 11,900,12k MI 844-467-9795 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2003 LEXUS GS300 L oa d e d $6,900, Extra Clean 110,000 K MI 844-467-9795 DLR 2003 LEXU S E S 300 $6,990. WHITE, 130K MI. 855-280-4707 DLR 2007 LEXUS ES 350 $9,950 RUBY RED METALLIC 74K MI 855-481-2060 DLR 2006 LEXUS 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 2004 LEXUS LS 430 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 NI SS AN R OG UE $16,990. BLACK, 43K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $20,990. BLACK, CERT, 35K MI. 855-280-4707 DLR 7178 LEXUS 2013 LEXUS ES 350 $20,990. BLACK, CERT, NAV, 62K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $25,990. WHITE, CERT, NAVF 14K MI. 855-280-4707 DLR 2016 LEXUS ES 350 $27,911. SILVER, 26K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $34,990. RED, NAV, CERT, 11K MI. 855-280-4707 DLR 2015 LEXUS RC 350 $37,990. BLUE, CERT, NAV F 22K MI. 855-280-4707 DLR 2015 LEXUS GX 460 $38,911. BLACK, CERT, NAV, 29K MI. 855-280-4707 DLR 2013 LEXUS LS 460L $39,990 GRAY, L-ULTRA, CERT 56K MI. 855-280-4707 DLR 2016 LEXUS RX 350 $43,990. WHITE, NAV, CERT, 9K MI. 855-280-4707 DLR 2011 LEXUS LS 460 TAN 31K MI 855-481-2060 DLR 7179 MASERATI 2016 MASERATI GHIBLI $42,990. GRAY, NAV, 12K MI. 855-280-4707 DLR 7190 MERCEDES 2014 MERCEDES BENZ $20,900,C250 28K MI 844-467-9795 DLR 2014 MERCEDES ML350 $31,900 4Dr 40,841 mil 866-726-8593 DLR 2014 MERCEDES-BENZ S550 $39,990. SILVER, NAV, 12K MI. 855-280-4707 DLR 7192 MINI COOPER 20 14 MINI COO PER CO UPE $13,900, Must See!! 46k MI 844-467-9795 DLR 2015 MINI COOPER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7200 NISSAN 2016 NISSAN VERSA 1 6S $8,300 4DR SE 44,303 M 844-467-9558 DLR 2008 NISSAN ALTIMA $8,990 4Dr Sedan 135,614 m 844-468-0509 DLR 2016 NISSAN SENTRA S $11,954 4DR SE, POWDER 34,375 M 844-467-9558 DLR 2013 NISSAN ROGUE S $12,900 53k MI 844-467-9795 DLR 2017 NISSAN ALTIMA 2 5 $13,514, 4DR SE 44,169 M 844-467-9558 DLR 2015 NISSAN PATHFINDER $15,993, 4DR SUV, RED 49,125 MI 844-467-9558 DLR 20 17 NI SS AN S ENTRA S $15,995 Sedan 8,794 mil 866-726-8593 DLR 2017 NISSAN SENTRA S $15,995 Sedan 8,794 mil 866-726-8593 DLR 2017 NISSAN ROGUE SP S $16,763 4DR SUV 19,573 MI 844-467-9558 DLR 20 1 6 NI SS AN R OG UE $18,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 2017 NISSAN MURANO $26,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 2017 NISSAN TITAN XD $36,700 PICK UP 21,597 mil 866-726-8593 DLR 2008 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 7207 SUBARU 2013 SUBAR u OUTBACK $16,900 AWD Loaded 844-467-9795 dlr 7210 TOYOTA 1991 TOYOTA CELIC A $2,150 Convertible, Sr. owned Runs good 941-258-4736 2006 TOYOTA CAMRY $4,877. GRAY, LE, 209K MI 855-481-2060 DLR 2007 TOYOTA COROLLA LX $6,876 4DR SE WHITE 80,006 M 844-467-9558 DLR 2003 TOYOTA CAMRY SE $6,900 115,000 MI 844-467-9795 DLR 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2007 TOYOTA PRIUS $7,877. BLUE, 96K MI 855-481-2060 DLR 2008 TOYOTA CAMRY SOLARA $7,987. SUPER RED V, SLE, 121K MI 855-481-2060 DLR 2013 TOYOTA PRIUS C f our $10,139 4DR SE SILVER 68,034 M 844-467-9558 DLR 2015 TOYOTA COROLLA LE $10,749 4DR SE BLK 71,827 M 844-467-9558 DLR 2012 TOYOTA PRIUS V $10,911.WHITE, V NAV, 89K MI. 855-280-4707 DLR 2014 TOYOTA VENZA LIMTD $15,249, 4DR SUV 131,428 M 844-467-9558 DLR 2015 TOYOTA CAMRY SE $15,900 34K MIL 844-467-9795 DLR 2013 TOYOTA PRIUS $15,990 5dr Hatchback 26,369 m 844-468-0509 DLR 2012 TOYOTA VENZA $15,990. RED, LTD, 78K MI. 855-280-4707 DLR 20 14 T O Y O TA S IENNA LE $16,091, 4DR PASS VAN 65,390 MI 844-467-9558 DLR 20 15 RAV4 LE $16,900 4DOOR Wagon 38,227 mil 866-726-8593 DLR 2015 TOYOTA RAV4 XLE $18,274 4dR SUV SILVER 26,585 MI 844-467-9558 DLR 2015 TOYOTA RAV 4 $19,900.GREEN, LE, AWD, 20K MI. 855-280-4707 DLR 2015 TOYOTA SIENNA LE $22,352, 4Dr SUV, Red Pearl 31,091 MI 844-467-9558 DLR 2015 TOYOTA AVALON Hybrid $24,308 4Dr SE 38,130 MI 844-467-9558 DLR 2017 TOYOTA SIENNA L e $24,351 4Dr 7Pass Van 33,363 MI 844-467-9558 DLR 2016 TOYOTA 4RUNNER $29,331 4Dr SUV Blue 32,435 MI 844-467-9558 DLR 2016 TOYOTA TUNDRA $30,990 5dr Hatchback 26,137 m 844-468-0509 DLR 20 1 2 T O Y O TA C AMRY S E 10,900,89K MI 844-467-9795 DLR 7220 VOLKSWAGEN 2015 VW JETTA 1 8T SE $11,357 4DR SE GRAY 40,181 M 844-467-9558 DLR 2013 VW GTI WOLFSBURG $11,489 4DR HTCHBK 74,625 M 844-467-9558 DLR 2014 VW JETTA 2 0L TDI $12,506 4DR SE, WHITE 77,071 M 844-467-9558 DLR 2013 VW EOS KOMFORTEDIT$15,592, 2DR CONV 53,510 MI 844-467-9558 DLR 2015 VW TIGUAN SE $15,725, 4DR SUV, WHITE 35,789 MI 844-467-9558 DLR 2015 VW GOLF TDI S $16,148, 4DR HTCHBK 13,466 MI 844-467-9558 DLR 20 1 6 VW PA SS AT 1. 8 T S E $17,606 4DR SE, WHITE 10,433 MI 844-467-9558 DLR 20 1 6 VW GO LF G TI S E $21,201 4Dr HTCHBK 49,899 MI 844-467-9558 DLR 20 14 VW BEETLE $22 990 2Dr Convertible, Gray 24,584 m 844-468-0509 DLR 2018 VW ATLAS S $28,571 4D Suv, Yellow 1,476 MI 844-467-9558 Dlr 2018 VW ATLAS S $28,571 4D Suv, Yellow 1,476 MI 844-467-9558 Dlr 7220 VOLKSWAGEN 2016 VW JETTA 1 4T S $112,494 4DR SE, BRONZE 15,410 M 844-467-9558 DLR 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 1998 VOLVO V70XC $2,400 W agon, Cruise, PS, PW, AC, A M/FM, CD, Leather. Good Run ning Condition! 585-415-3405 2000 VOLVO S80 T-6 $2,450 4dr sedan, 115k Sr. owned well maintained Dealer serviced Excellent cond.(732)-887-4818 7240 MISC.IMPORTS 2016 FIAT 500X LOUNGE $15,817, 4DR SUV, 8,237 MI 844-467-9558 DLR 2017 FIAT 124 SPIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 1967 OLDS CUTLASS $19,000 Convertible 330cu in. 4 barrel, auto Trans, 941-698-0840 or 845-800-1053 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED I BUY SCRAP CARS & TRUCKS Edward 941-456-1342 WE BUY & PICK UP JUNK CARS 941-661-1928 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 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 7270 AUTO PARTS/ ACCESSORIES T O NNEAU CO VER Black tri fold cover for short pickup bed $150 716-583-0951 TIRE RIM CHROME FOR 15i n TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 S WAMP BU GG Y S EAT S 2 B ucket Van seats Ex cond. $150/ pair 941-661-2667 PICKUP TONEAU COVER FITS 64Ž BOX, EXC. COND $110, OBO 941-637-1517 NITTO INVO t i res 2 G oo d 295/75ZR20101W 1 good 20Ž wheel $50 941-423-8453 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 2015 TOYOTA SIENNA $20,911. GOLD, LE, 27K MI. 855-280-4707 DLR 11CLASSIFIEDS

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, June 22, 2018 7290 VANS 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2015 TOYOTA 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 2010 FORD EXPLORER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 2006 FORD EXPLORER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 33' CHRIS-CRAFTCOMMANDER338 W/ DUALSTATIONS, LRG.FLYBRIDGE, STATEROOMW/PRIVATEHEAD, (2) 5,7L MERCCRUISERS, 6,5 KW ONAN GENSET, (2) MARINEA/CUNITS,ETC.. GREATPARTY/LIVEABOARD BOAT. CALLOWNER@ 941-626-7038 $16,500. 14.5` SHOALWATER CAT T-TOP, 2016 E-TECH60 (APPROX30 HRS), GARMIN441S GPS, TROLLINGMOTOR, 2 STICKITANCHORPINSW/ BRAKE, NEWBAITWELLPUMP, SINGLEAXLETRL. $12,500. 941-204-4494 OR941-286-2977 7331 SAILBOATS 34 2004 GEMINI CATAMARAN CRUISER 3 Double Statet ooms, Westerbeke Diesel, only 2.6Ft Draft with Boards up. Air C onditioned, Price Just RE DUCED! Locally available. Call Skip Mansfield 941-769-0468 7339 CANOES/KAYAKS TANDEM KAYAK INCL PADDLE $350 941-451-0634 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 6X10 PATRIOT CARGO TRAILER Rear DBL Doors, side door & extended tounge. Like new!MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS YAMAHA SCOOTER 50 cc E xc. condition. $500 941-815-3951 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 7360 CYCLES/MOPEDS/ SCOOTERS 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2009 VESPA LX-150 Perfect showroom cond. 1300 1 owner mi, fresh oil change, add on trunk, back rest & full wind shield $2,700 941-697-8268 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 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 GETRESULTS USECLASSIFIED! 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 An y time. 813-713-3217 7380 MOTOR HOMES / RVs SAVE $$$HUGE CLEARANCE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 12CLASSIFIEDSLOCAL 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. We are family. The Sister Sledge song resonates with the new North Port Lady Bobcats varsity softball coach Frank Baker, and the roster hell be working with this coming season. For nearly 20 years, Baker, who bears the same name as a member of the National Baseball Hall of Fame, has been molding area baseball and softball players, providing a steady in”uence as a coach. It all started 18 years ago, when his son, who was 6-years-old at the time, was playing in little league. The familial connection wouldnt end with his son, as hes coached his daughter, a softball player for the past decade. Baker found himself giving pitching lessons and coaching rec teams while on a sojourn that would eventually lead to the interscholastic level. Bakers previous experience saw him pilot the North Port junior varsity softball team for two years, and prior to that he served as an assistant coach for two years at the Imagine School. He enjoyed success in a coaching capacity guiding those organizations to winning records. The vagaries of life often create propitious opportunities, and longtime North Port varsity coach Dennis Bell announced his retirement, opening a position that Baker was well-suited for, based on his quali“cations. He applied for the post, and is embracing his new role with an enthusiasm thats palpable. However, Baker understands the importance that comes along with the head coaching responsibilities, and how he can be a positive in”uence on young athletes lives. I place a lot of emphasis on their character development and responsibility,Ž said Baker. The previous teams were aware that academics come “rst. School work takes precedence over sport.Ž Its that accountability and discipline that have helped foster an environment conducive to winning, not only in the classroom and on the “eld, but preparing the players on his roster for the challenges they may face in the future, in a world thats often less than fair. Theres a common bond between those players on the team,Ž said Baker. Ive always placed an emphasis on them being respectful of one another, and treating each other as if they were sisters.Ž Its that sense of family that Baker has a deep understanding of; and that comes with nearly 20 years of experience, working with a roster of 12 or 13 promising athletes, and the responsibility of providing a stable environment. I treat and protect them all like my own, both on and off the “eld,Ž said Baker. I take great pride in my girls to make sure theyre safe and do the right thing. One thing that I always tell them is that theyre just not representing the school, but theyre representing the community. Thats a big responsibility for them, and they pretty much understand that.Ž The approach of creating situational repetition during practice, where the players on his roster will be able to make adjustments to the natural ”ow theyll experience in actual game situations, will be part of his program going forward. A strong work ethic will be a key variable in the North Port varsity softball teams success, said Baker. If you give me 110 percent when youre practicing, youll be giving me 110 percent when playing just by habit,Ž said Baker. If you dont give me that 100 percent when youre practicing, and if youre not playing, that would be the reason why.Ž Coach Baker has great familiarity with the preponderance of the roster, having coached team members previously or against them while they composed the lineups of opposing teams. That previous experience provides him with a depth of knowledge about the players who comprise the Lady Bobcats, and that insight will be invaluable as the season progresses. Softballs exponential growth and globalization have exposed the sport to a greater volume of people, but Baker would like to see the community become more involved and the area embrace its growing popularity. By BEN BAUGHSTAFF WRITER SOFTBALL: FRANK BAKERNew coach fosters family environment PHOTO PROVIDED Frank Baker is the new varsity softball coach at North Port High School. LOCAL SPORTS CALENDARSOCCERCharlotte Tarpon High School Preseason Camp: The Charlotte Tarpons will be conducting a high school preseason camp June 25-29, 8 a.m. to 10:30 a.m. grades 7 through 12, at the Charlotte High School Soccer Field. The cost is $50 per student. Checks should be made payable to Charlotte High School, and be received prior to June 22. The checks, registration and wavier should be mailed to: Charlotte High School, Attn. Greg Winkler, Boys Soccer, 1250 Cooper St., Punta Gorda, FL, 33950. If checks are received after June 22, the cost will be $75. The fee includes a t-shirt and water bottle. The camp director is Greg Winkler, Charlotte High School Boys Soccer Coach, 2012 NSCAA National Coach of the Year. The objective of the camp will be to provide an opportunity for the players to immerse themselves into the Charlotte Boys system of play. There will be individual skill work and team tactics presented during the week. The week will also include teambuilding activiites and skills competitions.

PAGE 25

The News Wire Friday, June 22, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Supreme Court: Statescan collect taxes from online salesConsumers can expect to see sales tax charged on more online purchases as states and retailers react to the courts decision. See page 3. WASHINGTON (AP) „ The United States attacked “rst, imposing tariffs on steel and aluminum from around the globe and threatening to hit tens of billions of dollars in Chinese products. Now, the world is punching back. The European Union is set Friday to slap tariffs on $3.4 billion in American products, from whiskey and motorcycles to peanuts and cranberries. India and Turkey have already targeted U.S. products, ranging from rice to autos to sunscreen. And the highest-stakes “ght still looms: In two weeks, the United States is to start taxing $34 billion in Chinese goods. Beijing has vowed to immediately retaliate with its own tariffs on U.S. soybeans and other farm products in a direct shot at President Donald Trumps supporters in Americas heartland. The tit-for-tat con”ict between the United States and China „ the worlds two largest economies „ is poised to escalate from there. The rhetoric is already intensifying. We oppose the act of extreme pressure and blackmail by swinging the big stick of trade protectionism,Ž a spokesman for Chinas US against the worldTrump jabbed first, now world hits back in trade fight AP PHOTOIn this photo made available by the German Federal Government, German Chancellor Angela Merkel, center, speaks with U.S. Presid ent Donald Trump, seated at right, during the G7 Leaders Summit in La Malbaie, Quebec, Canada, on June 9.TRADE | 8 WASHINGTON „ Viruses that sneak into the brain just might play a role in Alzheimers, scientists reported Thursday in a provocative study that promises to re-ignite some long-debated theories about what triggers the mind-robbing disease. The “ndings dont prove viruses cause Alzheimers, nor do they suggest its contagious. But a team led by researchers at New Yorks Mount Sinai Health System found that certain viruses „ including two extremely common herpes viruses „ affect the behavior of genes involved in Alzheimers. The idea that infections earlier in life might somehow set the stage for Alzheimers decades later has simmered at the edge of mainstream medicine for years. Its been overshadowed by the prevailing theory that Alzheimers stems from sticky plaques that clog the brain. Thursdays study has even some specialists who never embraced the infection connection saying its time for a closer look, especially as attempts to block those so-called beta-amyloid plaques have failed. With an illness this terrible, we cannot afford to dismiss all scienti“c possibilities,Ž said Dr. John Morris, who directs the Alzheimers research center at Washington University School of Medicine in St. Louis. He wasnt involved in the new research but called it impressive. The study also “ts with mounting evidence that how aggressively the brains immune system defends itself against viruses or other germs may be riskier than an actual infection, said Alzheimers specialist Dr. Rudolph Tanzi of Massachusetts General Hospital. With Harvard colleague Dr. Robert Moir, Tanzi has performed experiments showing that sticky beta-amyloid captures invading germs by engul“ng them „ and thats why the plaque starts forming in the “rst place.New evidence that viruses may play a role in AlzheimersBy LAURAN NEERGAARDAP MEDICAL WRITERVIRUSES | 8 AP PHOTOThis undated photo provided by Mount Sinai Health System shows slices of human brains in the Mount Sinai Brain Bank that researchers are using to study Alzheimers disease.WASHINGTON „ A majority of Americans now approve of President Donald Trumps handling of U.S. relations with North Korea, a change that comes after his historic summit with that countrys leader, Kim Jong Un. But most dont believe Kim is serious about addressing the international concerns about his countrys nuclear weapons program. A new poll from The Associated Press-NORC Center for Public Affairs Research released Thursday “nds that 55 percent of Americans approve of Trumps diplomacy with North Korea, up from 42 percent in March and 34 percent last October. Its the highest rating for the Republican president on any individual issue on an AP-NORC poll since his inauguration. The survey was conducted immediately after Trump concluded a one-day meeting with Kim, the “rst between a U.S. and North Korean leader in six decades of hostility, at which they agreed North Korea would work toward denuclearization in exchange for U.S. security guarantees. The positive feelings about the summit among Americans dont appear to have made a dent in Trumps overall approval rating, which stands at just 41 percent and has not signi“cantly changed since March. As the poll was being conducted, Trump was embroiled in controversy over his administrations policy of separating children from their parents after border agents catch the families crossing into the U.S. illegally. Yet even people unhappy with Trump overall are willing to admire his efforts at detente with North Korea. Last September, Trump taunted Kim as Rocket ManŽ in a speech at the United Nations, during which he vowed to totally destroy North KoreaŽ if the U.S. was forced to defend itself or its allies. Last week, after meeting with Kim, he tweeted, there is no longer a nuclear threat from North Korea.ŽPoll: Majority approve of Trumps North Korea effortBy EMILY SWANSON and CATHERINE LUCEYASSOCIATED PRESS POLL | 8WASHINGTON „ The House Republican immigration overhaul dangled precariously Thursday, imperiled by stubborn differences between conservative and moderate factions „ and by President Donald Trumps running commentary about a bill he only half-heartedly supported and then suggested would never become law. Republican leaders were twice forced to postpone “nal voting, “rst until Friday and then punting it to next week, as negotiators made a lastditch push for support. They were trying to persuade colleagues to seize the moment and tackle immigration problems by approving the bill, which includes $25 billion for Trumps border wall and a path to citizenship for young immigrants who have lived in the U.S. illegally since childhood. House Majority Whip Steve Scalise of Louisiana said Thursday evening they would keep trying to “nd consensus on the legislation. Earlier in the day, Speaker Paul Ryan had appeared resigned to defeat, instead holding out hope that the compromise negotiated among the Republican House majority could sow the seeds for an eventual resolution. I actually think were advancing the cause even if something doesnt necessarily pass,Ž he said. I think were making advancements.Ž And they werent ready to give up. GOP lawmakers leaving a two-hour closed-door meeting said there were plans to add two provisions to the sweeping legislation to attract more backing.GOP struggles to salvage immigration bill, postpones voteBy LISA MASCAROAP CONGRESSIONAL CORRESPONDENTVOTE | 8 adno=50536657 EXPIRES JUNE 30, 2018

PAGE 26

Page 2 www.yoursun.com The Sun / Friday, June 22, 2018 TODAY / TONIGHTA morning t-storm in spots Partly cloudy and humidHIGH 91 LOW 7740% chance of rain 25% chance of rainA morning t-storm; clouds and sun, humid91 / 7555% chance of rain SATURDAY GULF WATER TEMPERATUREClouds and sun with a stray t-storm; humid90 / 7455% chance of rain SUNDAYA couple of afternoon thunderstorms around91 / 7575% chance of rain MONDAYSome sun with a stray thunderstorm; humid92 / 7540% chance of rain WEDNESDAYA stray a.m. t-storm, then a few showers91 / 7665% chance of rain TUESDAY 2 3 6 6 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 400-50 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 VENICE92951001019993Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 2.38Ž Normal month to date 5.67Ž Year to date 22.68Ž Normal year to date 17.71Ž Record 5.78Ž (2003) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.64Ž Normal month to date 4.88Ž Year to date 10.90Ž Normal year to date 18.12Ž Record 5.78Ž (1973) High/Low 93/78 Normal High/Low 92/73 Record High 95 (2011) Record Low 66 (1978) High/Low 92/75 High/Low 90/79 Normal High/Low 89/73 Record High 98 (1997) Record Low 68 (1956)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 2.38 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 Sat.Apalachicola 89 78 pc 89 77 t Bradenton 89 79 t 90 77 t Clearwater 88 79 t 89 78 t Coral Springs 91 75 t 90 75 t Daytona Beach 90 74 t 90 74 t Fort Lauderdale 90 74 t 88 74 t Fort Myers 92 76 t 92 74 t Gainesville 91 73 pc 92 74 t Jacksonville 94 73 pc 94 74 t Key Largo 88 78 pc 87 78 s Key West 89 79 pc 89 81 t Lakeland 87 74 t 89 73 t Melbourne 92 74 t 90 76 t Miami 90 74 t 89 74 t Naples 92 78 pc 92 76 t Ocala 89 73 t 90 73 t Okeechobee 88 73 t 87 72 t Orlando 91 73 t 90 73 t Panama City 88 76 pc 88 75 t Pensacola 90 77 pc 90 77 s Pompano Beach 90 74 t 88 74 t St. Augustine 90 74 pc 91 73 t St. Petersburg 88 76 t 89 75 t Sarasota 91 76 t 90 75 t Tallahassee 92 72 pc 93 74 t Tampa 90 78 t 90 78 t Vero Beach 90 72 t 88 73 t West Palm Beach 88 72 t 87 71 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 11:55a 5:32a --7:15p Sat. 1:01a 6:12a 12:29p 8:12p Today 10:32a 3:48a 11:38p 5:31p Sat. 11:06a 4:28a --6:28p Today 9:26a 2:17a 10:38p 4:16p Sat. 10:01a 2:55a 11:51p 5:09p Today 12:27p 6:01a --7:44p Sat. 1:33a 6:41a 1:01p 8:41p Today 8:47a 2:27a 9:53p 4:10p Sat. 9:21a 3:07a 11:12p 5:07p W 6-12 1-2 Light WSW 8-16 1-3 LightFt. Myers 92/76 storms all day Punta Gorda 92/75 part cldy morning Sarasota 91/76 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Jun 28 Last Jul 6 New Jul 12 First Jul 19 Today 3:39 p.m. 2:52 a.m. Saturday 4:34 p.m. 3:28 a.m. Today 6:35 a.m. 8:26 p.m. Saturday 6:35 a.m. 8:26 p.m. Today 2:00a 8:11a 2:23p 8:34p Sat. 2:40a 8:52a 3:03p 9:15p Sun. 3:21a 9:32a 3:44p 9:55p Monterrey 90/72 Chihuahua 100/71 Los Angeles 82/63 Washington 78/68 New York 75/63 Miami 90/74 Atlanta 88/71 Detroit 71/64 Houston 94/74 Kansas City 74/58 Chicago 65/58 Minneapolis 81/61 El Paso 107/74 Denver 82/52 Billings 72/57 San Francisco 75/57 Seattle 69/55 Toronto 74/62 Montreal 78/58 Winnipeg 87/63 Ottawa 78/56 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: 06/22/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 99 64 s 96 65 s Anchorage 58 49 c 59 48 c Atlanta 88 71 t 87 72 t Baltimore 78 64 sh 80 68 t Billings 72 57 t 74 54 sh Birmingham 85 70 t 85 72 t Boise 87 55 pc 81 55 s Boston 70 56 s 64 59 sh Buffalo 80 61 pc 74 61 r Burlington, VT 81 61 s 74 58 sh Charleston, WV 81 64 t 81 65 t Charlotte 90 70 t 92 71 pc Chicago 65 58 r 74 60 c Cincinnati 78 63 t 80 63 t Cleveland 76 65 t 78 64 t Columbia, SC 96 74 pc 94 75 s Columbus, OH 79 65 t 79 64 t Concord, NH 76 49 s 68 51 sh Dallas 102 77 pc 98 75 pc Denver 82 52 pc 86 56 s Des Moines 72 58 pc 80 62 pc Detroit 71 64 sh 78 63 t Duluth 77 52 pc 77 54 c Fairbanks 65 46 r 68 46 pc Fargo 84 61 pc 84 59 t Hartford 80 55 s 71 60 pc Helena 76 51 t 73 51 sh Honolulu 90 74 pc 89 75 pc Houston 94 74 pc 94 76 pc Indianapolis 77 64 t 75 63 t Jackson, MS 90 72 t 91 71 s Kansas City 74 58 pc 80 62 t Knoxville 85 67 t 87 67 t Las Vegas 108 82 s 110 80 s Los Angeles 82 63 pc 80 64 pc Louisville 78 67 t 82 68 t Memphis 87 69 t 87 73 t Milwaukee 63 56 sh 68 59 c Minneapolis 81 61 pc 81 65 pc Montgomery 92 72 t 93 73 s Nashville 83 67 t 87 69 t New Orleans 91 75 pc 92 78 pc New York City 75 63 pc 73 69 t Norfolk, VA 85 75 t 91 76 t Oklahoma City 90 66 s 92 68 t Omaha 76 58 pc 78 62 pc Philadelphia 76 65 c 81 70 t Phoenix 110 82 s 107 80 s Pittsburgh 74 62 t 77 64 t Portland, ME 71 50 s 65 53 sh Portland, OR 75 58 pc 79 56 pc Providence 76 56 s 69 62 c Raleigh 89 71 t 91 72 t Salt Lake City 86 63 s 88 59 s St. Louis 77 63 t 81 64 t San Antonio 97 75 pc 98 75 s San Diego 75 63 pc 72 63 pc San Francisco 75 57 pc 78 60 s Seattle 69 55 pc 75 55 pc Washington, DC 78 68 sh 83 70 t Amsterdam 60 52 pc 64 53 pc Baghdad 103 79 s 102 78 s Beijing 89 70 c 95 73 c Berlin 66 50 t 63 52 sh Buenos Aires 60 46 s 60 33 s Cairo 102 78 s 98 75 s Calgary 71 56 t 73 54 pc Cancun 88 77 pc 86 77 t Dublin 65 46 pc 66 48 pc Edmonton 79 56 t 78 54 t Halifax 64 50 s 63 51 c Kiev 85 56 t 61 50 t London 71 51 pc 72 54 pc Madrid 94 67 s 97 68 pc Mexico City 73 56 t 73 55 t Montreal 78 58 c 76 59 c Ottawa 78 56 c 74 58 c Paris 70 48 pc 72 53 s Regina 80 56 sh 79 57 t Rio de Janeiro 83 68 s 82 70 s Rome 81 65 pc 83 62 pc St. Johns 54 41 pc 66 45 c San Juan 87 78 pc 85 78 sh Sydney 65 48 s 65 47 s Tokyo 80 70 pc 75 69 r Toronto 74 62 c 69 60 r Vancouver 68 54 pc 71 53 pc Winnipeg 87 63 c 84 61 tHigh ............... 105 at Henderson, NVLow ......... 31 at Hohnholz Ranch, CO(For the 48 contiguous states yesterday)88One of the costliest ” oods in U.S. history struck New York, Pennsylvania, Maryland and Virginia on June 22, 1972. Q: In which state are you most likely to be struck by lightning?A: Florida Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/77 88/74 90/75 90/75 88/74 88/74 88/74 88/73 89/74 90/78 89/79 89/80 89/79 92/76 90/76 92/75 90/75 91/75 90/76 87/74 88/74 89/74 89/75 88/76 88/75 89/80 89/79 89/79 90/75 89/78 89/79 87/73 91/76 88/79 88/81 91/77 90/77 91/77 WORLD NEWS/WEATHERSAN SALVADOR, El Salvador „ Nightfall in El Salvadors capital was fast approaching and Ernesto Pena was waiting for a bus that never arrived. His work day delivering rice and cooking oil to street vendors in the bustling district of Santa Tecla had ended and like most people he was anxious to get home before the gangs that control the poor neighborhood where he lives enforce an informal curfew. For years, he and his wife have been saving what they can on their combined $700-a-month income to one day pay smugglers to ferry them and their 8-year-old son to what they hope will be a safer future in the U.S. But the searing images displayed across local newspapers this week of children held in fenced cages after being separated from their parents at the U.S.-Mexico border has led the 30-year-old to rethink his plans to journey northward. Weve always thought about going but we havent been able to scavenge together enough money,Ž said Pena, looking around nervously out of fear a gang lookout might spot him talking to a journalist. And now we have to think about this,Ž he added, referring to what he worries could be a cruel reception if he manages to reach the U.S. Still, thousands are pressing on. The number of families entering the U.S. illegally at the southwest border jumped six-fold in May to 9,485 compared with the same month in 2017. Since October, more than 58,000 have arrived, the bulk from Guatemala, followed by Honduras and El Salvador. Feelings of desperation and impotence are being felt throughout Central America, where the lawlessness, endemic poverty and levels of gang violence akin to war zones that have driven so many families from their homes show little signs of abating, despite the Trump administrations policy of zero toleranceŽ toward illegal immigrants. The rate of violent death in El Salvador is still higher than all countries suffering armed con”ict except for Syria, with a murder rate of 99.7 per 100,000 inhabitants in 2016, according to the most recent global study by the Switzerland-based Small Arms Survey. The number of people displaced in the nation of 6.5 million by turf battles between the countrys two biggest gangs, MS-13 and Barrio 18, skyrocketed last year to 296,000, according to the Norwegian Refugee Council. This isnt about immigrants chasing the American dream anymore,Ž said So“a Martinez, a Guatemala-based analyst for the International Crisis Group and author of a recent report on gang violence in Central America, Ma“a of the Poor.Ž Its about escaping a death sentence,Ž she said.Violence keeps Central Americans coming to US despite TrumpBy MARCOS ALEMAN and JOSHUA GOODMANASSOCIATED PRESS AP FILE PHOTOPolice investigators carry a body to a forensic vehicle, after a shootout between private security guards and gang members, at the central market in San Salvador, El Salvador, in 2017. JERUSALEM „ The wife of Prime Minister Benjamin Netanyahu was charged Thursday with misusing some $100,000 in public funds to order lavish meals from celebrity chefs, dealing an embarrassing blow to the countrys “rst family and drawing fresh attention to a series of separate corruption investigations plaguing the prime minister. Although the indictment against Sara Netanyahu did not directly affect the prime minister, it ended a period of political victories that had bolstered the Israeli leader and distracted attention from his legal woes. Her lawyers denounced the charges as baseless and delusional.Ž Sara Netanyahu has long faced allegations of abusive behavior and living extravagantly. In 2016, a court ruled she abused an employee and awarded the man $42,000 in damages. Other former employees have accused her of mistreatment, charges the Netanyahus have vehemently denied. In Thursdays indictment, the Justice Ministry said Sara Netanyahu was charged with fraud and breach of trust for allegedly overspending roughly $100,000 on private meals at the prime ministers of“cial residence, even when there was a full-time chef on staff. A former deputy director of the of“cial residence was also charged. Sara Netanyahu acted to circumvent the rules and conditionsŽ governing the of“cial residence in order to fraudulently obtain state funding for various expenses for the accused and her family that were not supposed to be “nanced in this manner,Ž the indictment said.Israeli PMs wife charged with fraud, breach of trustBy JOSEF FEDERMANASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDIraq set for election recount to salvage tainted resultBAGHDAD (AP) „ Iraqs Supreme Court on Thursday upheld a disputed law ordering a hand recount of the ballots from last months national elections after widespread allegations of fraud embarrassed political leaders and marred the initial result. What was supposed to mark the start of a new era for Iraq has turned into a political crisis as the charges of vote tampering grew too loud for Prime Minister Haidar al-Abadis government to ignore. The May 12 election was the “rst since Iraq declared victory over the Islamic State group, which was in control of one-third of Iraqi territory just three years ago. But the euphoria over that milestone was quickly overshadowed by the charges of voter irregularities that surfaced on the day of the election and grew louder in the weeks that followed. Adding to the outcry was a suspicious “re days after Parliament ordered the recount that burned down a warehouse believed to contain some of the ballots cast by Baghdad voters. A hand recount of all 11 million ballots could take weeks, if not longer, and promises to delay the already sluggish process of forming a new government.Syria shells rebel-held areas ahead of possible offensiveBEIRUT (AP) „ Syrian government forces shelled rebel-held areas in the south on Thursday, further undermining an international de-escalationŽ agreement backed by the United States ahead of a threatened offensive, prompting a warning from the U.S. of serious repercussionsŽ for the violations. The U.S., Russia and Jordan negotiated a truce for the area, which borders Jordan and the Israeli-occupied Golan Heights, in July of last year. But the calm has started to unravel in recent weeks, and a war monitoring group said more than 12,500 people have been displaced since Tuesday, with most moving into other rebel-held areas. The Britain-based Syrian Observatory for Human Rights reported the shelling Thursday in areas northeast of the city of Daraa. Italy interior minister refuses port to migrant rescue shipMILAN (AP) „ Italys hard-line interior minister on Thursday refused port to a Dutch-”agged rescue boat with 224 migrants on board, a week after turning away another foreign ship, the Aquarius, carrying 630 migrants. Matteo Salvini said the ship operated by the German aid group Mission Lifeline had loaded the migrants in Libyan waters after the Italian coast guard told it to leave the rescues to the Libyan coast guard. Salvini said he had contacted the Dutch ambassador about the ships activities, adding that the migrants will only see Italy on a postcard.Ž2 mayoral candidates killed in Mexico, 18 dead so farMEXICO CITY (AP) „ Two mayoral candidates in two different Mexican towns have been killed in less than 24 hours, marking a total of at least 18 candidates killed so far in campaigns leading up to the July 1 elections. An independent mayoral candidate was gunned down in the con”ict-ridden rural town of Aguililla in the western state of Michoacan on Wednesday. Michoacan Gov. Silvano Aureoles vowed to catch those responsible for killing candidate Omar Gomez Lucatero. Aguililla is an extensive but sparsely populated mountain township where drug gangs and vigilantes have been active. And early Thursday, the mayoral candidate for the leftist Democratic Revolution Party was killed in Ocampo, also in Michoacan.

PAGE 27

The Sun /Friday, June 22, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ States will be able to force more people to pay sales tax when they make online purchases under a Supreme Court decision Thursday that will leave shoppers with lighter wallets but is a big “nancial win for states. Consumers can expect to see sales tax charged on more online purchases „ likely over the next year and potentially before the Christmas shopping season „ as states and retailers react to the courts decision, said one attorney involved in the case. The Supreme Courts 5-4 opinion Thursday overruled a pair of decades-old decisions that states said cost them billions of dollars in lost revenue annually. The decisions made it more dif“cult for states to collect sales tax on certain online purchases, and more than 40 states had asked the high court for action. Five states dont charge sales tax. The cases the court overturned said that if a business was shipping a customers purchase to a state where the business didnt have a physical presence such as a warehouse or of“ce, the business didnt have to collect sales tax for the state. Customers were generally responsible for paying the sales tax to the state themselves if they werent charged it, but most didnt realize they owed it and few paid. Justice Anthony Kennedy wrote that the previous decisions were ”awed. Each year the physical presence rule becomes further removed from economic reality and results in signi“cant revenue losses to the States,Ž he wrote in an opinion joined by Justices Clarence Thomas, Ruth Bader Ginsburg, Samuel Alito and Neil Gorsuch. Kennedy wrote that the rule limited States ability to seek long-term prosperity and has prevented market participants from competing on an even playing “eld.Ž The ruling is a victory for big chains with a presence in many states, since they usually collect sales tax on online purchases already. Now, rivals will be charging sales tax where they hadnt before. Big chains have been collecting sales tax nationwide because they typically have physical stores in whatever state a purchase is being shipped to. Amazon.com, with its network of warehouses, also collects sales tax in every state that charges it, though third-party sellers who use the site dont have to. Until now, many sellers that have a physical presence in only a single state or a few states have been able to avoid charging sales taxes when they ship to addresses outside those states. Online sellers that havent been charging sales tax on goods shipped to every state range from jewelry website Blue Nile to pet products site Chewy.com to clothing retailer L.L. Bean. Sellers that use eBay and Etsy, which provide platforms for smaller sellers, also havent been collecting sales tax nationwide. Under the ruling Thursday, states can pass laws requiring out-of-state sellers to collect the states sales tax from customers and send it to the state. More than a dozen states have already adopted laws like that ahead of the courts decision, according to state tax policy expert Joseph Crosby.High Court: Online shoppers can be forced to pay sales taxBy JESSICA GRESKOASSOCIATED PRESS SOURCE: The Gorilla FoundationSome of Koko the gorillas vocabulary GorillaSorryKokoLoveAskHungry EatVisitDrinkFlowerGood Tickle Dr. Francine "Penny" Patterson, reported that Koko was able to understand more than 1,000 signs SAN FRANCISCO „ Koko the gorilla, whose remarkable sign-language ability and motherly attachment to pet cats helped change the worlds views about the intelligence of animals and their capacity for empathy, has died at 46. Koko was taught sign language from an early age as a scienti“c test subject and eventually learned more than 1,000 words, a vocabulary similar to that of a human toddler. She became a celebrity who played with the likes of William Shatner, Sting, Leonardo DiCaprio, Robin Williams and Mr. Rogers. At her home preserve, where she was treated like a queen, she ran around with Williams eyeglasses and unzipped Rogers famous cardigan sweater. In so doing, Koko showed the American public that a giant ape didnt have to be scary but wanted to be tickled and hugged. The Gorilla Foundation said the 280-pound western lowland gorilla died in her sleep at the foundations preserve in Californias Santa Cruz mountains Tuesday. Koko was the not the “rst animal to learn sign language and communicate, but through books and media appearances she became the most famous. Yet there was debate in the scienti“c community about how deep and human-like her conversations were. Koko appeared in many documentaries, including a 2015 PBS one, and twice in National Geographic. The gorillas 1978 National Geographic cover featured a photo that the animal had taken of herself in a mirror. Koko the individual was supersmart, like all the apes, and also sensitive, something not everyone expected from a king kong type animal that movies depict as dangerous and formidable,Ž Emory University primate researcher Frans de Waal said in an email Thursday. It changed the image of apes, and gorillas in particular, for the better, such as through the childrens book Kokos Kitten that many young people have grown up with. To view apes as nice and caring was new to the public and a big improvement.Ž Koko watched movies and television, with her handlers saying her favorite book was The Three Little Kittens,Ž her favorite movies included the Eddie Murphy version of Doctor DoolittleŽ and Free Willy,Ž and her favorite TV show was Wild Kingdom.ŽKoko the gorilla, who learned sign language, dies at 46By SETH BORENSTEIN and JANIE HARASSOCIATED PRESS NEW YORK „ Car makers and technology and industrial companies fell Thursday as investors focused on the U.S.-China trade dispute, which could reduce company spending and earnings. The Dow Jones Industrial Average slipped for the eighth day in a row. While investors generally dont expect a trade war between the U.S. and China, they remain sensitive to signs that rising tariffs and trade tensions will hurt the global economy and reduce corporate pro“ts. This week theyve received some signs that this is happening. On Thursday German automaker Daimler said the tariffs China plans to put on cars imported from the U.S. will contribute to a small decline in earnings this year. The previous day, Fed Chairman Jerome Powell said the Fed has heard about businesses holding off on hiring and spending in response to the trade con”icts. Kate Moore, global equity strategist for BlackRock, said that investors have been hoping that the Republican-backed corporate tax cut would encourage companies to hire more workers, boost pay, and expand their operations, but the uncertainty over tariffs is discouraging them from doing that. The S&P 500 index slid 17.56 points, or 0.6 percent, to 2,749.76. The Dow fell 196.10 points, or 0.8 percent, to 24,461.70. The Nasdaq composite lost 68.56 points, or 0.9 percent, to 7,712.95.US stocks skidBy MARLEY JAYAP MARKETS WRITER WASHINGTON „ The Pentagon will make space available on military bases for as many as 20,000 unaccompanied migrant children detained after illegally crossing the U.S.Mexico border, a spokesman said Thursday. The request for temporary shelter „ amid a growing political battle over detained migrants „ was made by the Department of Health and Human Services and accepted by the Defense Department, said the spokesman, Army Lt. Col. Jamie Davis. Davis said the space is expected to be required at least through the end of this year. Its not clear which bases will be used to house the children. HHS has assessed facilities on four military bases, but the Pentagon said it has not been told which, if any, of the four will be used. The Pentagon said it will have no role in operating the temporary shelters, which would be controlled by HHS. The four bases already assessed as potential shelter locations are Little Rock Air Force Base in Arkansas, plus three bases in Texas: Dyess Air Force Base, Goodfellow Air Force Base and Fort Bliss. Defense Secretary Jim Mattis said Wednesday he is not involved in decisions about housing migrant children detained after crossing the border. But he said the Pentagon will provide whatever support is requested by either the Department of Homeland Security or HHS. The children who would be housed on military bases are those who cross the border illegally by themselves, as opposed to those accompanied by adults. On Wednesday, President Donald Trump signed an executive order to keep together children and parents apprehended for crossing the border illegally for at least 20 days. The order also directs the Justice Department to “ght in court to permanently remove the threat of separation.Pentagon agrees to provide space for 20,000 migrant childrenBy ROBERT BURNSAP NATIONAL SECURITY WRITER AP PHOTOA group of immigrants from Honduras and Guatemala seeking asylum arrive at the bus station after they were processed and released by U.S. Customs and Border Protection, Thursday, in McAllen, Texas. MORE HEADLINE NEWS FROM AROUND THE NATIONGOP-led House passes farm billWASHINGTON (AP) „ The Republican-led House has narrowly passed a sweeping farm bill that would toughen work requirements for food stamp recipients. The bill passed 213-211. Democrats opposed the measure, saying it would toss too many people off government food assistance. The measure renews the safety net for farmers as President Donald Trumps tough talk on tariffs threatens to close markets for many of their products. The vote Thursday marked the Houses second attempt to pass a farm bill. GOP leaders suffered an embarrassing setback in May when 30 GOP members opposed passage in an effort to get a vote on immigration legislation. The House bill sets up a certain clash with the Senate, which looks to make mostly modest adjustments to existing programs and doesnt pick a food stamps “ght.Suspect arrested in rapper XXXTentacions shooting deathFORT LAUDERDALE, Fla. (AP) „ Authorities in Florida have arrested a suspect in the killing of rising rap star XXXTentacion, who was fatally shot in his luxury BMW electric car as he left an upscale motorcycle dealership. Dedrick Devonshay Williams, 22, of Pompano Beach was arrested shortly before 7 p.m. Wednesday, the Broward Sheriffs Of“ce said in a news release sent Thursday morning. Jahseh Dwayne Onfroy, 20, who went by the stage name pronounced Ex Ex Ex ten-ta-see-YAWN,Ž was gunned down Monday, bringing a violent end to a brief music career that was marked by controversy and arrests. Authorities said the rapper was ambushed by two suspects. They did not give a motive in announcing Williams arrest but had previously said the shooting was an apparent robbery attempt. XXXTentacions attorney, David Bogenschutz, said Tuesday that investigators told him the rapper had visited a bank shortly before the shooting and possibly withdrew cash to buy a motorcycle at Riva Motorsports in Deer“eld Beach. Williams is charged with “rst-degree murder without premeditation, a probation violation and for not having a valid drivers license. He was being held without bond in the Broward County Jail on Thursday. Court records show Williams has been charged previously with several felonies, including grand theft auto, domestic violence, cocaine possession and possession of a “rearm by a convicted felon. It does not appear, however, that he has ever done prison time for these charges and some of them were dropped.Fed finds biggest US banks strong enough to survive shockWASHINGTON (AP) „ The Federal Reserve says that all of the 35 largest U.S. banks are forti“ed enough to survive an economic shock and keep on lending. Banks hypothetical losses from credit cards increased in the latest stress tests,Ž however. The “rst round of the central banks annual stress tests, released Thursday, shows that as a group, the 35 big banks have bene“ted from a steadily recovering economy to gain strength and build up capital buffers against unexpected losses. It was the eighth annual check-up for the banks, mandated by Congress after the 2008 “nancial crisis that triggered the Great Recession. The Fed said it applied its toughest-ever severely adverseŽ scenario for the economy in this years tests to see how the banks would fare. The hypothetical scenario calls for a severe global recession and a U.S. unemployment rate of 10 percent, compared with the current 3.8 percent. The banks included JPMorgan Chase & Co., Bank of America Corp., Citigroup Inc. and Wells Fargo and Co. „ the four biggest U.S. banks by assets. The tested banks all have at least $50 billion in assets; together they represent about 80 percent of the assets of all banks operating in the U.S. They were tested to determine if they have suf“cient capital cushions, even if hit with billions of dollars in losses brought on by a “nancial crisis and severe global recession. AP PHOTONEW YORK (AP) „ Charles Krauthammer, the Pulitzer Prize-winning columnist and pundit who helped shape and occasionally dissented from the conservative movement as he evolved from Great SocietyŽ Democrat to Iraq War cheerleader to denouncer of Donald Trump, died Thursday at age 68. His death was announced by his longtime employers The Washington Post and Fox News. Krauthammer had announced a year ago he was being treated for a cancerous tumor in his abdomen and earlier this month revealed that he likely had just weeks to live. I leave this life with no regrets,Ž Krauthammer wrote in the Post, where his column had run since 1984. It was a wonderful life „ full and complete with the great loves and great endeavors that make it worth living. I am sad to leave, but I leave with the knowledge that I lived the life that I intended.ŽCharles Krauthammer, prominent conservative voice, has died 2 0 1 8 0 6 2 2 w i r e 0 3 p d f 1 2 2 J u n 1 8 0 1 : 3 5 : 0 6

PAGE 28

Page 4 www.yoursun.com The Sun / Friday, June 22, 2018 +1.2 ConstellA 231.36 -.14 -.9 Constellm 11.05 -.85 +18.7 ContlRescs 62.85 -.93 -23.8 CooperTire 26.95 -.95 -23.4 Corindus n .77 +.01 +46.1 CorOnDem 51.63 -1.27 -11.6 Corning 28.29 -.10 -4.0 CorpOffP 28.04 -.08 +12.8 Costco 209.96 +1.98 +36.9 Cotiviti n 44.10 ... -27.2 Coty 14.47 +.02 +2.5 CousPrp 9.48 -.11 +3.4 CrackerB 164.36 +.54 +20.7 CrestEq rs 31.15 -.50 +49.4 Crocs 18.89 -.23 +.7 CronosGp n7.6 7 +.45 -20.7 CrownHold 44.60 -1.04 -23.4 Cummins 135.24 -3.34 +18.3 CybrOpt 17.75 -.40 +12.8 CypSemi 17.19 -.31 D-E-F+11.0 DCT IndlTr 65.26 -.08 ... DDR Corp rs17.88 +.21 +31.2 DHT Hldgs 4.71 -.01 +1.6 DNP Selct 10.97 -.05 -19.1 DR Horton 41.31 -.47 -8.6 DTE 100.07 +.78 -1.2 DXC Tch n 81.08 -1.24 -34.7 DanaInc 20.89 -.79 +5.5 Danaher 97.91 -1.23 +11.5 Darden 107.06+13.79 -10.9 DeanFoods 10.30 +.01 -9.3 Deere 142.01 -2.34 +47.8 Delek 51.64 -1.11 +9.6 DellTch n 89.09 -.11 -4.1 DeltaAir 53.73 -.11 +91.9 Denbur yR 4.24 -.32 -32.3 Dentsply 44.57 -.56 -10.1 Depomed 7.24 -.11 -61.3 Dermira 10.75 -.05 -42.8 DeutschBk 10.89 -.19 -.6 DevonE 41.15 -1.46 -.9 Diageo 144.72 +.67 -2.0 DiamOffsh 18.22 -.31 -2.0 DiambkEn 123.73 -5.83 +18.2 DianaShip 4.81 ... -19.9 Diebold 13.10 ... +46.6 DigiIntl 14.00 +.10 -5.8 DigitalRlt 107.26 +.44 +62.4 Dillards 97.51 +.66 -5.1 Discover 73.03 -.34 +24.8 DiscIncA 27.94 -.27 +22.5 DiscIncC 25.94 -.24 -29.3 DishNetw h 33.75 -1.06 -1.5 Disney 105.89 -1.26 +45.0 DocuSign n57.59 -4.87 +6.1 DollarGen 98.68 +.67 -19.7 DollarTree 86.22 -.34 -17.8 DomEngy 66.60 +.17 +53.9 Dominos 290.76 +2.86 -6.2 Domtar g 46.44 -.36 -6.5 Donaldson 45.75 -1.09 -8.3 DowDuPnt 65.28 -.61 -11.5 DryStrt 7.65 +.02 +25.3 Dropbox n 35.69 -1.61 +63.7 DryShips s 5.78 +.61 -3.7 DufPUC 8.52 ... -8.6 DukeEngy 7 6.91 +.72 +5.6 DukeRlty 28.73 +.06 +7.5 Dunkin 69.33 +.18 +31.6 E-Trade 65.21 ... +.7 eBay s 38.01 -1.25 +8.1 EOG Rescs116.60 -2.83 -1.7 EQT Corp 55.95 -.83 -8.9 EastGvP n 19.45 -.20 -3.4 Eaton 76.36 -1.58 +14.3 EV EEq2 17.39 -.03 +.4 EVTxMGlo 9.42 -.07 +5.5 Ecolab 141.56 -2.09 -4.1 EdisonInt 60.67 +.22 +35.0 EdwLfSci s152.18 -1.72 -21.7 EldorGld g 1.12 ... +1.9 EliLilly 86.07 -.21 +23.7 EllieMae 110.59 -2.85 +5.0 ElmiraSB 20.45 ... +2.1 EmergeES 7.34 -.47 -.7 EmersonEl 69.20 -1.19 -28.3 EnbrdgEPt 9.90 -.14 -20.1 Enbridge 31.26 -.49 -8.6 EnCana g 12.19 -.24 +20.0 Endo Intl 9.30 -.13 +3.7 EngyTrfPt 18.58 -.31 +55.9 EnrgXXi hn 8.95 -.02 +19.2 Enerpls g 11.67 -.27 -6.5 EnLinkLLC 16.45 -.20 -9.2 Ennis Inc 18.85 -.15 +158.1 Enphase 6.22 +.06 +1.2 ENSCO 5.98 -.27 -28.2 Entercom 7.75 -.15 -1.9 Enter gy 79.84 -.41 +5.1 EntProdPt 27.86 -.24 +29.5 EnvisnHl n 44.75 -.02 -1.4 EqtyRsd 62.86 +.20 +113.2 Etsy n 43.60 -.61 +2.6 Evergy 54.17 -.03 -11.8 EversrceE 55.70 -.11 -12.9 EvineLive 1.22 +.02 +31.0 ExactSci h 68.82 -.51 +7.8 ExantasCap10.10 -.08 -33.0 Exelixis 20.36 -.27 +5.1 Exelon 41.43 -.37 +3.2 Expedia 123.63 -1.27 +6.3 ExpScripts 79.36 -.74 +17.4 ExtendStay 22.30 -.22 -31.0 ExtrmNet 8.64 -.10 -4 .7 ExxonMbl 79.69 -.76 +1.2 FNBCp PA 13.98 -.08 +14.2 Facebook 201.50 -.50 -7.0 Fastenal 50.88 -1.88 -1.1 FedExCp 246.72 -4.71 +35.5 FedNatHld 22.46 -.01 -6.9 FedRlty 123.69 +4.24 +34.4 Ferrari n 140.90 -2.31 -21.0 Ferrellgs 3.38 -.03 +7.4 FiatChrys 19.16 -1.20 +3.4 Fibrocll rs 3.31 +.83 -5.7 FidlNatFn 36.99 -.37 -4.7 FidusInvst 14.47 +.07 +1.0 FifthThird 30.63 -.08 -12.9 Finisar 17.72 -.38 +16.6 F ireEye 16.56 -.38 +30.5 FstData n 21.80 -.15 -4.9 FstHorizon 19.02 -.11 -22.5 FstSolar 52.31 +.64 +14.8 FirstEngy 35.15 +.26 +24.7 Fitbit n 7.12 -.31 -10.5 FlrtyTotR 19.34 -.04 -19.4 Flex Ltd 14.50 +.18 +3.6 Flor&Dec n 50.43 -1.53 +5.4 FlowrsFds 20.36 -.65 -5.7 Fluor 48.69 -1.00 +21.2 FootLockr 56.81 +.10 -6.2 FordM 11.71 -.16 -4.4 ForestCA 23.05 +.04 -18.9 FBHmSec 55.50 -.86 +300.0 Fossil Grp 31.08 + 1.85 -24.0 FrankRes 32.94 -.30 -44.0 FredsInc 2.27 -.01 -13.7 FrptMcM 16.36 +.06 -.9 Frontr rs 6.70 -.61 -19.4 FuelCell rs 1.37 -.29 G-H-I -11.3 GGP Inc 20.75 -.01 +11.7 GNC 4.12 -.01 +14.4 GW Pharm151.01 -1.52 -2.2 GabDvInc 22.90 -.09 +3.4 GabMultT 9.51 -.04 -18.3 GabUtil 5.80 ... -13.5 GameStop 15.53 -.18 -4.9 Gam&Lsr n 35.19 -.10 -.2 Gap 33.75 +.67 -17.7 GardDnv n 27.92 -.32 +.9 Garmin 60.12 -1.32 -47.9 GastarExp .55 -.00 +1.7 GAInv 34.98 -.07 -7.4 GenDynam188.43 -2.97 -27.0 GenElec 12.76 -.12 -24.2 GenMills 44.97 +.10 +. 3 GenMotors 41.12 -.83 -.1 GenesisEn 22.33 -.52 +17.2 Gentex 24.56 -.45 -2.5 GenuPrt 92.59 -1.48 +44.7 Genworth 4.50 -.05 +95.0 GeronCp 3.51 -.24 -31.9 Gevo rs 8.03 -4.50 -.2 GileadSci 71.52 +.06 +15.1 GlaxoSKln 40.81 -.22 -61.6 Globalstar .50 -.01 +20.6 GlobantSA 56.04 +3.22 +33.1 GlobusMed 54.72 +.07 +83.2 GluMobile 6.67 +.11 +46.3 GoDaddy n 73.58 -1.11 -55.5 Gogo 5.02 -.30 +5.3 Goldcrp g 13.45 -.15 10.9 GoldmanS226.98 -.84 -24.0 Goodyear 24.57 -.44 -11.4 GoPro 6.71 +.07 +2.3 GorsHl A n 10.17 +.09 -20.8 GovPrpIT 14.68 -.10 +3.6 vjGrace 72.68 +.18 +3.6 GrmPrTr rs 27.63 -.01 -6.5 GraphPkg 14.45 -.20 -24.8 GrayTelev 12.60 -.65 -9.0 Greif A 55.10 -.81 +17.5 Griffin 43.11 -.38 -12.7 Groupon 4.45 -.27 +53.9 GrubHub 110.48 -3.00 -49.3 GpSuprvi n14.86 +1.16 -17.0 GuangRy 27.71 -.17 -10.6 GulfportE 11 .41 +.13 -7.9 H&E Eqp 37.43 -1.91 +22.5 HCA Hldg 107.57 -.22 -5.6 HCP Inc 24.62 +.12 +8.6 HD Supply 43.48 -.09 +11.9 HP Inc 23.50 +.20 -23.2 HRG Grp 13.02 -.15 -8.2 HSBC 47.42 -.83 -31.2 HainCels lf 29.18 +.55 -47.2 HalconRs n 4.00 +.02 -8.1 Hallibrtn 44.92 -.79 +5.4 Hanesbds s22.04 +.61 +8.4 HanoverIns117.12 -2.42 -11.1 HarleyD 45.24 -.44 ... Harmonic 4.20 -.15 +1.1 HarrisCorp143.15 -2.08 +30.0 Har sco 24.25 -1.05 -8.5 HartfdFn 51.47 -.67 -7.2 HawaiiEl 33.53 +.05 -18.7 HlthCSvc 42.88 -.14 -3.5 HeclaM 3.83 ... -94.7 HeliMAn h .34 +.03 +120.7 HernTher h39.95 +9.25 +22.7 Hersha rs 21.35 +.19 -19.0 Hershey 91.91 +.05 -12.0 HertzGl 19.45 -.27 +30.0 Hess 61.71 -.93 +7.4 HP Ent n 15.42 +.27 +9.3 Hi-Crush 11.70 -.20 +14.4 HighPtRs 5.87 -.35 -7.7 HilltopH 23.39 -.22 -13.7 HilGrVa n 36.21 -.73 +1.5 Hilton 81.02 -.99 -26.5 HimaxTch 7.66 -.11 +40.6 HollyFront 72.00 -2.59 -7.4 Hologic 39.57 -.18 +5.7 HomeDp 200.31 +1.23 -10.1 Honda 30.65 -.38 -6.1 HonwllIntl 143.97 -2.57 -2.0 Hormel s 35.67 +.08 -5.4 HospPT 28.25 ... +9.0 HostHotls 21.63 +.14 +6.3 HuanPwr 26.58 -.92 +30.6 HuazhuGr 47.16 -.96 -20.3 Hubbell 107.92 -1.08 +20.4 Humana 298.67 -1.58 +7.2 HuntBncsh 15.61 +.16 -10.2 HuntgtnIng211.69 -2.22 -8.3 Huntsmn 30.54 -.71 +136.8 Huya n 38.03 -5.96 ... i3 Vert n 18.35 ... -2.6 IAMGld g 5.68 -.08 +41.9 IdexxLab s221.91 -3.07 +19.6 ILG Inc 34.06 -.23 -21.6 ING 14.48 -.16 +149.7 IQIYI n 38.83 -5.37 -.3 iShSelDiv 98.29 -.51 +5.5 iShNsdBio s112.61 -1.29 -5.8 iShCorHiDv 84.89 -.45 -1.5 iShUSPfd 37.51 -.02 -.9 Idacorp 90.52 +.46 -30.3 IderaPhm 1.47 -.06 -15.6 ITW 140.76 -2.21 +82.2 ImunoGn 11.68 +.47 +54 .0 Imunmd 24.88 -.47 -23.5 Incyte 72.49 -.94 +16.6 IndBkMI 26.05 -.15 +.8 IngerRd 89.87 -1.03 -18.2 Ingredion 114.30 -1.49 -95.4 Inpixon rs .29 -.04 +13.1 Intel 52.19 -1.27 +477.0 Intelsat 19.56 +.24 +44.0 InterceptP 84.11 -1.01 +6.2 IntcntlExc s 74.93 +.32 -7.9 IBM 141.25 -1.38 -6.6 IntlGmeT n 24.76 -.03 -8.8 IntPap 52.87 -1.30 +16.8 Interpublic 23.54 +.12 -4.4 Intersectns 2.16 -.13 +33.0 Intuit 20 9.80 -3.72 +33.5 IntSurg s 487.08 -.37 -26.0 Invesco 27.03 -.11 -3.1 InvestBncp 13.45 +.06 -4.1 InvitHm n 22.61 +.06 -16.2 IonisPhm 42.17 -1.86 J-K-L +.5 JPMorgCh107.51 -.03 +3.4 Jabil 27.13 +.01 -2.1 JacobsEng 64.55 -1.05 -23.7 JaggedPk n12.04 -.18 +36.2 JkksPac 3.20 -.03 -13.3 JeffrFn 22.97 -.03 -13.7 JetBlue 19.27 +.25 -13.1 JohnJn 121.45 -.59 -9.9 JohnContl n34.33 -.92 -68.7 JonesEngy .34 -.05 -5.5 JnprNtwk 26.92 -.02 +16.7 KKR 24.57 +.29 +5.0 KLA Tnc 110.31 +.54 +2.9 KC Southn108.28 +.72 -30.2 KeanGrp n 13.26 -.46 -1.7 Kellogg 66.8 4 +.15 -27.5 Kennamtl 35.10 -2.33 +7.1 KeryxBio 4.98 -.05 +2.5 Keycorp 20.67 +.13 +45.5 Keysight 60.53 -.45 -17.0 KimbClk 100.14 -1.51 -4.1 Kimco 17.40 +.49 -5.0 KindMorg 17.16 -.33 -14.6 Kinross g 3.69 -.01 -5.4 KlondexM g 2.47 +.01 -4.6 KnSwftT rs 41.69 -.16 +42.6 Kohls 77.33 +.87 -19.5 KraftHnz n 62.57 -.47 +6.5 KratosDef 11.28 -.02 +4.7 Kroger s 28.73 +2.55 -1.4 Kulicke 24.00 +.38 -38.3 L Br ands 37.14 +.74 -2.5 L-3 Tch 192.90 -2.21 -20.8 LKQ Corp 32.21 -.55 -2.9 LTC Prp 42.29 -.11 -4.4 LamResrch176.05 +1.51 +19.2 LambWst n 67.29 -.19 +8.8 Landstar 113.30 -.95 -17.5 LaredoPet 8.75 -.26 +14.3 LVSands 79.40 -.62 +24.0 LaSalleH 34.80 -.12 -7.3 LeggPlat 44.23 -.47 -3.9 LendingClb 3.97 -.02 -18.3 LennarA 51.68 -.55 +4.0 LbtyASE 6.55 -.02 -16.3 LibtyGlobC 28.32 -.16 +2.2 LibtProp 43.96 -.10 -13.9 Lightbrdg rs 1.05 -.03 -2.8 LincElec 89.01 -1.94 -6.4 LockhdM 300.38 -2.48 +2.3 LaPac 26.86 -.52 +6.6 Lowes 99.06 +.62 +18.7 Lumentm n 58.05 +1.55 -2.1 LyonBas A108.02 -1.98 M-N-0 +2.1 M&T Bk 174.53 +.46 +25.3 MBIA 9.17 -.24 -4.7 MDC 30.39 -.36 +5.7 MDU Res 28.41 -.29 -19.4 MGIC Inv 11.37 +.05 -9.2 MGM Rsts 30.31 -.23 -5.5 MVC Cap 9.98 -.01 -12.9 Macerich 57.20 +.41 -34.1 Macquarie 42.30 -.30 +56.1 Macys 39.32 -.30 ... Magenta n 14.52 ... +10.1 Magna g s 62.42 -1.05 -13.8 Mallinckdt 19.44 -.75 -15.5 MannKd rs 1.96 +.04 -10.3 Manulife g 18.72 +.04 +17.7 MarathnO 19.92 -1.1 4 +9.9 MarathPt s 72.48 -1.34 -1.5 MAR 133.73 -2.26 -.8 MarshM 80.76 -.28 ... MartinMid 14.00 ... -1.1 MarvellTch 21.24 -.51 -14.1 Masco 37.75 -.69 +32.7 MasterCrd 200.78 -.76 -13.2 MatadorRs 27.02 -1.42 +39.5 Match n 43.69 +.68 +13.9 Mattel 17.52 +.11 +14.7 MaximIntg 59.94 -.72 +9.7 McClatch rs 9.80 -.22 +3.1 McCorm 105.07 -.74 -6.7 McDnlds 160.53 -2.03 -6.1 McKesson146.46 -1.04 +2.2 MedProp 14.08 +.02 -33.0 MedleyCap 3.50 +.07 +6.9 Medtrnic 86.30 +.17 +8.7 Merck 61.18 -.10 -12.5 MercGn 46.76 -.50 -21.1 Meredith 52.10 -1.05 -8.8 Meritor 21.39 -.38 -9.7 MetLife 45.66 -.13 +6.9 MKors 67.27 -.72 -20.8 Michaels 19.17 +.42 +44.6 MicronT 59.44 +.49 +18.2 Microsoft 101.14 -.73 -25.8 Microvisn 1.21 +.04 -22.3 Middleby 104.86 +.35 +7.3 MdsxWatr 42.82 -.24 -3.4 MHowHiInc 12.04 -.13 -55.7 MiMedx 5 .59 -.06 +33.0 MitelNet g 10.95 -.01 -23.4 MitsuUFJ 5.57 -.16 +.5 Moleculin n 1.87 -.30 -17.8 MolsCoorB 67.47 -.64 -4.8 Mondelez 40.74 -.02 -11.6 MonstrBv s 55.97 +.43 -11.4 Moog A 76.94 -2.21 -5.1 MorgStan 49.79 -.10 +10.6 Mosaic 28.38 +.59 +29.6 MotrlaSolu117.05 +1.08 +10.0 MurphO 34.16 -.91 -8.7 Mylan NV 38.63 -.24 -9.7 NCR Corp 30.70 -.56 +11.9 NRG Egy 31.88 +.03 -10.3 NRG Yld C 16.95 -.05 -3.6 NX P Semi 112.84 -.08 -8.6 Nabors 6.24 -.19 -4.2 NatFuGas 52.59 -.84 -6.6 NatGrid 54.94 -.19 -1.2 NtHlthInv 74.50 -.30 +15.7 NOilVarco 41.69 -.66 +30.8 NatPresto 130.05 +.05 -.3 Navient 13.28 +.05 -18.2 NaviosMar 1.93 +.01 -6.5 NektarTh 55.86 -2.31 +35.7 Neogen s 83.69 +.07 -93.7 Neovasc g .04 +.00 +58.9 NeptuneT g 3.75 -.70 +40.5 NetApp 77.75 -.41 +116.4 Netflix s 415.44 -1.32 -38.6 NwGold g 2.02 -.05 +9.6 NJ Rscs s 44.05 ... +12.0 NewMedia 18.80 ... +9.1 NewOriEd 102.53 -1.35 +4.4 NewResid 18.66 -.02 -11.8 NY CmtyB 11.49 +.02 +.8 NYMtgTr 6.22 ... +43.5 NY Times 26.55 +1.30 -16.6 NewellRub 25.78 -.52 -7.3 NewfldExp 29.23 -.71 -1.3 NewmtM 37.02 -.93 -2.6 NewsCpA 15.79 -.22 +4.6 NextEraEn163.37 +.67 -3.5 NiSource s 24.78 -.02 -15.1 Nielsen plc 30.90 +.16 +18.2 NikeB s 73.94 -.78 +15.3 NobleCorp 5. 21 -.31+20.0 NobleEngy 34.96 -.84 +26.8 NokiaCp 5.91 -.06 +11.0 NordicAm 2.73 +.06 +11.4 Nordstrm 52.78 +.95 +3.5 NorflkSo 149.98 -1.09 +29.3 NthnO&G 2.65 -.10 +2.1 NorthropG 313.45 +1.37 +7.8 NwstBcsh 18.04 +.06 +4.7 NwstNG 62.45 +.35 -11.9 Novartis 73.98 -.25 +25.0 Novavax 1.55 -.06 -13.5 NovoNord 46.40 +.75 +19.7 NuSkin 81.64 -1.18 -12.8 NuanceCm 14.26 -.18 +2.0 Nucor 64.87 -1.01 +65.6 Nutanix n 58.43 -1.43 +1.6 Nutrien n 52.75 +.44 -5.8 NuvDivA 13.24 +.05 -9.7 Nv AMT-Fr 15.58 -.02 -8.1 NvPfdInco 9.50 -.07 -1.5 NuvEqtP 14.04 -.09 +32.9 Nvidia 257.11 -5.20 +16.0 NxStageMd28.10 +.02 +5.7 OGE Engy 34.80 +.30 -4.1 OaktrSpL 4.69 +.01 -2.0 OaktStInco 8.23 +.05 +50.2 OasisPet 12.63 -.48 +11.4 OcciPet 82.09 -1.15 +16.6 OceanFst 30.61 -.21 +29.5 Oclaro 8.73 -.03 -18.4 OfficeDpt 2.89 -.09 +107.8 Okta n 53.22 -.47 +8.6 OldNBcp 18.95 -.10 -4.6 OldRepub 20.40 -.55 -18.4 Olin 29.03 +.06 +15.4 OmegaHlt 31.78 +.33 +17.9 OnSmcnd 24.69 -.48 +28.7 ONEOK 68.78 -1.29 -9.0 OpkoHlth 4.46 -.33 -8.8 Oracle 43.10 +.28 +25.6 Orbotch 63.11 +.27 +7.5 Organovo 1.44 -.10 +9.5 Orthofix 59.88 -.87 -24.2 OshkoshCp68.85 -1.33 +8.0 OtterTail 48.00 -.05 -43.4 Overstk 36.15 -2.80 -10.5 OwensMin 16.89 -.24 -29.1 OwensCorn65.18 -2. 00 P-Q-R+24.8 PBF Engy 44.24 -1.72 -11.7 PDL Bio 2.42 -.14 -9.6 PG&E Cp 40.53 +.53 +26.7 PGT Inc 21.35 -.55 -2.0 PNC 141.34 -.01 -5.6 PNM Res 38.20 +.40 -2.6 POSCO 76.10 -1.89 -10.7 PPG s 104.30 -.84 -10.0 PPL Corp 27.84 +.53 +117.7 PTC Thera 36.31 +.67 -13.5 Paccar 61.51 -1.00 -25.0 PaciraPhm 34.25 -5.55 -7.2 Pagsegur n 29.43 +.94 +46.8 PaloAltNet212.70 -2.74 +71.4 Pandora 8.26 -.23 -65.2 ParkDrl .35 -.02 -20.6 ParkerHan158.50 -5.97 -7.4 ParsleyEn 27.27 -.75 -35.6 Patterson 23.28 +.75 -22.4 PattUTI 17.86 -.32 +2.4 Paychex 69.71 -.21 +16.8 PayPal n 85.97 +.02 -4.4 Pembina g 34.57 -.40 +10.6 PnnNtGm 34.66 +.81 +103.3 PennVa n 79.51 -1.53 +2.2 PennantPk 7.06 -.08 -12.7 Penney 2.76 ... +6.3 Penske 50.88 -.53 -40.3 Pentair 42.15 -1.25 +.1 PeopUtdF 18.71 +.07 -10.6 PepsiCo 107.24 +1.43 +1.5 PerkElm 74.19 -1.28 -13.5 Perrigo 75.35 -.51 -11.9 Perspecta n21.63 -.75 +.2 Pfizer 36.30 -.16 -24.8 PhilipMor 79.47 -1.14 +10.4 PhilipsNV 41.72 -.07 +10.2 Phillips66 111.45 -3.14 -9.7 PhysRltTr 16.03 -.07 -25.6 Pier 1 3.08 +.08 +2.3 PimIncStr2 10.67 -.07 +11.0 PinnaclFds 66.01 +1.45 -9.0 PinWst 77.53 -.04 +3.0 PioNtrl 178.02 -5.22 -17.2 PitnyBw 9.26 -.31 +69.9 PivotSft n 26.72 +.14 +17.1 PlainsAAP 24.17 -. 29 +12.3 PlainsGP rs24.66 -.61 -15.7 PlugPowr h 1.99 -.02 +24.6 Plurlsght n 24.92 +.01 +.3 Polaris 124.39 -1.00 +67.9 Polarity rs 38.97 +1.92 -.4 PolyOne 43.33 -.14 +.8 Praxair 155.87 +.85 +1.0 PrecDrill 3.05 -.17 -33.7 Pretium g 7.57 +.21 -21.1 PrinFncl 55.64 -.29 -37.4 ProAssur 35.80 -.84 -.9 ProLogis 63.95 -.16 -16.8 ProctGam 76.44 +.59 +8.4 ProgsvCp 61.05 -.37 +1.6 ProspctCap 6.85 -.08 -16.1 Prudentl 96.42 -.42 +3.1 PSEG 53.12 +.06 +6.1 PubStrg 221.84 +3.31 -12.3 PulteGrp 29.17 -.21 +51.5 PureStrg n 24.03 -.16 -4.7 PMMI 7.06 +.02 +1.7 Puxin n 21.36 -4.75 +19.3 QEP Res 11.42 -.34 -27.3 QTS RltTr 39.40 +.21 -8.2 Qualcom 58.75 -.04 -18.7 Qudian n 10.19 +.21 +12.9 QstDiag 111.18 +.46 -13.2 QuratRet A 21.20 -.14 -45.3 RPC 13.96 -.13 -16.5 RadianGrp 17.20 +.15 +30.3 RLauren 135.09 -3.41 -1.3 R angeRs 16.84 -.20 +13.5 RavenInds 39.00 -.25 +8.4 RJamesFn 96.50 -.23 +19.9 Rayonier 37.92 -.44 +4.1 Raytheon 194.70 -1.72 -6.1 RltyInco 53.52 +.03 +38.0 RedHat 165.73 -3.49 +11.8 RedwdTr 16.57 -.03 -12.5 Regenrn 329.04 -7.89 +9.5 RegionsFn 18.92 +.01 +7.2 RelStlAl 91.96 -1.27 +47.5 RenewEn 17.40 -.65 +33.2 RentACt 14.79 +.01 +25.7 Replgn 45.60 -.38 +2.3 RepubSvc 69.16 +.25 -2.4 RestBrnds 60.02 -.79 -2.7 RetailOpp 19.41 +.42+13.2 RhythmP n32.91 +6.49 -17.8 RigelPh 3.19 +.03 ... RiteAid 1.97 +.02 -14.4 RockwlAut168.14 -2.68 -1.0 RockColl 134.22 -.66 -27.8 Rogers 116.86 -4.11 -12.4 Roku n 45.37 -1.38 -35.6 BallardPw 2.84 -.07 -.8 BkofAm 29.29 +.05 -3.4 BkMont g 77.30 +.17 +6.1 BkNYMel 57.15 -.22 -10.6 BkNova g 57.71 +.40 -7.0 B&N Ed n 7.66 +.90 -7.5 BarnesNob 6.20 -.25 -11.2 BarrickG 12.85 +.03 .. BasicEnS .45 ... +14.1 Baxter s 73.74 +.41 +5.7 BaytexE g 3.17 -.12 -25.1 BeazerHm 14.38 -.08 +9.0 BectDck 233.24 +3.12 -8.5 BedBath 20.12 -.29 -14.0 Bemis 41.12 -.23 -4.7 BerkH B 188.86 -.64 +12.8 BestBuy 77.23 +1.37 -25.4 BigLots 41.86 +1.29 +17.5 Biocryst 5.77 -.32 -6.7 Biogen 297.34 +.48 +106.4 BioPhrmX .23 -.01 +.5 BlkHillsCp 60.43 +.60 +4.7 BlackBerry 11.70 -.20 +5.9 BlkHlthSci 38.66 +.3 2 -12.5 BlkMuniast 13.10 -.03 +1.3 Blackstone 32.44 -.30 -10.5 BlockHR 23.48 -.59 +5.8 BloominBr 22.57 +.45 -18.1 BlueAprn n 3.30 -.08 +14.5 Boeing 337.66 -5.03 +22.1 BookingHl2122.49-23.28 -10.1 BorgWarn 45.94 -.96 +53.7 BostBeer 293.75 +5.95 +29.7 BostonSci 32.15 -.08 +30.7 Box Inc n 27.61 -1.40 +1.4 Boxlight n 5.87 +.73 +4.9 BoydGm 36.77 -.11 -9.3 Brandyw 16.50 -.10 -27.9 BrigStrat 18.29 -.45 -23. 2 BrghtFn n 45.01 -.60 +34.2 Brinker 52.12 +.43 -12.0 BrMySq 53.94 -.31 -24.6 BritATob s 50.50 +.66 -5.6 BrixmorP 17.62 +.14 +1.1 BroadcInc 259.65 -1.57 -4.3 Brookdale 9.28 -.03 -13.3 BrkfInfra s 38.84 -.85 ... BrownFB s 49.98 -.63 +18.8 Brunswick 65.61 -1.19 -27.1 Buckeye 36.12 -.10 +5.9 BungeLt 71.05 +.78 +8.6 CA Inc 36.13 -.26 +75.7 CASI Phr h 5.71 +.01 +6.5 CBL Asc 6.03 +.15 -4.4 CBS B 56.40 1.80 -7.6 CDK Globl 65.87 -.21 +5.6 CF Inds s 44.91 +.33 +3.3 CIT Grp 50.86 -.43 -4.2 CMS Eng 45.33 +.21 -20.8 CNH Indl 10.61 -.14 +17.7 CNX Resc 17.22 +.17 +16.4 CSX 64.05 -.82 +32.0 CVR Rfng 21.85 -1.20 -2.0 CVS Health71.08 -.52 -6.5 CYS Invest 7.51 +.11 -15.5 CabotO&G 24.16 ... +7.4 Cadence 44.90 -.30 -10.3 CaesarsEnt 11.35 ... +14.6 Cal-Maine 50.93 -.48 +9.0 CalaCvHi 12.92 ... +5.6 CalAmp 2 2.64 -.16 +99.9 CalifRes rs 38.86 -1.16 -12.0 CalifWtr 39.90 -.10 +46.0 CallGolf 20.34 -.38 -15.6 CallonPet 10.25 -.54 -.6 CalumetSp 7.65 -.43 -.4 CamdenPT 91.67 +1.08 +20.3 Cameco g 11.10 -.38 -22.1 CampSp 37.46 +.26 -40.4 CampWrl n 26.66 +.55 +96.9 CdaGoose n62.15 -1.85 -9.8 CIBC g 87.86 +.26 -3.3 CdnNR gs 79.74 -1.08 -11.7 CdnNRs gs 31.54 -.48 -4.3 CapOne 95.26 -.44 -15.1 CapSenL 11.45 -.15 +6 .2 CapsteadM 9.19 -.06 +92.9 CpstnTur rs 1.49 -.05 -12.6 CardnlHlth 53.54 -.71 +10.8 CarMax 71.05 -1.72 -6.0 Carnival 62.40 -.60 +8.8 CarpTech 55.46 -1.44 +31.1 Carrizo 27.89 -1.43 -41.6 Catabasis n .87 ... -11.5 Caterpillar 139.53 -3.60 -2.1 CedarF 63.65 -.35 -24.2 Celgene 79.14 -.63 -80.4 CelldexTh .56 -.03 +.8 CenovusE 9.20 -.44 -12.7 CntRsDvA 17.28 -.37 -6.5 CenterPnt 26.52 +.21 -14.3 CentAl 16 .83 +.92 +10.6 CntryLink 18.45 -.12 +71.8 Chegg 28.03 -1.39 +10.1 ChemFinl 58.86 -.12 -6.9 Chemours n46.61 -.51 +22.3 CheniereEn65.86 -.32 +23.0 ChesEng 4.87 -.01 -2.1 Chevron 122.59 -2.70 -.8 Chicos 8.75 +.16 -3.4 ChinaSoAir 50.07 -1.87 +60.2 Chipotle 463.16 -2.34 -14.5 ChubbLtd 124.94 -1.04 +1.0 ChurchDwt s50.69 -.06 +21.1 CienaCorp 25.34 -.18 -13.8 Cigna 175.00 -.72 -23.1 Cimarex 93.77 -1.32 -9.6 CinnFin 67.77 -.72 -27.5 Cirrus 37.62 -.52 +12.7 Cisco 43.16 -.58 -9.1 Citigroup 67.63 +.25 -.1 CitizFincl 41.93 +.04 +21.7 CitrixSy s 107.13 -1.53 +55.7 CleanEngy 3.16 -.02 +19.3 ClevCliffs 8.60 -.07 -14.6 Clorox 126.95 +.14 -6.1 CocaCola 43.09 -.17 +9.4 CognizTch 77.68 -1.14 -6.6 CohStQIR 11.81 +.04 -3.6 CohStSelPf 27.21 -.29 -15.9 ColgPalm 63.49 -.41 -43.7 ColNrthS n 6.42 +.19 -17.8 Comcast s 32.79 -.60 +10.6 Comerica 96.01 +.47 +4.5 CmclMtls 22.27 -1.40 +52.7 CmpTask 7.79 -.04 +43.2 Comtech 31.68 -.37 +1.6 ConAgra 38.28 -.17 -17.1 ConchoRes124.47-6.94 +24.6 Conduent n 20.14 -.25 +16.0 ConnWtrSv 66.58 +.24 +18.6 ConocoPhil 65.11 -2.36 +5.1 ConsolCom12.81 -.23 -11.2 ConEd 75.45 +.42 A-B-C+10.9 ADT Inc n 8.67 -.03 +19.0 AES Corp 12.89 -.04 ... AFLAC s 44.43 -.29 -6.4 AGNC Inv 18.90 -.04 -17.5 AK Steel 4.67 -.05 +13.9 AMC Ent 17.20 +.60 +20.2 AMC Net 65.02 -2.40 -18.7 AT&T Inc 31.60 -.40 +28.7 AV Homes 21.43 -.08 -.8 AXA EqH n 21.21 +.08 +8.2 AbbottLab 61.75 -.39 -1.2 AbbVie 95.55 -2.70 +58.3 AberFitc 27.59 +.06 +3.4 Ability rs 4.55 +2.39 -47.0 AcadiaPh 15.95 -1.10 -9.0 AccelrDiag 23.85 +.05 +4.5 Accenture 160.03 -1.74 -8.7 Accuray 3.93 -.28 +1.2 ActiniumP .67 -.02 +20.1 ActivsBliz 76.05 -.79 +16.6 Actuant 29.50 +.45 -37.0 Adient n 49.57 -.15 +42.0 AdobeSy 248.83 -2.41 -10.5 AdvEnId 60.42 -.59 +52.2 AMD 15.65 -.87 -9.6 Aecom 33.60 -.39 -4.4 Aegon 6.02 -.16 +5.5 AeroViron 59.23 -.54 +4.9 Aetna 189.15 -1.08 -5.0 AeviGeno 1.14 -.08 -23.3 Agenus 2.50 -.27 -5.9 Agilent 63.04 +.2 5 -4.6 AirProd 156.47 -1.11 -9.5 Aircastle 21.17 -.12 +25.6 AkamaiT 81.69 -.61 +194.0 AkersBios .39 -.01 -51.1 Akorn Inc 15.76 +.14 -12.9 AlaskaAir 64.05 +.85 -35.8 AlaskCom 1.72 ... -28.1 Albemarle 91.97 +.36 -16.8 Alcoa Cp 44.81 -.46 +5.2 Alexion lf 125.81 +1.29 +17.3 Alibaba 202.21 -4.02 -20.2 Alkermes 43.65 -7.71 +13.3 AllegTch 27.34 -.62 -5.6 AllegiantT 146.15 -.25 +5.4 Allergan 172.49 -2.70 +2 .2 Allete 75.98 +.15 -6.6 AllnceRes 18.40 -.40 +15.6 AlliBern 28.95 -.25 -3.8 AlliantEg s 40.97 -.08 -4.9 AllisonTrn 40.94 -.79 -11.9 Allstate 92.23 +.05 -10.1 AllyFincl 26.21 +.08 -19.2 AlnylamP 102.69 -2.57+10.6 Alphabet C1157.66 -12.18 +11.0 Alphabet A1169.44 -14.63 -5.9 AlpTotDiv 8.91 ... +14.0 Altaba 79.62 -1.49 -11.1 Altice n 16.95 -.56 -20.6 Altria 56.69 -.06 +47.9 Amazon 1730.22 -19.86 -25.7 Ambarella 43.68 -.64 -.8 Ameren 58.51 +.20 +5.8 AFMulti 6.40 +.03 -6.8 AMovilL 15.99 -.05 -20.3 AmAirlines 41.49 -.54 +4.9 AmAxle 17.86 -.53 +34.4 AEagleOut 25.26 +.62 -8.3 AEP 67.47 +.57 -2.7 AmExp 96.63 +.21 ... AHm4Rent 21.83 -.01 -8.9 AmIntlGrp 54.25 -.96 -.3 AmOutBr 12.80 -.43 -.6 AmStsWtr 57.59 -.43 -.7 AmTower 141.68 +1.14 -10.0 AmWtrWks 82.36 -.81 -10.2 Amerigas 41.51 -.16 -13.6 Am eriprise146.45 -.50 +1.5 AmeriBrgn 93.21 -.02 ... Ametek 72.49 -.82 +7.0 Amgen 185.99 -.52 +14.7 AmicusTh 16.51 -.58 +.8 Amphenol 88.46 -1.38 +29.5 Anadarko 69.46 -.64 +11.4 AnalogDev 99.16 -1.84 +18.1 Andeavor 135.06 -2.02 -19.2 AnglogldA 8.23 +.01 -12.8 ABInBev 97.29 +.49 -10.9 Annaly 10.59 +.02 +9.0 AnteroRes 20.71 +.03 +8.0 Anthem 243.08 -.87 -5.0 Anworth 5.17 -.01 +5.1 Apache 44.36 -1.32 -1. 9 ApolloInv 5.55 -.06 +9.6 Apple Inc 185.46 -1.04 -4.2 ApldMatl 48.99 +.41 +14.0 ApldOptoel 43.13 +.98 ... Aptinyx n 20.20 ... -13.3 AquaAm 34.02 -.24 -11.4 Aramark 37.88 -.48 +34.1 ArcBest 47.95 +.45 -12.9 ArchCap s 26.36 -.66 +14.8 ArchDan 46.00 -.17 -37.8 Arconic 16.96 -.36 +6.6 AresCap 16.76 ... +3.5 AresMgmt 20.70 +.30 +18.6 AristaNetw279.32 -4.42 +52.7 ArrayBio 19.55 -.44 -6.5 ArrisIntl 24.03 1.47 -3.1 ArrowEl 77.89 -1.01 +87.2 AscenaRtl 4.40 +.23 -78.3 AscentCap 2.49 +.79 +9.0 Ashland 77.64 -.66 +1.3 AstraZen s 35.15 -.98 +21.2 AtHomGr n 36.83 +.34 +3.4 ATMOS 88.85 +.52 -66.6 aTyrPhm n 1.17 -.11 +31.4 Autodesk 137.74 -3.20 +17.9 AutoData 138.21 +.42 +15.7 Avalara n 51.04 +6.03 -17.6 AVEO Ph h 2.30 -.09 -12.7 AveryD 100.22 -1.33 -6.0 AvisBudg 41.25 -.60 +2.2 Avista 52.64 -.18 -26.0 Avon 1.59 +.02 ... AvroBio n 31.20 ... -5.9 Axalta 30.44 -.04 -49.3 Axovant n 2.67 -.15 -10.2 B&G Foods 31.55 +.25 +4.7 BB&T Cp 52.06 +.08 -15.5 BCE g 40.57 -.05 -16.3 BGC Ptrs 12.64 +.23 +7.3 BHPBil plc 43.26 -.12 +5.1 BP PLC 44.16 -.60 +35.3 BP Pru 27.20 +.15 -59.0 B&W Ent n 2.33 -.08 +11.2 Baidu 260.50 -3.56 +2.1 BakHuGE n32.32 -.75 +23.1 Balchem 99.23 -.39 -6.8 BallCorp s 35.28 -.44YTD 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: 2,749.76 Change: -17.56 (-0.6%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,560 7,700 7,840 Nasdaq compositeClose: 7,712.95 Change: -68.56 (-0.9%) 10 DAYSAdvanced 887 Declined 1952 New Highs 77 New Lows 80 Vol. (in mil.) 3,272 Pvs. Volume 3,296 2,215 2,245 782 2075 141 53 NYSE NASDDOW 24639.21 24406.63 24461.70 -196.10 -0.80% t t s -1.04% DOW Trans. 10893.42 10757.13 10826.84 -46.09 -0.42% t t s +2.02% DOW Util. 694.10 686.79 690.62 +2.24 +0.33% s s s -4.53% NYSE Comp. 12622.54 12539.83 12560.24 -88.50 -0.70% t t s -1.94% NASDAQ 7803.45 7699.19 7712.95 -68.56 -0.88% t s s +11.73% S&P 500 2769.28 2744.39 2749.76 -17.56 -0.63% t s s +2.85% S&P 400 2001.51 1982.93 1987.34 -14.45 -0.72% t s s +4.57% Russell 2000 1708.02 1685.59 1688.95 -18.04 -1.06% s s s +9.99% Toronto TSX 16412.25 16323.17 16335.15 -85.80 -0.52% s s s +0.78%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.90 percent Thursday. 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 1.92 1.93 -0.01 .99 6-month T-bill 2.10 2.13 -0.03 1.12 52-wk T-bill 2.33 2.35 -0.02 1.24 2-year T-note 2.54 2.57 -0.03 1.35 5-year T-note 2.77 2.79 -0.02 1.77 7-year T-note 2.86 2.89 -0.03 1.98 10-year T-note 2.90 2.94 -0.04 2.15 30-year T-bond 3.04 3.07 -0.03 2.73 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 1.99 +0.02 1.53 Barclays USAggregate 3.34 3.32 +0.02 2.47 Barclays US Corp 4.04 4.01 +0.03 3.12 Barclays US High Yield 6.24 6.26 -0.02 5.55 Moodys AAA Corp Idx 3.99 3.94 +0.05 3.61 10-Yr. TIPS .78 0.81 -0.03 .49Commodities Energy futures finished mostly lower Thursday. U.S. crude oil, wholesale gasoline and heating oil declined. Natural gas edged higher. Gold and copper fell. Silver settled higher.Crude Oil (bbl) 65.54 65.71 -0.26 +8.5 Ethanol (gal) 1.42 1.40 +1.21 +6.9 Heating Oil (gal) 2.07 2.11 -1.76 -0.3 Natural Gas (mm btu) 2.98 2.96 +0.37 +0.8 Unleaded Gas (gal) 2.01 2.02 -0.55 +11.8 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1267.20 1271.20 -0.31 -3.0 Silver (oz) 16.31 16.29 +0.10 -4.4 Platinum (oz) 863.20 874.10 -1.25 -7.6 Copper (lb) 3.03 3.05 -0.71 -7.8 Palladium (oz) 955.50 967.10 -1.20 -11.0 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.09 1.09 -0.34 -11.7 Coffee (lb) 1.16 1.17 -0.34 -7.9 Corn (bu) 3.57 3.54 +0.78 +1.8 Cotton (lb) 0.83 0.83 ... +5.8 Lumber (1,000 bd ft) 547.00 532.00 +2.82 +22.1 Orange Juice (lb) 1.55 1.57 -0.99 +14.3 Soybeans (bu) 8.81 8.90 -1.01 -7.5 Wheat (bu) 4.95 4.88 +1.43 +16.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3256 +.0070 +.53% 1.2668 Canadian Dollar 1.3303 -.0009 -.07% 1.3310 USD per Euro 1.1624 +.0037 +.32% 1.1167 Japanese Yen 109.87 -.53 -.48% 111.34 Mexican Peso 20.2501 -.1124 -.56% 18.2591 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6224 +.0005 +.18% 3.5421 Norwegian Krone 8.1197 +.0008 +.65% 8.5323 South African Rand 13.5658 +.0003 +.41% 13.0731 Swedish Krona 8.880 2 -.0001 -.09% 8.7478 Swiss Franc .9908 +.0052 +.52% .9727 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3532 -.0035 -.26% 1.3235 Chinese Yuan 6.5083 +.0389 +.60% 6.8291 Hong Kong Dollar 7.8459 -.0009 -.01% 7.8011 Indian Rupee 67.820 -.230 -.34% 64.590 Singapore Dollar 1.3579 -.0003 -.02% 1.3892 South Korean Won 1110.43 +1.11 +.10% 1144.17 Taiwan Dollar 30.34 +.15 +.49% 30.46 ASIA/PACIFICForeign Exchange The dollar lost ground Thursday to the yen, euro and British pound. The U.S. currency also declined versus the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO +6.6 Roper 276.12 -1.39 +7.9 RossStrs s 86.62 +.01 -10.0 Rowan 14.10 -.64 -7.3 RoyalBk g 75.67 +.19 -7.6 RylCarb 110.22 -1.33 +2.5 RoyDShllB 70.02 -.62 -.4 RoyDShllA 66.43 -.63 -13.2 Ryder 73.07 -.90 S-T-U+13.5 S&T Bcp 45.18 -.10 -8.1 SCANA 36.55 -.82 -.7 SLGreen 100.20 -.47 +3.8 SLM Cp 11.73 -.11 +8.3 SM Energy 23.92 -1.22 +18.2 SmartGlb n 39.85 -.69 +18.8 SRC Eng 10.13 -.59 +1.8 SabnR 45.40 -.10 +25.9 SabreCorp 25.81 -.07 +15.5 Saia Inc 81.70 -.90 ... StJoe 18.05 -.05 +34.9 Salesforce137.88 -1.06 -14.4 SallyBty 16.06 -.09 -27.8 SJuanB 5.95 -.31 -24.1 SanchezEn 4.03 -.10 -1.7 SangTher 16.13 1.93 -9.2 Sanofi 39.03 -.41 +169.0 SareptaTh 149.65 -4.04 -3.9 Schlmbrg 64.79 -.76 +7.7 Schwab 55.31 -.23 -4.9 ScorpioTk 2.90 -.05 +11.2 Sea Ltd n 14.82 -.31 +59.7 SeadrillLtd .37 -.02 +39.7 SeagateT 58.44 +.36 -33.8 SearsHldgs 2.37 -.10 +30.4 Seaspan 8.80 -.02 +5.8 SempraEn113.09 +.53 +186.8 SenesTc n 2.07 -.05 -6.5 SenHous 17.90 +.18 -3.6 Sherwin 395.38 -2.52 -3.9 ShipFin 14.90 -.20 +62.9 Shopify n 164.54 -7.71 +3.0 SignetJwlrs 58.25 -.92 -1.3 SimonProp169.48 +1.40 -14.7 Sinclair 32.30 -1.20 +33.6 SiriusXM 7.16 -.35 -19.7 Skechers s 30.37 +1.20 +4.1 SkywksSol 98.86 -1.17 +20.1 SmartFn rs 26.06 +.38 -15.2 Smucker 105.39 -.97 -9.4 SnapInc A n13.24 +.44 -8.9 SnapOn 158.75 -1.41 +23.4 SodaStrm 86.79 -.57 +8.3 Sogou n 12.53 -1.49 +3.2 SolarCap 20.86 -.26 -4.0 SonocoP 51.04 -1.00 +9.5 SonyCp 49. 22 -.34 +61.8 SorrentoTh 6.15 -.50 -2.0 SourcC 39.93 -.69 +6.1 SoJerInd s 33.12 +.37 -5.8 SouthnCo 45.29 +.24 -18.8 SwstAirl 53.15 +1.15 -5.6 SwstnEngy 5.27 -.10 +8.1 SpiritRltC 8.31 +.04 +20.5 Spotify n 179.53 +3.13 -9.2 Sprint 5.35 -.12 -7.4 Sprouts 22.54 +.96 +93.5 Square n 67.10 -.49 -21.3 StanBlkDk 133.60 -3.18 -10.2 StarGas 9.65 +.05 +67.0 StarsGp g 38.90 +1.80 -11.9 Starbucks s50.62 -1.60 +. 6 StateStr 98.19 +.46 +7.8 StlDynam 46.51 -.44 -7.6 Steelcse 14.05 -1.50 +146.6 SteinMart s 2.86 ... +.4 SterlingBc 24.70 +.20 +11.8 StitchFix n 28.87 +1.79 +4.3 StoreCap 27.16 +.08 +9.7 Stryker 169.81 +.27 -3.0 SubPpne 23.49 -.06 +3.9 SunCmts 96.41 -.08 -24.6 SunHydrl 48.79 -.33 +6.8 Suncor g 39.22 -.65 +2.1 SunstnHtl 16.88 +.03 +6.3 SunTrst 68.67 +.09 -20.2 SupGpCos s21.32 -.43 +46.4 Supernus 58.35 +.30 -25.9 Symantec lf20.80 -.21 -11.4 Synchrony 34.22 -.29 -12.6 SynrgyPh 1.95 -.11 +14.1 SynovusFn 54.72 -.68 +12.1 Sysco 68.08 +.66 -5.5 T-MobileUS60.00 -.34 +32.5 TAL Educ s 39.37 -.41 -50.8 TC PpLn 26.15 +.59 +.5 TE Connect95.50 -1.14 +68.9 TG Thera 13.85 -.75 +25.9 TJX 96.29 -.43 -57.0 TOP Shi rs 1.08 -.01 +3.3 TahoeRes 4.95 -.01 +26.1 TailorBr 27.53 +.64 +760.6 TandmD rs 20.31 -.37 +8.6 Tap estry 48.04 +1.00 -.4 TargaRes 48.24 -.28+16.7 Target 76.14 +.75 -9.2 Taubmn 59.40 +1.54 -12.9 TechData h 85.36 -.94 -1.8 Technip 30.76 -.49 -.8 TeckRes g 25.95 -.46 -11.4 TeekayTnk 1.24 -.01 -20.6 Tegna 11.18 -.89 +76.3 Teladoc n 61.45 -.90 -8.6 Tellurian rs 8.90 -.37 -22.3 Tenneco 45.48 -1.38 +11.0 Teradata 42.68 -.66 -6.6 Teradyn 39.10 -.10 -17.5 Terex 39.76 -.16 +5.2 TerraNitro 83.96 ... -44 .8 Tesaro 45.75 -.74 +11.6 Tesla Inc 347.51 -14.71 +7.3 TexInst 112.11 -2.13 +29.6 TexRdhse 68.25 +1.61 -29.1 Textainer 15.25 -.55 +17.8 Textron 66.68 -.07 +17.1 TherapMD 7.07 -.21 +8.8 ThermoFis206.54 -2.26 +64.2 3D Sys 14.19 -.78 -16.9 3M Co 195.52 -2.56 +29.9 Tiffany 135.00 -.37 -9.6 Timken 44.45 -1.60 -96.0 Tintri n .20 +.04 -22.1 TollBros 37.40 ... -7.7 Torchmark 83.70 -.35 -1.2 TorDBk gs 57.85 +.1 9 +6.1 Total SA 58.64 -.68 +4.3 Toyota 132.66 -1.71 +3.7 TractSupp 77.55 +.73 -11.0 TrCda g 43.28 -.35 +101.6 TransEntx 3.89 -.04 +11.8 Transocn 11.94 -.56 -9.0 Travelers 123.45 -1.54 -.1 TriContl 26.92 -.06 +.2 TriCntl pf 50.52 -1.33 +25.4 TriNetGrp 55.62 -1.17 -10.8 Trinity 33.40 -.26 +65.5 TripAdvis 57.03 -1.52 +.7 TrueBlue 27.70 -.35 -.5 TrstNY 9.15 -.10 -35.9 Tuppwre 40.20 -4.10 +40.0 21stCFoxA 48.35 +.2 7 +40.8 21stCFoxB 48.04 +.54 -22.9 22ndCentry 2.16 +.02 +141.4 Twilio n 56.96 -2.56 +88.4 Twitter 45.24 -.89 +39.6 2U 90.05 -4.43 -14.6 Tyson 69.27 -.86 -4.4 UDR 36.84 +.29 +9.2 UGI Corp 51.29 +.14 -17.5 US Silica 26.87 -1.22 +12.3 USG 43.29 +.11 -26.1 UltraClean 17.08 -.12 -75.6 UltPetro n 2.21 -.10 +15.1 Umpqua 23.95 -.06 +57.7 UndrArm s 22.76 -.35 +58.3 UnAr C wi 21.08 -.28 +10.4 UniFirst 182 .05 -.3 5 -3.4 UnilevNV 54.42 +.04 +6.7 UnionPac 143.10 -.26 +8.5 Unit 23.88 -.51 +10.4 UtdContl 74.42 +.35 -4.8 UPS B 113.42 -.23 -10.9 UtdRentals153.18 -8.51 -4.8 US Bancrp 50.99 -.28 +.6 USSteel 35.40 -.33 -3.2 UtdTech 123.48 -1.88 +14.3 UtdhlthGp 251.89 -.92 +27.0 UnitGrp 22.60 -.22 +25.7 UnvslCp 66.00 -.15 -31.0 UnumGrp 37.88 -.15 -5.6 UraniumEn 1.67 +.05 V-W-X-Y-Z+12.1 VF Corp 82.94 -.25 +.4 VICI Pr n 20.97 +.03 +19.0 ValeantPh 24.72 +.08 +21.0 ValeroE 111.22 -4.51 +14.1 VlyNBcp 12.80 -.13 +1.1 VangDivAp103.17 -.52 +9.8 Vectren 71.36 -.11 -26.5 VenatorM n 16.25 -.05 -8.3 Ventas 55.05 +.30 +149.5 Verastem 7.66 -.78 -5.3 Vereit 7.38 ... +29.0 VeriFone 22.84 -.05 +22.6 Verisign 140.32 -1.98 -8.1 VerizonCm 48.63 +.54 -1.3 ViacomB 30.40 +.16 +2.6 ViadCo rp 56.85 -.4 0 +14.4 Viavi 10.00 -.11 +162.1 VikingTh n 10.64 -1.67 +18.0 Visa s 134.53 -.97 +17.1 VishayInt 24.30 -.25 +31.4 VistraEn n 24.07 +.42 +21.3 VMware 152.03 -.15 -23.3 Vodafone 24.47 -.12 +19.2 Vonage 12.12 -.32 -.4 VoyaFincl 49.27 -.72 +35.5 VoyagerT n22.50 +1.33 +1.2 VulcanM 129.86 -3.38 +102.4 W&T Off 6.70 -.71 +24.5 WD 40 146.95 -.60 -6.6 WEC Engy 62.03 +.17 -4.6 WP Carey 65.76 -.61 +22.7 WP X Engy 17.26 -.7 1 -14.7 WalMart 84.21 +.60 -6.7 WalgBoots 67.79 -.21 +27.4 WarrMet n 25.11 -.68 +15.3 WashPrGp 8.21 +.13 -5.1 WREIT 29.54 +.05 -5.8 WsteMInc 81.27 -.65 -.1 Waters 192.99 +.05 +42.4 Wayfair 114.28 -1.88 -23.0 WeathfIntl 3.21 -.14 +18.6 Web.com 25.85 +2.65 +19.2 WebsterFn 66.97 -.17 +128.7 WtWatch 101.25 -1.84 -4.9 WeinRlt 31.25 +.60 -10.4 WellsFargo 54.37 -.11 -7.8 Welltower 58.80 +.42 +9.3 Wendys Co 17.94 +.10 -4.9 WAstInfSc 11.21 -.01 +1.7 WDigital 80.89 +.67 +10.9 WstnUnion 21.08 -.10 -12.5 WestpacBk 21.33 +.13 -9.1 WestRck 57.44 -1.02 +1.4 Weyerhsr 35.75 -.64 -3.2 WheatPr g 21.42 -.42 -14.6 Whrlpl 143.98 -1.92 +91.4 WhitngPet rs50.67 -.52 +30.3 WildhRs n 23.99 -.64 -9.2 WmsCos 27.69 -.02 +6.9 WillmsPtrs 41.47 -.12 +24.2 WmsSon 64.21 -.34 +2.7 WT MCD s 36.23 -.12 +1.5 Woodwa rd 77.66 -1.07 +23.6 Workday 125.76 -2.42 -20.5 WorldFuel 22.36 -.49 +117.6 WldW Ent 66.54 -1.16 +16.1 Worldpay 85.40 +.29 +8.2 Worthgtn 47.66 -.72 +22.1 WrightMed 27.11 -.13 +2.0 Wynn 172.00 -2.44 -8.9 XcelEngy 43.85 -.03 +45.3 Xcerra 14.22 +.34 +87.6 XeneticB n 3.60 +1.21 ... XeriaPh n 20.22 ... -9.3 Xerox rs 26.45 -.80 +.4 Xilinx 67.68 -.96 -22.5 YRC Wwde11.14 -.10 -4.8 Yamana g 2.97 -.04 +8.0 Yande x 35.36 -.7 8 -.6 Yelp 41.72 -.40 -13.6 Yld10Bio rs 1.53 +.04 -4.3 YorkWater 32.45 +.20 -2.3 YumBrnds 79.73 -1.13 +.4 Yum China 40.18 +.11 +23.8 ZTO Exp n 19.62 -.73 -1.9 Zagg 18.10 -.10 +69.8 Zendesk 57.46 -1.59 -7.6 ZimmerBio111.51 -.58 +11.2 ZionsBcp 56.51 +.34 -20.5 Ziopharm 3.29 -.31 +20.8 Zoetis 87.02 +.02 +6.7 Zscaler n 35.21 -2.68 +41.7 Zuora n 29.19 -2.82 +4.3 Zynga 4.17 -.05 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 24,461.70 -196.10 NASDAQ 7,7 12.95 -68.56 S&P 500 2,749.76 -17.56 10-YR T-NOTE 2.90% -.04 30-YR T-BOND 3.04% -.03 CRUDE OIL $65.54 -.17 GOLD $1,267.20 -4.00 EURO $1.1624 +.0037q q q q q q q q q q q q q q p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 29

The Sun /Friday, June 22, 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 a 71-year-old Type 2 diabetic woman, but I nd the glucose monitoring systems requiring blood samples so painful to use that I don't test. At present, I get along by taking a 500-mg metformin tablet three times a day and having bloodwork done about twice a year. My last fasting glucose test result (1/19/18) was 134 mg/dL, and my HbA1c was 6.9 percent. Should I consider a continuous glucose monitor? I am overweight, so that is a factor I am working on. „ C.P. ANSWER: A continuous glucose monitor checks and electronically records many blood sugar readings, as often as every ve minutes, which can sometimes be read by the user in real time or can be downloaded by the clinician at the end of two weeks. The units themselves look like large buttons and contain a very thin needle with a sensor that measures the blood sugar. CGM systems are used most often in people with Type 1 diabetes, but some patients with Type 2 may be candidates for the system, particularly those whose blood sugars are known or suspected to go too low. I spoke with an expert at my institution, Esther Wei, nurse practitioner and certied diabetes instructor, who would not recommend CGM for you, as it is unlikely that you would have low blood sugars being on metformin. Your blood sugar levels are excellent, and your A1c levels are near the optimum advised in the most recent guidelines. Losing weight may improve several areas of health, but from the standpoint of diabetes, I wouldn't increase your monitoring if it is so painful. Diabetes has become epidemic in North America. The booklet on it provides insight on its diagnosis and treatment. Readers can order a copy by writing: Dr. Roach Book No. 402 628 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 DR. ROACH: During the past year or two, I have been using a daily sublingual vitamin B-12 supplement sort of as witchcraft to treat minor numbness in my feet, recognizing in the absence of signs, symptoms or laboratory evidence of deciency that taking it has no science. Today I opened a fresh bottle of tablets and found that the tablet no longer dissolved under my tongue and actually was nondissolvable and hard. The small print on the new label said to swallow with food once daily, whereas the small print on the former bottle said to dissolve under the tongue three times daily. The dosage also had changed from 500 to 1,000. „ Dr. L.D.B. ANSWER: B-12 is safe and relatively inexpensive. In people with known B-12 deciency, sublingual (under the tongue) preparations and swallowed tablets were equally eective at returning blood B-12 levels to normal. The study looked at vegans, who do not get B-12 in the diet, as well as people with pernicious anemia, who are unable to absorb B-12 eciently due to an autoimmune disease that prevents the body from making a protein called intrinsic factor. Intrinsic factor improves B-12 absorption, but with enough B-12 (1,000 mcg once a day or 500 mcg three times a day are more than enough), the body can absorb as much as it needs. You can take either preparation.DEAR ABBY: I am a woman, 34, who has nally met the man I want to spend my life with. He plans to move his mother here to live in the near future. She's on state assistance, and her Section 8 isn't enough for her to get an apartment on her own here. My boyfriend plans to buy a duplex in the next year or so and have her live in the other apartment. This would involve me paying for part of the house because we'll likely be married by then. The problem is, the state won't give us any money for her to live in it, so we'll have to cover all her expenses. On top of that, I'm not comfortable with the lack of privacy. I don't want to lose him, but I'm afraid this will aect our lives too much. Help! „ Things Don't Look Bright DEAR THINGS: I urge you to start telling him exactly how you feel NOW, because your concerns are valid. If you aren't up to sharing the responsibility „ in addition to the loss of "personal space" „ he needs to know now. DEAR ABBY: I have a neighbor who stops by several times a week unannounced and uninvited. What complicates the matter is that he has some form of mental disability. He's in his 20s and lives with his mother a block away from us. We tolerated his presence when he used to stop by only occasionally, but since meeting my 24-year-old daughter who is staying with us, his visits have increased to about ve times a week. We don't want to be rude, but his visits are making everyone uncomfortable and have become an issue of boundaries. How do we tell him and his mother we would like him to stop coming over? „ Unwelcome Neighbor In Florida DEAR NEIGHBOR: Tell his mother exactly what you have written to me. It should be up to her to tell her son to stop dropping over. Depending upon how disabled he is, he should be in a program where he can do something constructive. Dear Heloise: My husband died a few months ago, and of course we posted an obituary in the paper. Two days after the funeral, I got a phone call from a woman who said she was a CLAIRVOYANT and had been contacted by my husband with a message. I hung up on her. She called back the following day and insisted she had a message. Long story short, I let her come to my home, and she wanted money to give me this "all-important" message. I refused and asked her to leave. I called the police, and they said it was a scam, and there are people who do this sort of thing all the time. „ Grace J., Danwood, S.C. Grace, obituaries are a gold mine for scammers who are looking to take advantage of grieving family. Never include in an obituary the deceased's address and birthplace, and I'd leave o names of survivors „ for their protection. „ HeloiseContinuous glucose monitor meant to track blood sugar Girlfriend sees issues with man's plans for his mother A scam from the beyondHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Friday, June 22, 2018 ARIES (March 21-April 19). The more fun you have, the more eective youll be with the serious work of the day. The improvisational spirit of play will be entwined with the mysterious magic of intuition. TAURUS (April 20-May 20). The way you mirror people will be attering because you have your atteringŽ lens on: Its a mindset that helps you see positive qualities in others. Youll see them how they want to be seen and beyond. GEMINI (May 21-June 21). Socializing has its challenges, and maybe thats what makes it fun for you today. Youll overcome social obstacles, earn trust and create rapport with someone who doesnt open up easily. CANCER (June 22-July 22). Because you dont walk around thinking about creating a legacy that will live beyond you, youre totally unaware of how your mood, behavior and actions are making a dierence in the lives of others. LEO (July 23-Aug. 22). Hone the ability to manage expectations. If you can paint an enticing but accurate picture of whats to come, this will help everyone to maximize whats there and avoid being disappointed by what isnt. VIRGO (Aug. 23-Sept. 22). Know your audience. Read the room. These are show business tropes that will apply in every area of life today. Getting it right in your own head is satisfying, but its nothing compared with winning the room.Ž LIBRA (Sept. 23-Oct. 23). Its an eort to challenge yourself, but its a delight to intrigue yourself. What if you looked at the goal with more curiosity? Theres a magic mix of determination and curiosity that could lift your attitude about this. SCORPIO (Oct. 24-Nov. 21). You can begin again, now and now and now. Any day „ any time of day „ is a valid starting point for doing the thing you want to do and being who you want to be. SAGITTARIUS (Nov. 22-Dec. 21). It will take you a few minutes to warm up to new situations today, and that only proves that youre humble enough to realize that strangers are never kings; however, they may be made to feel that way by gracious hosts. CAPRICORN (Dec. 22-Jan. 19). Most people are not conscious of what it takes to move between states of mood and mind, but the more aware you are of this, the better. People get comfortable in their own ways and processes. Whatever yours is, its OK. AQUARIUS (Jan. 20-Feb. 18). Keep moving. If you hang out in any environment for too long today, youll get bored and your thoughts will be vulnerable to looping „ not always a terrible thing, but it depends on the thought. PISCES (Feb. 19-March 20). The cosmic nudges dont come from out of the blue. They happen mid-pursuit „ when you have some information but not all the information you need. To get another clue or develop a hunch youll have to investigate a little further. TODAYS BIRTHDAY (June 22). Arrange your life around what delights you. That may seem like a stretch „ something you might have been able to manage when you were younger but not now that your responsibilities have changed. And yet, there really is a way to make your own happiness more central to your being. You will nd it this year! Libra and Pisces adore you. Your lucky numbers are: 30, 3, 33, 28 and 45. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 31

The Sun /Friday, June 22, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 32

Page 8 www.yoursun.com The Sun / Friday, June 22, 2018 ANCHORAGE, Alaska (AP) „ A 35-year-old Alaska man suspected of weaving through traf“c while driving a front-end loader has been charged with driving under the in”uence of alcohol. Daniel Hughett also is charged with consuming alcohol in violation of a previous release from custody. A caller told Anchorage police Tuesday night that an intoxicated man nearly hit a convenience store as he parked a front-end loader. Police received a second call saying the driver was back on the road, swerving in and out of lanes and bouncing off the curb. Of“cers found the unoccupied loader parked in the middle of a busy street. A witness followed Hughett into a neighborhood, where he was arrested. Police say Hughett drove the loader from his workplace.ODD NEWS Erratic driving of front-end loader leads to DUI arrest ALMANACToday is Friday, June 22 the 173rd day of 2018. There are 192days left in the year. Today in historyOn June 22, 1918 a train carrying members of the Hagenbeck-Wallace Circus and their families was rear-ended during an emergency stop by another train near Hammond, Indiana, killing at least 86 people aboard the circus train. On this dateIn 1611 English explorer Henry Hudson, his son and several other people were set adrift in present-day Hudson Bay by mutineers aboard the Discovery. In 1868 Arkansas, which had seceded in 1861, was re-admitted to the Union. In 1937 Joe Louis began his reign as world heavyweight boxing champion by knocking out Jim Braddock in the eighth round of their fight in Chicago. In 1940 during World War II, Adolf Hitler gained a stunning victory as France was forced to sign an armistice eight days after German forces overran Paris. In 1944 President Franklin D. Roosevelt signed the Servicemens Readjustment Act of 1944, more popularly known as the GI Bill of Rights.Ž In 1945 the World War II battle for Okinawa ended with an Allied victory. In 1977 John N. Mitchell became the first former U.S. Attorney General to go to prison as he began serving a sentence for his role in the Watergate cover-up. (He was released 19months later.) In 2012 ex-Penn State assistant coach Jerry Sandusky was convicted by a jury in Bellefonte, Pennsylvania, on 45 counts of sexually assaulting 10 boys over 15 years. Todays birthdaysSinger-actor Kris Kristofferson is 82. Movie director John Korty is 82. Singer Peter Asher (Peter and Gordon) is 74. Singer Howard EddieŽ Kaylan is 71. Actress Meryl Streep is 69. Singer Alan Osmond is 69. Pop singer Cyndi Lauper is 65. Actor Chris Lemmon is 64. Actor-producer-writer Bruce Campbell is 60. Basketball Hall of Famer Clyde Drexler is 56. Author Dan Brown is 54. Rock singer Steven Page is 48. Actor Donald Faison is 44. Actress Alicia Goranson is 44. Bible verseFor the eyes of the Lord run to and fro throughout the whole earth, to show himself strong in the behalf of them whose heart is perfect toward him. Herein thou hast done foolishly; therefore from henceforth thou shalt have wars.Ž „ II Chronicles16:9 God longs to bring strength into your life if you will let Him. Obedience to God will bring this strength for daily living and disobedience will bring trouble. Think it over. The choice is yours. FROM PAGE ONEI hate to give Donald Trump any credit, but the fact is he was able to sit down with the man and possibly get the volume of that threat turned down signi“cantly,Ž said Susan Leo, 66, a retired minister from Santa Cruz, California, who supported Democrat Hillary Clinton for president. Still, she added, when she considers the big picture, Trumps presidency is a nightmare. Theres absolutely no integrity in his life and in his presidency overall.Ž Leo isnt alone in having such split views of the president. While only 9 percent of Democrats and 37 percent of independents approve of how Trumps performance as president overall, 31 percent of Democrats and 53 percent of independents approve of his work with North Korea. Americans also have mixed feelings about Trumps announcement that he would end military exercises with South Korea while negotiations with North Korea are ongoing, with about 3 in 10 in favor and 3 in 10 opposed. Even as they broadly give Trump solid reviews for the summit, Americans remain skeptical about what sort of deal he may ultimately reach with a country controlled by what he once called a depraved regime.Ž Trumps critics have responded to his con“dence in the agreement struck with Kim at the summit with reminders that North Korea has never signed such a deal that it didnt later break. A majority of Americans „ 52 percent „ have little to no con“dence that negotiations with Kim will lead to North Korea giving up its nuclear weapons, while just 12 percent are very or extremely con“dent. Fifty-“ve percent think North Korea isnt serious about addressing international concerns about its nuclear weapons program.POLLFROM PAGE 1 The question remained, OK, in the Alzheimer brain what are the microbes that matter, what are the microbes that trigger the plaque?Ž explained Tanzi, who also had no role in the new research. The team from Mount Sinai and Arizona State University came up with some viral suspects „ by accident. The study, funded by the National Institutes of Health, wasnt hunting viruses but was looking for new drug targets for Alzheimers. The researchers were using complex genetic data from hundreds of brains at several brain banks to compare differences between people whod died with Alzheimers and the cognitively normal. The “rst clues that viruses were around came screaming out at us,Ž said Mount Sinai geneticist Joel Dudley, a senior author of the research published Thursday in the journal Neuron. The team found viral genetic material at far higher levels in Alzheimersaffected brains than in normal ones. Most abundant were two human herpes viruses, known as HHV6a and HHV7, that infect most people during childhood, often with no symptoms, and then lie dormant in the body. That wasnt unusual. Since 1980, other researchers have linked a variety of bacteria and viruses, including another type of herpes that causes cold sores, to an increased risk of Alzheimers. But it was never clear if germs were merely bystanders, or actively spurring Alzheimers. The new study went farther: Researchers used computer models to check how the viral genes interacted with human genes, proteins and amyloid buildup, almost like the viruses social media connections, Dudley explained. Were able to see if viral genes are friending some of the host genes and if they tweet, who tweets back,Ž Dudley said. They found a lot of interactions, suggesting the viruses could even switch on and off Alzheimersrelated genes. To see if those interactions mattered, the researchers bred mice lacking one molecule that herpes seemed to deplete. Sure enough, the animals developed more of those amyloid plaques. I look at this paper and it makes me sit up and say, Wow,Ž said Alzheimers Association scienti“c programs director Keith Fargo. He said the research makes a viral connection much more plausible but cautioned that the study wont affect how todays patients are treated.VIRUSESFROM PAGE 1Commerce Ministry said Thursday. The U.S. is abusing the tariff methods and starting trade wars all around the world.Ž Cecilia Malmstrom, the EUs trade commissioner, acknowledged that the EU had targeted some iconic American imports for tariffs, like Harley-Davidson motorcycles and bourbon, to make noiseŽ and put pressure on U.S. leaders. John Murphy, a senior vice president at the U.S. Chamber of Commerce, estimates that $75 billion in U.S. products will be subject to new foreign tariffs by the end of the “rst week of July. Weve never seen anything like this,Ž said Mary Lovely, a Syracuse University economist who studies international trade „ at least not since countries tried to wall themselves off from foreign competition during the Great Depression. Those personally in the line of “re are among the most concerned. It will be a disaster,Ž said Nagesh Balusu, manager of the Salt Whisky Bar and Dining Room in London and expects the European Unions tariffs to add more than $7 to the price of a bottle of Jack Daniels, which is imported from Tennessee. Its going to hit customers, thats for sure. How theyll take it, well have to wait and see.Ž As painful as the brewing trade war could prove, many have seen it coming. Trump ran for the presidency on a vow to topple seven decades of American policy that had favored ever-freer trade among nations. He charged that a succession of poorly negotiated accords „ including the North American Free Trade Agreement and the pact that admitted China into the World Trade Organization „ put American manufacturers at an unfair disadvantage and destroyed millions of U.S. factory jobs. He pledged to impose tariffs on imports from countries that Trump said had exploited the United States. Late last month, Trump proceeded to infuriate U.S. allies „ from the EU to Canada and Mexico by imposing tariffs of 25 percent on imported steel and 10 percent on aluminum. The president justi“ed the move by saying imported metals threatened Americas national security „ a dubious justi“cation that countries have used rarely because it can be so easily abused.TRADEFROM PAGE 1WASHINGTON „ Taking aim at the sprawling federal bureaucracy, President Donald Trumps administration released a detailed proposal Thursday to reorganize a number of federal agencies and merge the Education and Labor departments. The latest in a long string of attempts to rein in the government, the plan met with instant skepticism and faced long odds in Congress. Trump teed up his budget director to present highlights of the plan with an acknowledgement that the topic can make eyes glaze over: Would the media like to hear Mick Mulvaneys report, or would you “nd it extraordinarily boring and therefore not “t for camera?Ž Trump teased to reporters at a Cabinet meeting. Undeterred, Mulvaney jumped right in, styling the document as a drain the swampŽ plan meant to control Washingtons bureaucracy on a grand scale and saying past presidents efforts had failed for lack of follow-through. Mulvaney said the plan would modernize the federal government through consolidations and reorganizations not seen since the days of President Franklin Roosevelt. Were almost 20 percent into the 21st century but were still dealing with a government that is from the early 20th century,Ž Mulvaney said. The budget chief offered several examples underscoring the byzantine nature of federal regulations. Mulvaney told the president that a salmon swimming in the ocean is regulated by the Commerce Department, but once it swims upriver its overseen by the Interior Department. And if it uses a “sh ladder, thats governed by the U.S. Army Corps of Engineers. This is stupid, this makes no sense,Ž Mulvaney said. That brought to mind President Barack Obamas 2011 State of the Union address, in which he pointed to the different regulatory agencies overseeing salmon, whether the “sh is swimming in fresh water or salt water. And I hear it gets even more complicated once theyre smoked,Ž Obama said at the time. Paul Light, a professor of public service at New York University, said various reorganization plans have been hashed and rehashed for decades but have ultimately failed because of stubborn resistance in Congress. Youre not just asking members of Congress to reorganize agencies, youre asking them to reorganize the appropriations process and give up their subcommittee positions,Ž Light said. Theres not a single member of Congress ready to give up those authorities.ŽTrump seeks federal overhaul, merger of agenciesBy KEN THOMAS and JILL COLVINASSOCIATED PRESS One would require employers to use an online system to verify the citizenship of their workers, which could attract conservatives. The other would make it easier for employers to retain migrant workers, which could bolster support from Republicans from agricultural regions. Legislation on those issues had been promised for July, but skeptical lawmakers wanted it done sooner. The turmoil among Republicans over the bill, hardened in recent days by heart-wrenching images from the crisis at the border „ with families separated and young immigrants kept in fenced holding areas „ showcased the limits of a go-it-alone GOP immigration strategy. Republicans have never been able to pass a big immigration overhaul on their own, despite talking about the issue for years. The potential collapse of their latest effort underscores the reality that it probably will require bipartisan consensus to “nd immigration solutions, even as Republicans control both Congress and the White House. Trump acknowledged as much. We need two to tango,Ž he said at the White House. His offhand comments, coming before votes were cast Thursday, hardly helped an already tenuous situation. Maybe he should invite Democratic leaders Nancy Pelosi and Chuck Schumer to the White House, he suggested. We should be able to do a bill. Id invite them to come to the White House any time they want. This afternoon would be good,Ž Trump said. The Democratic leaders did not arrive. In fact, the Democrats showed no interest in helping the Republicans without fundamental changes to include their own priorities. It is not a compromise,Ž said House Minority Leader Pelosi. It may be a compromise with the devil, but it is not a compromise with the Democrats.Ž Rather than help push the bill to the “nish line, Trumps mixed messages reinforced his role as an unreliable partner for House Republicans in the immigration debate. First, he had distanced himself from the negotiations. Then, he interjected that he didnt like what they came up with. Then he reversed course and said he would back the compromise „ as well as a more conservative measure that went down to defeat earlier Thursday.VOTEFROM PAGE 1WASHINGTON „ Virginias governor ordered state of“cials Thursday to investigate abuse claims by children at an immigration detention facility who said they were beaten while handcuffed and locked up for long periods in solitary con“nement, left nude and shivering in concrete cells. Gov. Ralph Northam, a Democrat, announced the probe in a tweet hours after The Associated Press reported the allegations. They were included in a federal civil rights lawsuit with a half-dozen sworn statements from Latino youths held for months or years at the Shenandoah Valley Juvenile Center near Staunton, Virginia. The AP report also cited an adult who saw bruises and broken bones the children said were caused by guards. Multiple detainees as young as 14 said guards stripped them of their clothes and strapped them to chairs with bags placed over their heads. The incidents described in the lawsuit occurred from 2015 to 2018, during both the Obama and Trump administrations. Whenever they used to restrain me and put me in the chair, they would handcuff me,Ž said a Honduran immigrant who was sent to the facility when he was 15 years old. They also put a bag over your head.Ž In addition to the childrens “rsthand, translated accounts in court “lings, a former child-development specialist who worked inside the facility told the AP she saw kids there with bruises and broken bones they blamed on guards. She spoke on condition of anonymity because she was not authorized to publicly discuss the childrens cases. In court “lings, lawyers for the detention facility have denied all allegations of physical abuse. In his announcement Thursday, Virginias governor directed the states secretary of public safety and homeland security and the Department of Juvenile Justice to report back to him. Following APs reporting, Virginias two Democratic senators said Thursday they will seek to investigate conditions inside the Shenandoah facility. In a tweet, Sen. Tim Kaine said: Deeply troubled by this report. We need answers on what happened at this facility, and my staff and I are going to demand them.ŽGovernor orders probe of abuse claims by immigrant childrenBy MICHAEL BIESECKER, JAKE PEARSON and GARANCE BURKEASSOCIATED PRESS AP PHOTOThis image provided by the Shenandoah Valley Juvenile Center shows part of the interior of the building in Staunton, Virginia.

PAGE 33

Friday, June 22, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | MiLB 2 | Hockey 2 | Golf 3 | Pro Baseball 4 | Scoreboard 5 | Soccer 6 | Tennis 6 By STEPHEN WADEAssociated PressNIZHNY NOVGOROD, Russia „ Lionel Messis frustrating international career may be coming to an early and anticlimactic finish after Argentinas worst loss in World Cup group play in 60 years. With Diego Maradona watching from the stands, the 2014 runners-up were routed by Croatia 3-0 Thursday. The Croats are moving on to the round of 16. Messi got off only one shot in a defeat that pushed Argentina to the brink of elimination. Messi, who turns 31 on Sunday, has never won a major title with Argentinas senior national team despite of decade of championships with Barcelona and five player of the year awards. He is our captain, he leads the team and we quite simply couldnt WORLD CUP: Croatia 3, Argentina 0Messi, Argentina beaten, Croatia advancesAP PHOTOArgentinas Lionel Messi reacts after the third Croatian goal during the group D match between Argentina and Croatia yesterday in Nizhny Novgorod Stadium in Nizhny Novgorod, Russia. SEE ARGENTINA, 6 By RICK STROUDTampa Bay TimesTAMPA „ The Bucs will open the upcoming season without the face of their franchise, as quarterback Jameis Winston will be suspended three games by the NFL for violating the leagues personal conduct policy. Winston, 24, was accused of groping a female Uber driver in Arizona in March 2016, something he had denied since the allegations came forward in November. An eightmonth investigation by the league resulted in the suspension, which could be extended if he doesnt complete undisclosed requirements. While there is a general understanding of the NFLs decision, the league had not officially notified Winston, his representatives or the Bucs as of Thursday evening. It could be formally announced as early as Friday morning. While suspended, Winston must stay away from all team activities. He will be allowed to participate in training camp and all four preseason games. No criminal or civil complaint was pursued by the alleged victim, who has remained anonymous but said she was inspired to come forward by the #MeToo movement. Winstons suspension is a crushing blow for the Bucs. Head coach Dirk Koetter and general manager Jason Licht already were beginning the season on the hot seat after a 5-11 record in 2017. Veteran quarterback Ryan Fitzpatrick, who went 2-1 as a starter last season when Winston was sidelined with a shoulder injury, is expected to step in during his suspension. The Bucs will be without Winston for three of their toughest games of the season, all against defending division champions. Winston will miss the NFL: BuccaneersThree-game suspension looms for WinstonTAMPA BAY TIMES FILE PHOTOTampa Bay Buccaneers quarterback Jameis Winston (3) greets teammates at the door to the locker room before an NFL game between the New Orleans Saints and Tampa Bay Buccaneers at Raymond James Stadium in Tampa on Sunday, Dec. 31, 2017. By GREG AUMANTampa Bay TimesThe victims and survivors of three tragedies „ the mass shootings in Las Vegas and at Parkland Stoneman Douglas High School, and the bus accident that killed 16 members of the Humboldt Broncos junior hockey team „ were a big part of Wednesday nights NHL Awards ceremony in Las Vegas.Lightning defenseman Victor Hedman took time in his acceptance speech for winning the NHLs Norris Trophy to mention those guests, having had time to meet with some of them on Tuesday. I want to say how special it is for me to accept this award in Vegas, and in front of the guys from Parkland High School and the Broncos,Ž Hedman said. It goes to show that hockey is more than just a sport. Its a family, and you guys are a true inspiration.Ž The NHL had 10 of the 13 surviving players from Humboldt at the ceremony and paid tribute to those involved in the shootings, especially with the awards show taking place in Las Vegas. I got the opportunity to meet the Broncos yesterday, and their fighting spirit rubs off on you,Ž Hedman said in talking to reporters after he accepted his honor. After those tragedies, I think the hockey community shows that everyone is together, and thats something I wanted to NHL: LightningHedman salutes tragedy survivors in acceptance speechBRUCE BENNETT/GETTY IMAGESVictor Hedman of the Lightning poses with the James Norris Memorial Trophy given to the top defenseman in the press room at the NHL Awards show Wednesday in Las Vegas, Nevada. By MARC TOPKINTampa Bay TimesST. PETERSBURG „ Missing all of 2017 might have been the absolute worst thing for Matt Duffy. Frustratingly idled as he eventually recovered and rehabbed from ongoing left heel issues, he couldnt play the game he loved, couldnt show the Rays or fans why they acquired him from San Francisco the previous August, couldnt do anything about the repeated setbacks that rendered each revised timetable moot until he ran out of season. Missing all of 2017 might have been the absolute best thing for Matt Duffy. Frustratingly idled as he eventually recovered and rehabbed from ongoing left heel issues, he could watch plenty of games and players doing right and wrong, could talk and philosophize about the ups and downs of the daily grind, could learn a lot about the game MLB: RaysMissed time a good mental reset for the Rays Matt Du ySEE WINSTON, 3 SEE HEDMAN, 3 SEE RAYS, 3By BRIAN MAHONEYAssociated PressNEW YORK „ The Phoenix Suns stayed close to home for their first No. 1 pick. The Dallas Mavericks looked all the way to Slovenia for the player they hope can be their next European superstar. Shortly after the Suns took Deandre Ayton to start the NBA draft Thursday night, the Mavericks traded up two spots for the rights to Luka Doncic. The Atlanta Hawks swapped the rights to Doncic, the No. 3 pick who has spent the last year winning championships all over Europe, to Atlanta for Trae Young, the No. 5 selection from Oklahoma. The Mavericks also gave up a future first-round pick to draft Doncic, who only arrived in New York on Wednesday after helping Spains Real Madrid win its league championship after he won Euroleague MVP and Final Four MVP honors when they won that title this year. His lengthy European season kept him from working out for teams but he knew the Mavericks were interested in having him on their team for whats expected to be Dirk Nowitzkis final NBA season. Ive been talking to Dallas a lot. They really wanted me, and they were very, very nice,Ž the 19-year-old said. They were very nice to me, and I think we had a very good relationship.Ž The Hawks will get perhaps the most exciting player in college Phoenix takes Ayton; Trae Young, Doncic swappedNBA DRAFTNo. 1 SunAP PHOTOArizonas Deandre Ayton, right, is congratulated by friends and family after he was picked first overall by the Phoenix Suns during the NBA basketball draft in New York yesterday. SEE NBA, 3TAKING IT ALL IN STRIDEThe youngest goalkeeper at the World Cup on the youngest squad in the tournament is up to the challenge. Page 6

PAGE 34

Page 2 SP www.yoursun.com Friday, June 22, 2018 / The SunFlorida Lottery www.” alottery.comPICK 2June 21N .......................... 4-4 June 21D .......................... 1-1 June 20N .......................... 3-0 June 20D .......................... 8-3 June 19N .......................... 8-3 June 19D .......................... 0-1PICK 3June 21N ...................... 7-0-9 June 21D ...................... 1-9-8 June 20N ...................... 1-9-0 June 20D ...................... 0-7-1 June 19N ...................... 9-1-8 June 19D ...................... 7-0-2PICK 4June 21N ................... 3-2-2-0 June 21D ................... 9-3-2-0 June 20N ................... 9-3-7-9 June 20D ................... 5-2-6-0 June 19N ................... 9-6-4-2 June 19D ................... 5-3-7-5PICK 5June 21N ................ 1-3-8-4-5 June 21D ................ 1-9-8-7-9 June 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 D-Day, N-NightFANTASY 5June 20 ........... 8-25-28-30-35 June 19 ........... 2-17-19-22-26 June 18 ............. 3-9-15-28-34 € € € PAYOFF for June 20 0........5-digit winners....... $0 261 4-digit winners $555.00 8,043 3-digit winners $22.50CASH FOR LIFEJune 18 ........... 4-27-28-40-59 Cash Ball ............................ 2 June 14 ........ 12-14-24-27-55 Cash Ball ........................... 4 € € € PAYOFF FOR June 14 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 0 ...................... 4-5 CB $2,500 10 ............................. 4-5 $500 139 ........................... 3-5 $100LUCKY 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 20 ......... 12-15-26-32-34-4 € € € PAYOFF FOR June 20 1 6-digit winners $2 million 15 5-digit winners $4,961.00 695 ... 4-digit winners $79.00 ESTIMATED JACKPOT $2 millionPOWERBALLJune 20 ........... 4-14-23-27-56 Powerball ......................... 13 PAYOFF FOR June 16 0:.......5-5 + PB $137 Million 0.........5-5 ............. $1 Million 0.........4-5 + PB ........ $50,000 21.......4-5 ........................ $10 ESTIMATED JACKPOT $151 MillionMEGA MILLIONSJune 19 ......... 11-13-28-65-70 Mega Ball ......................... 14 June 15 ........... 1-11-37-47-51 Mega Ball ........................... 6 € € € 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 AUTO RACING5:55 a.m. ESPNU „ Formula One, French Grand Prix, practice, at Le Castellet, France 9:55 a.m. ESPNU „ Formula One, French Grand Prix, practice, at Le Castellet, France 2:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, Toyota/ Save Mart 350, practice, at Sonoma, Calif. 5:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, Toyota/ Save Mart 350, “ nal practice, at Sonoma, Calif. 7:30 p.m. FS2 „ NASCAR, Camping World Truck Series, Villa Lighting delivers the Eaton 200, “ nal practice, at Madison, Ill. 9 p.m. FS2 „ ARCA Series, PapaNicholas Coffee 150, at Madison, Ill.BASKETBALL7:30 p.m. FS1 „ Big3, Week 1 games, at HoustonBOXING10 p.m. SHO „ Claressa Shields vs. Hanna Gabriels, for vacant IBF/WBA womens middleweight title; Christina Hammer vs. Tori Nelson, Hammers WBC/WBO womens middleweight title, at DetroitCOLLEGE BASEBALL3 p.m. ESPN „ NCAA World Series, Game 11, Mississippi St. vs. Oregon St., at Omaha, Neb. 8 p.m. ESPN „ NCAA World Series, Game 12, Arkansas vs. Florida-Texas Tech winner, at Omaha, Neb.CFL FOOTBALL7 p.m. ESPN2 „ Winnipeg at MontrealGOLF5:30 a.m. GOLF „ European PGA Tour, BMW International Open, second round, at Pulheim, Germany 9:30 a.m. GOLF „ European PGA Tour, BMW International Open, second round, at Pulheim, Germany 12:30 p.m. GOLF „ Champions Tour, American Family Insurance Championship, “ rst round, at Madison, Wis. 3:30 p.m. GOLF „ PGA Tour, T ravelers Championship, second round, at Cromwell, Conn. 6:30 p.m. GOLF „ LPGA Tour, Walmart NW Arkansas Championship, “ rst round, at Rogers, Ark. 11 p.m. GOLF „ Asian & Korean Tours, Kolon Korea Open, third round, at Cheonan, South KoreaHORSE RACING8:30 a.m. NBCSN „ Royal Ascot, Coronation Stakes and Commonwealth Cup, at Ascot, EnglandMLB BASEBALL7 p.m. MLB „ Regional coverage, L.A. Dodgers at N.Y. Mets OR Philadelphia at WashingtonNHL HOCKEY7:30 p.m. NBCSN „ 2018 NHL Draft, Round 1, at DallasSOCCER8 a.m. FS1 „ FIFA World Cup, Group stage: Group E, Brazil vs. Costa Rica, at St. Petersburg, Russia 11 a.m. FOX „ FIFA World Cup, Group stage: Group D, Nigeria vs. Iceland, at Volgograd, Russia 2 p.m. FOX „ FIFA World Cup, Group stage: Group E, Serbia vs. Switzerland, at Kaliningrad, RussiaTRACK & FIELD11 p.m. NBCSN „ USATF, Outdoor Championships, at Des Moines, Iowa (same-day tape)WNBA BASKETBALL10 p.m. ESPN2 „ New York at Las VegasSPORTS ON TV By STEPHEN WHYNOAssociated PressDALLAS „ Barry Trotz has gone from lifting the Stanley Cup with the Washington Capitals to coaching the New York Islanders in just two weeks. Islanders president of hockey operations Lou Lamoriello hired Trotz on Thursday, three days after he resigned from the Capitals, and gave him the kind of long-term security Washington wouldnt. Immediately scooping up an accomplished, Cup-winning coach is the Islanders latest step to try to keep face of the franchise John Tavares, who can become a free agent July 1. If you know anything about Lou Lamoriello, his background and what he does, he will do what it takes to win,Ž Trotz said on a conference call. I felt strongly that once Lou gets with John ... Lous going to execute a plan, a long-term plan that will be very successful so we can chase the Stanley Cup and win a Stanley Cup.Ž Trotzs new deal is reportedly worth double what he would have made annually on an automatic extension that kicked in with the Capitals and five years instead of two. The 55-year-old Trotz, who helped Washington win the Presidents Trophy in back-to-back seasons and then the Cup, didnt feel Washington was willing to increase his salary and decided to take a chance to leave. Lamoriello and the Islanders called almost right away, getting a deal done with Trotz before the draft begins Friday night and with time to spare before Tavares can talk to other teams about a contract. Trotz has already spoken to Tavares and said the situation is in good handsŽ with Lamoriello, a three-time Cup-winning GM with New Jersey who also helped turn Toronto back into a playoff team. If you know anything about those two parties, they are of the highest integrity, both of those gentlemen,Ž Trotz said of Lamoriello and Tavares. I think that theyll have great dialogue and were hoping to have John be a part of it, for sure.Ž In the past 40 years, Trotz is just the fifth coach not to return to a Stanley Cup winner and the first since Scotty Bowman retired after winning with Detroit in 2002. Mike Keenan in 1994 was the last coach to leave a Cup champion in a contract dispute when he did not return to the New York Rangers. Trotz has the fifthmost wins of any coach in NHL history and led Washington to finish first in the regular season in 2015-16 and 2016-17. After consecutive early playoff exits, the Capitals let him go into the final year of his contract without an extension, in large part because he had never made it past the second round. Under Trotz, the Capitals won their first title in franchise history this season, which triggered a clause in his contract that gave him a $300,000 raise to about $2 million for the next two seasons. General manager Brian MacLellan said a longterm contract and Trotzs representative wanting to have him paid among the top four or five coaches in the NHL were sticking points, and Trotz asked for and was given his resignation Monday.NHLIslanders hire Trotz as coach fresh o winning Stanley CupAP PHOTOWashington Capitals head coach Barry Trotz yells from the bench during the third period of an NHL hockey game against the Detroit Red Wings, in Detroit on Oct. 20, 2017. By STEPHEN WHYNOAssociated PressAlex Ovechkin has already done a keg standŽ with the Stanley Cup, performed shirtless pushups in a fountain full of teammates and lifted hockeys prestigious trophy so often in joy that it could be considered upper-body training. Thats my summer workout,Ž said Ovechkin, with a smile. The Summer of Ovi is just beginning. Over the next few months, Ovechkin will return home to Moscow and have his day with the Cup, celebrate Russia hosting the World Cup and become a father when wife Nastya gives birth to their first child. For the first time in the superstars 13-year career, the offseason wont include questions about whether he can get it done in the playoffs and help the Washington Capitals win it all. He deserves it,Ž friend and Capitals teammate Alex Chiasson said. Theres been a lot of critiques on him and all that stuff, and now hes proven so many people wrong.Ž Ovechkin cemented his legacy with a playoff MVP performance and a Stanley Cup ring so glaringly missing from his resume. Next he faces the significant challenge of not letting his game slip. Ovechkin turns 33 in September, so with all the partying and momentous occasions on and off the ice, its up to him not to slack off. Its going to be a short summer,Ž Ovechkin said. Of course, youre going to celebrate, but you dont want to lose your shape. Were going to spend one month in Russia and come back here to get ready for the kid, for the child. And get ready for next year.Ž Last summer, Capitals coach Barry Trotz visited Ovechkin in Moscow and delivered the message that the team needed more from him. He delivered with a league-leading 49 regular-season and playoff-best 15 goals, and was the driving force on the way to Washingtons first championship. Trotz is gone after resigning so Ovechkin cant lean on a relationship cultivated during the past four years. Longtime assistant Todd Reirden is considered the front-runner to be Ovechkins sixth NHL coach as he tries to replicate the goalscoring success not seen from a player of his age since Hall of Famer Phil Esposito in the 1970s. Absent this time is the prodding from management. General manager Brian MacLellan doesnt think Ovechkin needs it. Hell be the same next year,Ž MacLellan said. I dont know what we can tell him. Tell him to work on his keg stands? He was outstanding this year. I really think the success hes had this year in the playoffs is going to carry over to next year. Hes excited about playing, hes excited about winning. You can just feel it in him.Ž Ovechkins excitement culminated with an almost incredulous look back at his teammates before he accepted the Stanley Cup from Commissioner Gary Bettman in Las Vegas on June 7 and handed it to Nicklas Backstrom in what he called the easiest decision of his life. He and Backstrom were back on the Strip at the NHL awards show on Wednesday night, the latest stop on his whirlwind tour with the Cup. Stops have included the Hakkasan nightclub with Tiesto, several Washington-area bars and restaurants, Nationals Park the parade down Constitution Avenue and visits to a local rink, police station and hospital. He has slept with the Cup, hugged it and adored it as much as any player. O has had it quite a bit, but he makes sure that other guys raise it and other guys get a drink out of it and other guys enjoy their time with it, too,Ž winger T.J. Oshie said. Hes been sharing the wealth a little bit.Ž Ovechkin wants to share the Cup back home with his family „ my grandma, she will touch it, she will kiss it,Ž he said „ and take it to his childhood program, the Dynamo Hockey School. Thats his way of paying it forward after Russian-born Red Wings champion Igor Larionov brought the Cup to the locker room when he played for Dynamo Moscow and it served as inspiration to him and others. He showed us how he practices, how he enjoyed the moment to be in the NHL and be a Stanley Cup champion,Ž Ovechkin said. It was something special. One day, I wanted to be in his position to raise the Cup and in the future I will share this moment with some kids. Because when youre a kid, you dont know what your life is going to be, who youre going to be.ŽNHLCup celebrations, fatherhood await Ovechkin Staff reportA 16-hit attack propelled the Stone Crabs past the Palm Beach Cardinals 10-1, Thursday evening at Roger Dean Chevrolet Stadium. The game started late, but the delay seemed to serve as a catalyst for the Stone Crabs as they opened the scoring in the 2nd inning, scoring three runs. Shortstop Jermaine Palacios drove in the evening's first run, with a sacrifice fly to right, scoring Florida State League all-star Jesus Sanchez. Left fielder David Olmedo-Barrera doubled in both Lucius Fox and Miles Mastrobuoni providing starting pitcher Blake Bivens with a comfortable cushion. However, the Stone Crabs were far from being done, and created additional scoring opportunities during the 5th inning. Jesus Sanchez hit a grand slam, which was followed by a solo shot from third baseman Kevin Padlo. Lucius Fox drove in the final two runs of the evening during the 8th inning, plating Jermaine Palacios and Zacrey Law. Starter Blake Bivens, struck out eight, allowed only 5 hits, an unearned run, and issued no walks in six innings of work. Reece Kalarus worked the seventh, issuing a lone hit, and Ruben Alaniz finished the game by working two perfect innings. Sanchez led the offensive outburst with three hits, while five other Stone Crabs, Fox, Mastrobuoni, Tenerowicz, Padlo and Palacios, had two hits each in the win.MILB: Stone Crabs 10, Cardinals 1An authoritative o ensive outburst followed the rain

PAGE 35

The Sun / Friday, June 22, 2018 www.yoursun.com SP Page 3By PAT EATON-ROBBAssociated PressCROMWELL, Conn. „ Jordan Spieth has no idea what it is like to play from behind at the Travelers Championship. The defending champion led after every round last year in his first visit to TPC River Highlands, and a shot a 7-under 63 on Thursday to match Zach Johnson for the first-round lead. Spieth had six birdies and an eagle out the bunker on par-5 sixth hole „ a shot reminiscent of the greenside bunker shot that gave him a victory last year over Daniel Berger in a playoff. Theyve got some sort of magnetic sand for me,Ž Spieth joked. But it was actually a pretty tough shot there, almost a little downslope and I had to hit close to the ball, which you just have to commit to it. I just hit the shot that was necessary. I probably could have gone 4-5 feet bye, but I couldnt hit it any better than I did and I was obviously fortunate for it to hit the pin and go in.Ž Johnson went out in the morning and led for most of the day. He had eight birdies, including six straight on the back nine, one off than the course record. Six in a row is a treat,Ž said Johnson, who finished tied for 12th last week in the U.S. Open at Shinnecock Hills. I had a lot of loft in my hand, lot of wedges in my hand. So thats kind of how youve got to think about it is you have a lot of opportunity on the back side if you get the ball on the fairway. There are some holes you can get at.Ž Rory McIlroy missed a 13-foot putt for par on the final hole that would have given him a share of the lead and finished in a three-way tie for third place with Brian Harmon and Peter Malnati. McIlroy, who like Spieth missed the cut in the U.S. Open, said hes been working on his swing since Saturday. He saw the practice pay off, hitting 17 greens with seven birdies during his round of 64. Sometimes when you take your focus away from the result and away from what youre actually scoring like and focus just on what youre trying to do within your golf swing, you sort of have days like this,Ž he said. A lot of golfers took advantage of the soft greens and favorable wind conditions Thursday. Twenty-two of them shot a 66 or better. Brooks Koepka followed his second straight U.S. Open victory with a 68. Koepka, who started on the 10th tee, shot a 31 on his first nine, but bogeyed four of his final six holes. Im still kind of going on adrenaline right now,Ž he said. But Ill be honest, Im dead right now. I think it showed kind of coming in.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 156player field that includes five of the worlds top 10 ranked golfers and all four reigning major championship winners. PGA Championship winner Justin Thomas was in a group of 14 players at 66. He made an eagle on sixth hole out of the same bunker as Spieth. His caddie tried to hand him a putter after the shot and Thomas shook him off. I dont know why he did that,Ž Thomas said. I think out of instinct went to give me the putter and I told him I didnt need that, so put it back in the bag.Ž Masters champion Patrick Reed had a tougher day, making four bogeys in a 72.GOLF: PGA TourJordan Spieth, Zach Johnson t ied for early lead at TravelersAP PHOTOJordan Spieth tees off the 18th hole during the first round of the T ravelers Championship at TPC River Highlands yesterday in Cromwell, Conn. season opener Sept. 9 at New Orleans, the Bucs home opener Sept. 16 against defending Super Bowl champion Philadelphia and a Monday Night Football game Sept. 24 at Raymond James Stadium against Pittsburgh. Because of the suspension, Winston would play only one home game in the first nine weeks of the season, with four of his first five games after the suspension coming on the road. He would be eligible to make his season debut Sept. 30 when the Bucs play at Chicago. The suspension wont hit Winston hard financially, as his base salary for 2018 is just $705,000, so he loses just $124,411. He is due to make $20.9 million in 2019, so the same suspension would cost him about $3.7 million if appeals pushed it to next season. Winston has maintained his innocence, saying he was in the back seat during the ride that included two other passengers. One of them was Philadelphia Eagles cornerback Ronald Darby, his Florida State teammate, who said he was seated next to Winston and nothing happened. The third passenger was never identified by Winston or his representatives. The NFL apparently gave more weight to the contemporaneous complaint, filed the next day by the driver with Uber, and other correspondence and testimony about the incident. This is the first time Winstons off-field actions have impacted his NFL career. It was an allegation of sexual assault that prompted Winston to settle a civil lawsuit with Erica Kinsman, who said she was raped in 2012 when the two were students at Florida State. Winston was never charged after a probe by the State Attorneys Office and a Title IX investigation. Also while Winston was at FSU, a second woman met with its victims advocate program regarding a sexual encounter with the quarterback. The case was never reported to police. Winston was suspended for a game against Clemson in 2014 for making offensive and vulgar comments about female anatomy on campus. Throughout the Bucs vetting process, Winston faced questions about his character, ranging from the crab legs he carried out of a Publix supermarket without paying for them in Tallahassee to the time he was suspended for shouting a vulgarity on campus. Even so, the Bucs still drafted Winston with the No. 1 overall pick in 2015. The alleged incident took place in March 2016, just months after Winstons rookie season with the Bucs. According to a BuzzFeed News report, Winston had spent the day attending Kurt Warners football camp in Scottsdale, Ariz., when he used his Uber account to arrange transportation around 2 a.m. The woman, identified only as Kate in the report, told BuzzFeed that a group of men excitedly told her she would be driving someone famous that night: Winston, the Bucs quarterback and 2013 Heisman Trophy winner. The woman said Winston was placed in the front passenger seat and that he was the only one she drove that night. I started driving, and right away, Jameis behaved poorly,Ž she said, claiming he shouted homophobic slurs at pedestrians. She said Winston wanted food and while waiting in line at the drive-thru of Los Betos Mexican Food, he reached over and he just grabbed my crotch,Ž Kate said. Winston held his hand there for three to five seconds, according to the woman, removing it only after she looked up in shock and said Whats up with that?Ž I wasnt just creepe d out,Ž she said. I was frozen. I mean hes an NFL quarterback and Im 5 foot 6. Im not prepared for that. So I completely froze,Ž she said, worried that she might provoke an unwanted reaction. Winston has declined to discuss the allegations publicly since he was informed of the investigation by the NFL last November. But in his statement released at the time, he said he regretted if his demeanor or presence made her uncomfortable in any way.Ž Winston, who has been active in the Tampa Bay community with fundraisers for his Dream Forever Foundation and annual youth football camps, won the Heisman Trophy and a national championship during his career at Florida State. He became the youngest player to pass for 4,000 yards as a rookie in 2015, was named to the NFC Pro Bowl team as a replacement and selected Peps i Rookie of the Year in a poll of fan voting. He has passed for 11,636 yards with 69 touchdowns and 44 interceptions in his three seasons with the Bucs. Winston has had one winning season at Tampa Bay. The 2016 Bucs were 9-7 and failed to reach the playoffs. Winston is 18-27 as starter. Last season, he played three games with a right shoulder sprain and missed three others due to the injury as the Bucs finished 5-11. try to hit home in my speech. This is more than a game. We are a family, and off the ice, everyone is so close.Ž The novelty and success of the Golden Knights reaching the Stanley Cup final in the franchises first season helped the city of Las Vegas mourn a tragic event that put their city in national headlines. Hedman said he was aware of the impact that had on Las Vegas as he returned again this week. Its such a special place, to see what it went through in October and the way this community rallied together with the hockey team and the way they performed,Ž Hedman said. I think its important for me to acknowledge that. It really hit home, seeing those guys fight through a tragedy. Its nothing short of remarkable.ŽWINSTONFrom Page 1HEDMANFrom Page 1 and, more importantly, himself. And, now, he is convinced that forced sabbatical is a primary reason for his current success as the Rays most consistent hitter, evidenced, among other metrics, by a .317 average that ranks sixth in the American League I took things „ too seriously is the wrong word „ but in 2016 I was really stressed all the time,Ž Duffy said. I played with a lot of anxiety. I was chasing hits, which is completely off my mental approach to the game the previous five years. For whatever reason, I kind of let my mind go a little bit in terms of not keeping myself in check. I was able to step back last year not playing and just kind of watching. Watching other guys struggles and watching other guys do well and seeing the differences. Watching a guy struggle with the same swing he succeeded with. I was able to take a step back and remember what got me here. And for me it was just my mental approach to the game.Ž As simple as that sounds, Duffy prefers to keep it simple, which is to say consistent. When youre in the grind, you want results,Ž he said. Its not easy to clear the mechanics, to clear the results, to clear the statistics and the launch angle and all that stuff. You dont get hits by thinking about getting hits. Getting a hit is the final result of a process that gives you the best chance to get a hit. Thinking about your batting average doesnt help. Thinking, Im hitting .300 so I have to go 3-for-my-next-10 or its going to go down doesnt help.Ž Nor does trying to hit a home run every time up. Nor going to the video after every unsuccessful at-bat and thinking your swing needs to be overhauled. Nor any of the other things he was doing after a slow start to 2016 got him pressing, spiraling out of control,Ž trying in every at-bat to get back on pace to match his solid 2015 numbers in his first, and thus far only, full majorleague season, hitting .295 with 12 homers, 77 RBIs and a .762 OPS. How does he prefer to approach the plate? Trying to go 1-for-1, seeing the ball as big as I can and swinging at a good pitch to hit.Ž Hitting coach Chad Mottola said he could tell during myriad conversations they had last year that Duffy was seeing the error of his ways, especially by watching others handle things poorly. We discussed a lot of philosophies accidentally,Ž Mottola said. In fact, Mottola learned from their talks as well. He was a great sounding board for me,Ž he said. I got to use him as another voice as a hitting coach.Ž With his mind right and the heel not even a thought much less an ongoing issue „ a million times better than I could have even hopedŽ „ Duffy is back to doing what he does best. The consistency is what Im most proud of,Ž he said, both in the production and the approach, no matter how he feels, physically or mentally, that day. Manager Kevin Cash said he should be. You just rarely see him get out of his comfort zone,Ž Cash said. Hes going to swing and hell chase some pitches, but they are always right around the zone. ƒ Rarely do you see him get himself out.Ž Duffy, one of the Rays hardest workers before every game, still has things to address. Specifically, a significant reverse split imbalance in hitting .360 vs right-handers (second to only Houstons Jose Altuve among all bigleaguers with 150 at-bats) but only .217 vs. lefties that Duffy said theyve identified as mechanical and are correcting. He is just as driven to work on his defense, insisting on regular early sessions, and given a history with hamstring issues has to be cautious with fatigue. But, still, given where he was last year, and what he wasnt doing, this year has been a smashing success. I dont feel,Ž he said, like Ive missed any time.Ž Marc Topkin can be reached at mtopkin@ tampabay.com. Follow @ TBTimes_Rays.RAYSFrom Page 1basketball last season in Young, the first player to lead the nation in scoring and assists in the same season. Whatever city I went to, I was going to be able to be comfortable in,Ž Young said. I was just really excited to get to Atlanta.Ž Otherwise, the top of the draft was dominated by big men, starting with a pair of former high school teammates. The Suns made the 7-foot-1 Ayton the first No. 1 pick in franchise history. The center from Arizona averaged 20.1 points and 11.6 rebounds in his lone season in Tucson, tying for the national lead with 24 double-doubles in 35 games. He joined Mychal Thompson „ father of Golden State All-Star Klay Thompson „ in 1978 as the only players from the Bahamas to be the No. 1 pick in the NBA draft. Having my name called to be the first pick for the Phoenix Suns was mind-blowing,Ž Ayton said. Having all that confidence and leading up to that point when I saw Adam Silver came out, I was just waiting for my name, and when he called it, my mind went blank.Ž The Sacramento Kings followed by taking Marvin Bagley III, the Duke big man who played with Ayton at Hillcrest Prep Academy in Phoenix in 2015-16. With Jaren Jackson Jr. going fourth to Memphis, Texas center Mo Bamba going No. 6 to Orlando and Wendell Carter Jr. following to Chicago, it was an early run of big men in whats increasingly become a perimeter-based league. Then it was another guard with Alabamas Collin Sexton going at No. 8 to Cleveland, triggering chants of Michael Porter Jr.s name by Knicks fans who hoped they would take him with the No. 9 pick. But they ended up disappointed as New York went with Kentuckys Kevin Knox. They booed (Kristaps) Porzingis (on draft night) and look where he is now. Thats the same mindset Im going to have,Ž Knox said. They can chant Michael Porter all they want. But they got Kevin Knox, and Im willing to work and Im willing to get better.ŽNBAFrom Page 1

PAGE 36

Page 4 SP www.yoursun.com Friday, June 22, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork5022.694„„7-3W-429-1121-11 Boston5026.6582„6-4W-123-1127-15 Toronto3439.46616116-4W-120-2014-19 TampaBay3440.45917115-5L-115-1619-24 Baltimore2152.28829242-8L-111-2310-29 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland4033.548„„6-4W-424-1316-20 Detroit3639.4805106-4L-223-1713-22 Minnesota3338.4656116-4L-119-1814-20 Chicago2449.32916212-8L-712-2412-25 KansasCity2252.29718231-9L-910-2912-23 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston5026.658„„9-1W-121-1529-11 Seattle4629.6133„5-5L-425-1421-15 LosAngeles3935.5271063-7W-118-1921-16 Oakland3836.5141175-5W-420-2018-16 Texas3244.42118145-5W-515-2417-20 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta4330.589„„7-3L-121-1322-17 Washington4033.5483„4-6W-118-1822-15 Philadelphia3933.54237-3W-124-1315-20 NewYork3141.4311183-7L-313-2118-20 Miami2946.38715126-4L-214-2115-25 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee4330.589„„5-5W-121-1422-16 Chicago4230.583„5-5L-121-1421-16 St.Louis3834.528413-7L-121-1817-16 Pittsburgh3638.486745-5L-221-1815-20 Cincinnati2945.39214117-3W-414-2315-22 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona4133.554„„6-4W-123-1618-17 LosAngeles3835.521226-4L-220-1918-16 Colorado3738.493445-5W-314-2023-18 SanFrancisco3738.493444-6W-221-1216-26 SanDiego3442.447874-6L-418-2316-19 MAJORLEAGUEBASEBALL Y ANKEES4,MARINERS3 S EATTLEABRHBIBBSOAVG. Gordon2b401001.291 Hanigercf-rf400002.260 S panlf400002.251 Cruzdh322011.254 S eager3b412201.228 Healy1b201010.260 1-Herediapr-cf000000.238 Gamelrf-1b401101.292 Zuninoc301010.202 2-Herrmannpr000000.250 A n.Rominess401001.148 T OTALS3239339 NEWYORKABRHBIBBSOAVG. Fraziercf412000.368 J udgerf311211.281 S tantonlf400002.252 Gregoriusss402001.261 T orres2b412002.291 A ndujardh311211.290 Bird1b300012.205 A u.Rominec400001.308 W alker3b300011.200 T OTALS32484411 S EATTLE020001000„390 NEWYORK40000000X„480 1-ranforHealyinthe8th.2-ranforZunino inthe9th. LOB„Seattle7,NewYork8.2B„Cruz(9), Zunino(7),Torres(7).HR„Seager(13),off S everino;Judge(19),offPaxton;Andujar (10),offPaxton.RBIs„Seager2(43),Gamel (8),Judge2(50),Andujar2(32).CS„ Heredia(3).S„Gordon. DP„NewYork2(Walker,Torres,Bird), (Torres,Gregorius,Bird). S EATTLEIPHRERBBSONPERA Paxton,L,6-257 4439107 3.72 Bradford21 001234 3.00 Rumbelow10 000092.45 NEWYORKIPHRERBBSONPERA Svrino,W,11-25.28 3315107 2.24 Rbrtsn,H,121.11 000121 3.44 Betances,H,1110 001219 3.00 Chpmn,S,22-2310 001117 1.07 Inheritedrunners-scored„Robertson 2-0.HBP„Severino(Healy). W P„Paxton. T „2:51.A„46,658(47,309).REDSOX9,TWINS2BOSTONABRHBIBBSOAVG. Bettsrf613100.344 Benintendilf612203.292 Martinezdh422011.315 Moreland1b322121.288 Bogaertsss512200.280 Devers3b500102.232 Holt2b512000.297 Leonc212110.240 a-Swihartph-c100001.147 BradleyJr.cf501101.181 T OTALS42916949 MINNESOTAABRHBIBBSOAVG. Mauer1b300000.269 Garver1b111000.224 Dozier2b411000.221 Escobar3b100001.299 Motter3b200100.200 Morrisondh301100.191 Grossmanlf400001.229 Keplerrf300001.223 A drianzass300002.248 LaMarrecf201010.255 W ilsonc300000.140 T OTALS2924215 BOSTON000110331„9160 MINNESOTA000000002„240 a-struckoutforLeoninthe9th. LOB„Boston11,Minnesota3.2B„Martinez (16),Moreland(14),Bogaerts(19),Holt (10),Dozier(15).HR„Betts(19),offGibson; Benintendi(13),offBelisle.RBIs„Betts(39), Benintendi2(49),Moreland(35),Bogaerts2 (43),Devers(37),Leon(10),BradleyJr.(17), Morrison(25),Motter(2).SF„Morrison. DP„Boston1(Devers,Holt,Moreland); Minnesota1(Adrianza,Dozier,Mauer). BOSTONIPHRERBBSONPERA Porcello,W,9-371 001597 3.44 V elazquez23 220027 2.21 MINNESOTAIPHRERBBSONPERA Gibson,L,2-567 2235105 3.25 Pressly.12 331119 4.15 Rogers.20 000084.60 Belisle14 330123 5.93 Magill13 110227 1.46 Inheritedrunners-scored„Rogers1-1.HBP„ Porcello(Escobar),Gibson(Leon). T„2:58.A„32,631(38,649).ROCKIES6,METS4NEWYORKABRHBIBBSOAVG. Nimmorf501102.282 Frazier3b422101.225 Confortocf402001.231 Flores1b200110.250 Bautistalf100021.190 Petersonp000000.000 b-Mesoracoph100000.228 Sewaldp000000.000 Blevinsp000000.000 Flexenp000000--Plaweckic412000.227 Reyes2b301111.174 Rosarioss411000.249 Matzp100000.083 Smithlf202000.300 TOTALS31411446 COLORADOABRHBIBBSOAVG. LeMahieu2b522001.286 Blackmoncf322000.281 Arenado3b412501.317 Storyss401002.266 Desmond1b110030.213 Iannettac401002.235 Parralf300100.300 Cuevasrf401001.277 Freelandp200002.100 a-Woltersph100000.153 Hoffmanp000000--Rusinp000000.000 Almontep000000--c-Gonzalezph000010.271 McGeep000000--TOTALS3169649 NEWYORK101000011„4110 COLORADO32000001X„690 a-groundedoutforFreelandinthe6th. b-groundedoutforPetersoninthe8th. c-walkedforAlmonteinthe8th. LOB„NewYork6,Colorado7.2B„Smith (3),LeMahieu(15),Arenado(18),Story (18).3B„Plawecki(1).HR„Frazier(8), offFreeland;Arenado(16),offMatz. RBIs„Nimmo(25),Frazier(29),Flores (17),Reyes(4),Arenado5(51),Parra(30). SB„LeMahieu(4),Blackmon(5).SF„Flores, Parra.S„Matz. DP„NewYork1(Rosario,Reyes,Flores); Colorado5(Story,LeMahieu,Desmond), (Arenado,LeMahieu,Desmond),(Arenado, LeMahieu,Desmond),(Story,LeMahieu, Desmond),(Arenado,LeMahieu, Desmond). NEWYORKIPHRERBBSONPERA Matz,L,3-55.28 552697 3.68 Peterson1.10 000216 1.17 Sewald01111010 4.85 Blevins.20 001112 4.96 Flexen.10 0000 411.57 COLORADOIPHRERBBSONPERA Freeland,W,7-665 2244102 3.55 Hoffman,H,1.2200001512.46 Rusin,H,5.121101137.58 Almonte,H,1100000120.00 McGee,S,1-212 110122 5.34 Rusinpitchedto2battersinthe8th. Sewaldpitchedto2battersinthe8th. Inheritedrunners-scored„Blevins2-1, Flexen2-0,Rusin1-0,Almonte2-1.HBP„ Matz(Blackmon). T„2:55.A„44,010(50,398).NATIONALS4,ORIOLES2BALTIMOREABRHBIBBSOAVG. Petersonlf402001.209 Jonescf400000.292 Machadoss401001.304 Trumbo1b411102.262 Schoop2b400001.209 Rasmusrf311101.125 c-Gentryph100000.241 Josephc300000.172 Wilkerson3b200010.000 Gausmanp200002.000 a-Valenciaph100001.283 Givensp000000--TOTALS3225219 WASHINGTONABRHBIBBSOAVG. Harperrf111120.213 Turnerss311010.267 Rendon3b411102.282 Sotolf301210.326 Reynolds1b400001.241 Taylorcf401000.242 Difo2b312000.245 Severinoc301000.188 Scherzerp200002.250 b-Murphyph100000.103 Herrerap000000--Doolittlep000000--TOTALS2848445 BALTIMORE010100000„250 WASHINGTON00100102X„480 a-struckoutforGausmaninthe7th.b-lined outforScherzerinthe7th.c-linedoutfor Rasmusinthe9th. LOB„Baltimore4,Washington5.2B„ Peterson(8),Machado(16),Harper (8),Soto(7),Severino(8).3B„Difo(4). HR„Rasmus(1),offScherzer;Trumbo(6), offScherzer;Rendon(7),offGausman. RBIs„Trumbo(16),Rasmus(1),Harper(45), Rendon(28),Soto2(16).SF„Harper. Runnersleftinscoringposition„Baltimore2 (Machado,Schoop);Washington2(Rendon, Taylor).RISP„Baltimore0for4;Washington 2for9. LIDP„Turner,Murphy.GIDP„Reynolds. DP„Baltimore3(Schoop,Trumbo), (Machado,Schoop,Trumbo),(Rasmus, Joseph). BALTIMOREIPHRERBBSONPERA Gausman64 2243114 4.38 Givens,L,0-424 220231 4.19 WASHINGTONIPHRERBBSONPERA Scherzer75 2219102 2.09 Herrera,W,2-110 000013 0.98 Doolittle,S,20-2110 000014 1.65 WP„Scherzer. Umpires„Home,ChrisSegal;First,Gabe Morales;Second,EdHickox;Third,Jerry Meals. T„2:42.A„36,868(41,313).DIAMONDBACKS9,PIRATES3ARIZONAABRHBIBBSOAVG. Jayrf422200.313 Goldschmidt1b401110.266 Peraltalf411011.277 Descalso3b300110.268 Marrero3b000000.160 K.Marte2b532200.246 Avilac412311.124 Ahmedss511000.223 Dysoncf411012.182 Godleyp200000.111 b-Owingsph100000.189 Salasp000000.000 DeLaRosap000000.000 Barrettp000000--TOTALS36910954 PITTSBURGHABRHBIBBSOAVG. Harrison2b300000.280 Rodriguezp000000.000 c-Osunaph100000.226 Felizp000000--d-Diazph100001.298 Meadowslf413001.340 S.Martecf321110.280 Moran3b301100.273 Cervellic301111.257 Bell1b401001.243 Polancorf300011.212 Mercerss200001.261 Rodriguezss100010.157 Kuhlp000000.150 Braultp100000.214 a-Frazierph-2b301000.239 TOTALS3238346 ARIZONA332000001„9100 PITTSBURGH000102000„381 a-groundedoutforBraultinthe5th. b-groundedoutforGodleyinthe7th. c-poppedoutforRodriguezinthe7th.dstruckoutforFelizinthe9th. E„Rodriguez(4).LOB„Arizona8, Pittsburgh7.2B„Jay2(12),Avila(1), Ahmed(13),S.Marte(11).HR„K.Marte(6), offKuhl;Avila(3),offKuhl.RBIs„Jay2(26), Goldschmidt(40),Descalso(40),K.Marte 2(30),Avila3(7),S.Marte(34),Moran (29),Cervelli(36).SF„Descalso,Moran. S„Godley. Runnersleftinscoringposition„Arizona4 (Jay,Ahmed2,Dyson);Pittsburgh4(Moran, Polanco,Diaz2).RISP„Arizona4for10; Pittsburgh1for5. Runnersmovedup„Godley,Ahmed, S.Marte,Moran,Bell.GIDP„Cervelli, Polanco. DP„Arizona2(K.Marte,Ahmed, Goldschmidt),(Ahmed,Marrero, Goldschmidt). ARIZONAIPHRERBBSONPERA Godley,W,8-564 323596 4.64 Salas10 000083.97 DeLaRosa1.230010323.47 Barrett.110001114.15 PITTSBURGHIPHRERBBSONPERA Kuhl,L,5-528 881253 4.56 Brault30 004155 4.14 Rodriguez21 000025 2.19 Feliz21 100130 5.58 Kuhlpitchedto2battersinthe3rd. Inheritedrunners-scored„Barrett1-0. HBP„Brault(Jay).WP„Godley.PB„Avila (2). Umpires„Home,StuScheurwater;First, EricCooper;Second,GaryCederstrom; Third,CoryBlaser. T„3:11.A„20,554(38,362).REDS6,CUBS2CHICAGOABRHBIBBSOAVG. Bryant3b411002.285 Heywardrf514000.283 Baez2b401210.266 Rizzo1b300001.244 Russellss300011.278 Schwarberlf300011.239 Contrerasc400001.262 Happcf401001.222 Hancockp000000.000 Hendricksp201001.097 Rosariop000000--b-LaStellaph100000.299 Zastryznyp000000--c-Almoraph-cf100001.322 TOTALS3428239 CINCINNATIABRHBIBBSOAVG. Perazass301001.269 Barnhartc400001.266 Votto1b310011.295 Gennett2b411000.335 Hughesp000000--Suarez3b311110.296 Winkerrf211410.256 Ervinrf100000.205 Duvalllf411001.200 Harveyp200001.091 a-Blandinoph101000.235 Lorenzenp000000.333 Garrettp000000.000 Dixon2b000000.217 Hamiltoncf211110.211 TOTALS2967645 Chicago002000000„280 Cincinnati00000600x„670 a-singledforHarveyinthe6th.b-lined outforRosariointhe7th.c-struckoutfor Zastryznyinthe8th. LOB„Chicago10,Cincinnati4.2B„Heyward (11),Baez(14).HR„Winker(4),offRosario. RBIs„Baez2(48),Suarez(55),Winker 4(23),Hamilton(16).SB„Peraza(10), Hamilton(14). Runnersleftinscoringposition„Chicago 5(Rizzo4,Almora);Cincinnati3(Peraza, Barnhart,Gennett).RISP„Chicago1for7; Cincinnati3for9. Runnersmovedup„Baez,Barnhart,Votto. GIDP„Russell,Winker,Harvey. DP„Chicago2(Baez,Russell,Rizzo), (Contreras,Russell,Baez);Cincinnati1 (Peraza,Gennett,Votto). CHICAGOIPHRERBBSONPERA Hendricks,L,5-75.23 444589 3.73 Rosario,BS,1-1.14 220019 1.76 Zastryzny10 000090.00 Hancock10 000081.50 CINCINNATIIPHRERBBSONPERA Harvey,W,2-565 221698 5.66 Lorenzen.22001023 1.50 Garrett,H,1311 001117 2.50 Hughes,S,5-61.10 000218 1.36 Inheritedrunners-scored„Rosario3-3, Garrett3-0,Hughes2-0.HBP„Hendricks (Peraza),Harvey2(Bryant,Rizzo). Umpires„Home,JordanBaker;First, JeremieRehak;Second,GregGibson;Third, JerryLayne. T„3:07.A„19,581(42,319).BOXSCORES ROUNDUP/MATCHUPSYankees4,Mariners3: AaronJudgeandMiguelAndujarhittwo-runhomersoff JamesPaxtoninthe“rstinningthatsentNewYorkpastSeattleforathreegamesweep.LuisSeverinoandtheYankeesboostedthebestrecordinthe majorsto50-22. RedSox9,Twins2: RickPorcelloallowedonehitinseveninnings,Mookie BettsandAndrewBenintendihomeredandBostontoppedMinnesotatoavoid aseriessweep. Rockies6,Mets4: NolanArenadohomeredforthethirdstraightgameand drovein“verunsasColoradogotpastNewYork.Arenadoalsodoubledto backanotherstrongoutingfromKyleFreeland(7-6). Nationals4,Orioles2: JuanSotohitatiebreakingtwo-rundoubleintheeighth inning,andWashingtonbeatBaltimoreinthedecidingmatchupofathreegameinterleagueseriesbetweenneighboringrivals. Diamondbacks9,Pirates3: KetelMarteandAlexAvilaeachhittwo-runhomers andArizonascoredeightrunsinthe“rstthreeinningstopoweritswaytoa victoryoverPittsburgh. Reds6,Cubs2: JesseWinkerhithis“rstcareergrandslamduringabigsixthinningrally,puttingMattHarveyinlineforhissecondwinforCincinnati. OaklandatChicagoWhiteSox,ppd. LATE TorontoatL.A.Angels St.LouisatMilwaukee SanDiegoatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA PhiladelphiaE”in(R)4-23.435-33-018.21.93 WashingtonRoark(R)7:05p3-73.875-91-116.05.06 ArizonaCorbin(L)6-33.398-71-117.25.09 PittsburghNova(R)7:05p4-54.427-62-117.03.18 ChicagoQuintana(L)6-54.069-50-116.23.24 CincinnatiCastillo(R)7:10p4-85.776-90-315.26.89 LosAngelesWood(L)2-54.227-71-112.16.57 NewYorkWheeler(R)7:10p2-54.824-90-118.23.86 St.LouisFlaherty(R)3-22.665-41-116.12.76 MilwaukeeGuerra(R)8:10p3-52.896-70-217.13.63 MiamiChen(L)2-35.915-51-014.25.52 ColoradoGray(R)8:40p6-75.896-91-116.06.75 SanDiegoRichard(L)6-64.318-73-020.02.70 SanFran.Stratton(R)10:15p8-44.2211-41-117.03.18AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA DetroitFiers(R)5-34.099-41-018.03.00 ClevelandBieber(R)7:10p1-03.972-01-011.13.97 NewYorkSabathia(L)4-23.307-62-120.12.21 TampaBayStanek(R)7:10p1-12.212-40-05.00.00 SeattleLeBlanc(L)3-02.637-22-016.22.70 BostonWright(R)7:10p2-11.232-11-120.20.44 OaklandBassitt(R)0-22.450-20-211.02.45 ChicagoShields(R)8:10p2-84.635-101-219.05.21 KansasCityDuffy(L)3-75.554-111-118.05.00 HoustonKeuchel(L)8:10p4-84.157-81-117.06.35 TexasMinor(L)4-45.356-70-118.04.50 MinnesotaRomero(R)8:10p3-24.175-41-015.04.20 TorontoEstrada(R)4-64.667-72-018.21.45 LosAngelesLamb(L)10:07p0-03.600-10-05.03.60INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA BaltimoreCobb(R)2-97.142-101-216.28.10 AtlantaNewcomb(L)7:35p8-22.709-52-117.12.60 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. 2000: EricChavezhitforthecycleinOaklands10-3win overBaltimore.Chavezdoubledinthesecondinning, singledinthefourth,tripledinthe“fthand“nishedoff thecyclewithahomerintheseventh. 2002: LuisCastillosingledinthethirdinningtoextend hishittingstreakto35games,tyingTyCobbandtwo othersforthe10th-longeststreakinbaseballhistory. 2005: TheNewYorkYankeesscored13runsinthe eighthinning,sending16batterstotheplate,tohelp overcomeanearlyeight-runde“citanddefeatTampa Bay20-11. 2006: JoseReyeshitforthecycleintheNewYorkMets 6-5losstoCincinnati. 2009: St.LouisTonyLaRussajoinedConnieMack (3,831)andJohnMcGraw(2,763)astheonlymanagers with2,500victoriesfollowinga12-5winoverKansas City.STATISTICALLEADERS A MERICANLEAGUE RUNS: Trout,LosAngeles,60;Lindor,Cleveland,56; Springer,Houston,56;Betts,Boston,55;Rosario,Minnesota,52;Segura,Seattle,52;Benintendi,Boston,51; Ramirez,Cleveland,50;Altuve,Houston,49;Judge,New York,49. RBI: Martinez,Boston,55;Haniger,Seattle,54;Machado, Baltimore,53;Ramirez,Cleveland,50;KDavis,Oakland,49; Escobar,Minnesota,48;Judge,NewYork,48;Moustakas, KansasCity,48;Trout,LosAngeles,48;5tiedat47. HITS: Altuve,Houston,105;Segura,Seattle,99;Castellanos,Detroit,89;Rosario,Minnesota,89;Lindor,Cleveland, 86;Trout,LosAngeles,86;AJones,Baltimore,85;Machado,Baltimore,84;Martinez,Boston,84;2tiedat82. HOMERUNS: Trout,LosAngeles,23;Martinez,Boston,22; Ramirez,Cleveland,22;KDavis,Oakland,20;Betts,Boston, 18;Cruz,Seattle,18;Gallo,Texas,18;Judge,NewYork,18; Machado,Baltimore,18;Stanton,NewYork,18. NATIONALLEAGUE RUNS: Blackmon,Colorado,56;Pham,St.Louis,54;Albies, Atlanta,53;Goldschmidt,Arizona,51;Hernandez,Philadelphia,51;Arenado,Colorado,49;Freeman,Atlanta,47; Yelich,Milwaukee,47;CTaylor,LosAngeles,46;Cain, Milwaukee,45. RBI: Story,Colorado,56;Suarez,Cincinnati,54;Gennett, Cincinnati,50;Freeman,Atlanta,49;Rizzo,Chicago,48; Arenado,Colorado,46;Baez,Chicago,46;Aguilar,Milwaukee,45;Shaw,Milwaukee,45;3tiedat44. HITS: Freeman,Atlanta,93;Markakis,Atlanta,93; Gennett,Cincinnati,90;Anderson,Miami,85;Arenado, Colorado,81;Herrera,Philadelphia,81;Castro,Miami, 79;4tiedat78. HOMERUNS: Harper,Washington,19;Albies,Atlanta,16; Goldschmidt,Arizona,16;Story,Colorado,16;Villanueva, SanDiego,16;Arenado,Colorado,15;Desmond,Colorado, 15;Freeman,Atlanta,15;Suarez,Cincinnati,15;6tiedat14.WEDNESDAYSGAMES AmericanLeague Cleveland12,ChicagoWhiteSox0 N.Y.Yankees7,Seattle5 Houston5,TampaBay1 Minnesota4,Boston1 Texas3,KansasCity2 NationalLeague MilwaukeeatPittsburgh,ppd. Philadelphia4,St.Louis3 ChicagoCubs4,L.A.Dodgers0 SanFrancisco6,Miami5 Colorado10,N.Y.Mets8 Interleague Cincinnati5,Detroit3 Toronto5,Atlanta4 Oakland12,SanDiego4 Baltimore3,Washington0 SATURDAYSGAMES AmericanLeague OaklandatChicagoWhiteSox,2:10p.m. TexasatMinnesota,2:10p.m. N.Y.YankeesatTampaBay,4:10p.m. DetroitatCleveland,6:10p.m. KansasCityatHouston,7:15p.m. SeattleatBoston,7:15p.m. TorontoatL.A.Angels,9:07p.m. NationalLeague MiamiatColorado,3:10p.m. ArizonaatPittsburgh,4:05p.m. PhiladelphiaatWashington,4:05p.m. SanDiegoatSanFrancisco,4:05p.m. ChicagoCubsatCincinnati,4:10p.m. St.LouisatMilwaukee,4:10p.m. L.A.DodgersatN.Y.Mets,7:15p.m. Interleague BaltimoreatAtlanta,4:10p.m.BASEBALLCALENDARJULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,Las Vegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. AltuveHou7630349105.347 BettsBos562155573.340 TroutLAA742576086.335 SeguraSea712965299.334 RosarioMin702785289.320 MDuffyTB582302073.317 BrantleyCle622543880.315 JMartinezBos712694684.312 SimmonsLAA632313472.312 JayKC592382873.307 NATIONALLEAGUE PlayerGABRHPct. GennettCin712683790.336 FFreemanAtl732804793.332 AlmoraChC662103868.324 MarkakisAtl732884493.323 KempLAD712273273.322 BCrawfordSF702483178.315 ArenadoCol682584981.314 MartinezStL662463277.313 BeltSF582103564.305 ParraCol662172966.304 ThroughJune20

PAGE 37

The Sun / Friday, June 22, 2018 www.yoursun.com SP Page 5 SCOREBOARD BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Daytona (Reds) 3 0 1.000 „ Dunedin (Blue Jays) 4 1 .800 „ Tampa (Yankees) 2 2 .500 1 Clearwater (Phillies) 2 2 .500 1 Florida (B raves) 1 3 .250 2 Lakeland (Tigers) 1 3 .250 2 South Division W L Pct. GB Fort Myers (Twins) 3 1 .750 „ Charlotte (Rays) 3 1 .750 „ Bradenton (Pirates) 2 2 .500 1 Jupiter (Marlins) 2 2 .500 1 Palm Beach (Cardinals) 0 2 .000 2 St. Lucie (Mets) 0 4 .000 3 Thursdays Games Daytona 2, Florida 1, 10 innings Charlotte 10, Palm Beach1 Fort Myers 10, Bradenton 0 Lakeland at St. Lucie, late Tampa 9, Jupiter 3 Clearwater 5, Dunedin 4 Florida at Daytona, late Fridays Games Dunedin at Clearwater, 6:15 p.m. Charlotte at Palm Beach, 6:30 p.m. Jupiter at Tampa, 6:30 p.m. Fort Myers at Bradenton, 6:30 p.m. Lakeland at St. Lucie, 6:30 p.m. Florida at Daytona, 7:05 p.m. Saturdays Games Charlotte at Palm Beach, 5:30 p.m. Dunedin at Clearwater, 6:15 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. Florida at Daytona, 7:05 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE Chicago -135 at Cincinnati +125 Arizona -115 at Pittsburgh +105 at Washington -138 Philadelphia +128 Los Angeles -149 at New York +139 at Milwaukee -110 St. Louis +100 at Colorado -200 Miami +180 at San Francisco -135 San Diego +125American Leagueat Chicago (1st) Off Oakland Off at Chicago (2nd) Off Oakland Off New York -161 at Tampa Bay +151 at Boston -150 Seattle +140 at Cleveland -190 Detroit +175 at Houston -300 Kansas City +270 at Minnesota -126 Texas +116 at Los Angeles -130 Toronto +120Interleagueat Atlanta -195 Baltimore +180 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended Miami RHP Dan Straily “ ve games and Miami manager Don Mattingly one game for Straily intentionally throwing a pitch at San Francisco C Buster Posey while warnings were in place for both teams.American LeagueBALTIMORE ORIOLES „ Optioned OF Joey Rickard to Norfolk (IL). Assigned INF Pedro Alvarez outright to Norfolk. Reinstated OF Colby Rasmus from the 60-day DL. Sent RHP Chris Tillman to Aberdeen (NYP) for a rehab assignment. Transferred LHP Richard Bleier to the 60-day DL. BOSTON RED SOX „ Signed 3B Brandon Howlett, C Elih Marrero, OFs Caleb Ramsey and Nick Decker and RHPs Kevin Biondic, Yusniel Padron-Artiles, Connor Berry and Ryan Fernandez to minor league contracts. CLEVELAND INDIANS „ Signed OF Ruben Cardenas to a minor league contract. DETROIT TIGERS „ Signed LHP Tarik Skubal and RHP Maddux Conger to minor league contracts. LOS ANGELES ANGELS „ Recalled OF Michael Hermosillo from Salt Lake City (PCL). NEW YORK YANKEES „ Placed RHP A.J. Cole on the 10-day DL, retroactive to Wednesday. Reinstated RHP Luis Cessa from the 10-day DL. Signed OF Alex Junior, 2B Kyle Gray and RHP Sean Boyle to minor league contracts. TEXAS RANGERS „ Optioned RHP Ricardo Rodriguez to Round Rock (PCL). Signed LHP Erne Valdes and RHPs Tyler Cohen and Francis Ventura to minor league contracts.National LeagueARIZONA DIAMONDBACKS „ Optioned RHP Matt Koch to Reno (PCL). Recalled RHP Jake Barrett from Reno. Signed C Nick Dalesandro to a minor league contract. ATLANTA BRAVES „ Assigned LHP Luis Avilan and RHPs Jaye Chapman, J.J. Hoover and Todd Redmond to Gwinnett (IL) and LHP Sean Gilmartin and OF Stefan Gartrell to minor league camp. CHICAGO CUBS „ Signed 1B Tyler Durna, OF Jimmy Herron, SSs Nico Hoerner and Jake Slaughter and RHPs Cam Sanders, Derek Casey and Zach Mort to minor league contracts. CINCINNATI REDS „ Placed OF Scott Schebler on the bereavement list. Optioned LHP Wandy Peralta to Louisville (IL). Released C Tony Cruz. Recalled OF Phillip Ervin from Louisville. Selected the contract of LHP Kyle Crockett from Louisville. COLORADO ROCKIES „ Optioned INF Ryan McMahon to Albuquerque (PCL). Recalled RHP Yency Almonte from Albuquerque. LOS ANGELES DODGERS „ Optioned C Kyle Farmer to Oklahoma City (PCL). Signed C Aaron Ackerman and OF Jon Littell to minor league contracts. MIAMI MARLINS „ Signed SS Luke Jarvis and RHPs Jackson Rose, Joe Strzelecki, Jake Norton, Tyler Jones, Zach Wolf, Eli Villalobos and Zack Leban to minor league contracts. MILWAUKEE BREWERS „ Sent RHP Zach Davies to Colorado Springs (PCL) for a rehab assignment. NEW YORK METS „ Optioned RHP Hansel Robles to Las Vegas (PCL). Recalled RHP Chris Flexen from Las Vegas. ST. LOUIS CARDINALS „ Placed RHP Michael Wacha on the 10-day DL. Recalled RHP John Gant from Memphis (PCL). SAN DIEGO PADRES „ Placed RHP Bryan Mitchell on the 10-day DL, retroactive to Sunday. Reinstated LHP Joey Lucchesi from the 10-day DL. SAN FRANCISCO GIANTS „ Optioned INF Kelby Tomlinson to Sacramento (PCL). Reinstated INF Brandon Crawford from the paternity list.American AssociationST. PAUL SAINTS „ Released RHP/INF Dan Johnson. Signed INF Anthony Phillips. SIOUX FALLS CANARIES „ Claimed INF Mitch Glasser off waivers from Gary SouthShore.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Tyler Levine. ROCKLAND BOULDERS „ Released RHP Trey Haley and RHP Ryan Deemes. Signed LHP Ari Kaufman. SUSSEX COUNTY MINERS „ Signed OF Connor Crane.FOOTBALLNational Football LeagueCINCINNATI BENGALS „ Signed DE Sam Hubbard and LB Malik Jefferson to four-year contracts.HOCKEYNational Hockey LeagueNEW YORK ISLANDERS „ Named Barry Trotz coach.ECHLREADING ROYALS „ Agreed to terms with F Adam Schmidt on a one-year contract.OLYMPIC SPORTSU.S. SKI & SNOWBOARD „ Named Mark Schneider chief technology of“ cer. USA GYMNASTICS „ Elected Ivana Hong, Steve Legendre, Dylan Maurer, Kittia Carpenter, Justin Spring, Stefanie Korepin, Kevin White, Lois Bingham, Kathryn Carson, Karen Golz, Brent Lang, David Rudd, Staci Slaughter, Julie Springwater and Kimberly Till to the board of directors. Named Golz chair, Rudd vice chair/ secretary and Korepin treasurer.SOCCERNational Womens Soccer LeagueWASHINGTON SPIRIT „ Waived M/F Yanara Aedo.COLLEGESINTERCOLLEGIATE TENNIS ASSOCIATION „ Named Caroline Eberhart championships coordinator and tournament administrator. CALIFORNIA „ Announced junior WR Demetris Robertson is leaving school. GEORGIA SOUTHERN „ Named Jon Cremins assistant mens basketball coach. NEW JERSEY CITY „ Named Pat Devaney womens basketball coach. STOCKTON „ Named Devin Jefferson womens basketball coach. TENNESSEE TECH „ Promoted assistant baseball coach and recruiting coordinator Justin Holmes to head coach. WINTHROP „ Named Becca Acevedo assistant womens volleyball coach. WISCONSIN „ Announced sophomore mens basketball C Owen Hamilton is transferring from Northern Illinois.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE 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 6Wednesdays GamesNone scheduledThursdays GamesNone scheduledToday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.Saturdays GamesNone scheduledNBA DRAFTThursday night at Barclays Center, Brooklyn, N.Y.FIRST ROUND1. Phoenix, Deandre Ayton, c, Arizona. 2. Sacramento, Marvin Bagley III, f, Duke. 3. a-Atlanta, Luka Doncic, g, Real Madrid (Spain). 4. Memphis, Jaren Jackson Jr., f, Michigan State. 5. a-Dallas, Trae Young, g, Oklahoma. 6. Orlando, Mohamed Bamba, c, Texas. 7. Chicago, Wendell Carter Jr., c, Duke. 8. Cleveland (from Brooklyn via Boston), Collin Sexton, g, Alabama. 9. New York, Kevin Knox, f, Kentucky. 10. b-Philadelphia (from L.A. Lakers via Phoenix), Mikal Bridges, f, Villanova. 11. c-Charlotte, Shai Gilgeous-Alexander, g, Kentucky. 12. c-L.A. Clippers (from Detroit), Miles Bridges, f, Michigan State. 13. L.A. Clippers, Jerome Robinson, g, Boston College. 14. Denver, Michael Porter Jr., f, Missouri. 15. Washington, Troy Brown Jr., g, Oregon. 16. b-Phoenix (from Miami), Zhaire Smith, g, Texas Tech. 17. Milwaukee, Donte DiVincenzo, g, Villanova. 18. San Antonio, Lonnie Walker, g, Miami. 19. Atlanta (from Minnesota), Kevin Huerter, g, Maryland. 20. Minnesota (from Oklahoma City via Utah), Josh Okogie, g, Georgia Tech.Proposed Tradesa-Atlanta traded the rights of (No. 3) to Dallas for the rights of (No. 5) and a 2019 protected “ rst-round pick. b-Philadelphia traded the rights to Mikal Bridges (No. 10) to Phoenix for the rights to G Zhaire Smith (No. 16) and a 2021 “ rst-round draft pick. c-Charlotte traded the rights of (No. 11) to L.A. Clippers for the rights of (No. 12) and two future second-round picks.21. UtahRemaining First-Round Order21. 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)GOLFPGA TOURTRAVELERS CHAMPIONSHIPThursdays leaders at TPC River Highlands, Cromwell, Conn. Purse: $7 million. Yardage: 6,841; Par: 70 (35-35)First RoundZach Johnson 33-30„63 Jordan Spieth 31-32„63 Peter Malnati 35-29„64 Brian Harman 32-32„64 Rory McIlroy 31-33„64 Beau Hossler 33-32„65 Matt Jones 34-31„65 Paul Casey 33-32„65 J.B. Holmes 33-33„66 Jason Kokrak 36-30„66 Kelly Kraft 33-33„66 Vaughn Taylor 32-34„66 Russell Henley 34-32„66 Padraig Harrington 33-33„66 Jason Day 32-34„66 John Huh 30-36„66 Chase Seiffert 33-33„66 Bryson DeChambeau 32-34„66 Si Woo Kim 31-35„66 Justin Thomas 33-33„66 Steve Marino 32-34„66 James Driscoll 32-34„66 Mackenzie Hughes 35-32„67 David Lingmerth 33-34„67 Xander Schauffele 33-34„67 Daniel Berger 33-34„67 Ryan Armour 37-30„67 Chez Reavie 33-34„67 Danny Lee 32-35„67 Alex Cejka 34-33„67 Abraham Ancer 35-32„67 Martin Laird 33-34„67 Trey Mullinax 32-35„67 Brendan Steele 35-32„67 Kyle Stanley 35-32„67 Anirban Lahiri 34-33„67 Keegan Bradley 34-34„68 Scott Stallings 32-36„68 Richy Werenski 33-35„68 Austin Cook 34-34„68 Ted Potter, Jr. 34-34„68 Ryan Moore 34-34„68 Brooks Koepka 37-31„68 Webb Simpson 34-34„68 J.J. Henry 35-33„68 Geoff Ogilvy 32-36„68 Kevin Streelman 34-34„68 Hunter Mahan 34-34„68 Harris English 35-33„68 Jamie Lovemark 33-35„68 Nicholas Lindheim 34-34„68 Sam Ryder 34-34„68 Ethan Tracy 33-35„68 Blayne Barber 34-34„68 Tyler Duncan 33-35„68 Martin Flores 34-34„68 Adam Hadwin 36-32„68 Stewart Cink 36-32„68 William McGirt 35-33„68 Scott Brown 34-34„68 Steve Wheatcroft 36-32„68 J.J. Spaun 35-33„68 Ryan Blaum 34-35„69 Bob Estes 34-35„69 Michael Kim 34-35„69 Pat Perez 37-32„69 Emiliano Grillo 34-35„69 Charley Hoffman 37-32„69 Patrick Rodgers 33-36„69 Bill Haas 34-35„69 Patrick Cantlay 34-35„69 Jim Furyk 36-33„69 Derek Fathauer 34-35„69 Conrad Shindler 35-34„69 Nick Hardy 33-36„69 Rick Lamb 33-36„69 Corey Conners 37-33„70 D.A. Points 34-36„70 James Hahn 36-34„70 Keith Mitchell 33-37„70 Denny McCarthy 36-34„70 Dylan Meyer 36-34„70 Bronson Burgoon 35-35„70 Tom Lovelady 36-34„70 Xinjun Zhang 38-32„70 J.T. Poston 36-34„70 Seamus Power 35-35„70 Ken Duke 35-35„70 Jonathan Byrd 34-36„70 Chris Stroud 36-34„70 Brian Stuard 34-36„70 Brice Garnett 34-36„70 Bubba Watson 33-37„70 Wesley Bryan 32-38„70 Harold Varner III 33-37„70 Lanto Grif“ n 34-36„70 Brett Stegmaier 33-37„70 Joel Dahmen 36-34„70 Kris Blanks 37-34„71 Fabian Gomez 35-36„71 Brandt Snedeker 34-37„71 Shane Bertsch 35-36„71 Ryan Palmer 35-36„71 C.T. Pan 35-36„71 Kevin Tway 35-36„71 Nick Watney 36-35„71 Billy Hurley III 35-36„71 Tom Hoge 36-35„71 Rob Oppenheim 38-33„71 Ben Silverman 36-35„71 Kyle Thompson 35-36„71 Matt Atkins 34-37„71 Andrew Yun 36-35„71 Brandon Harkins 37-35„72 Jon Curran 36-36„72 Tyrone Van Aswegen 37-35„72 Rory Sabbatini 38-34„72 Billy Horschel 36-36„72 Satoshi Kodaira 38-34„72 Aaron Baddeley 34-38„72 Patrick Reed 38-34„72 Graeme McDowell 35-37„72 Cameron Tringale 34-38„72 Troy Merritt 35-37„72 Nick Taylor 38-34„72 Luke List 36-36„72 Rod Pampling 34-38„72 Sam Saunders 36-36„72 Shawn Stefani 34-38„72 Roberto Diaz 36-36„72 Jhonattan Vegas 36-37„73 Matt Every 38-35„73 Robert Streb 37-36„73 Patton Kizzire 34-39„73 Russell Knox 37-36„73 Chesson Hadley 37-36„73 Will Claxton 37-36„73 Talor Gooch 37-37„74 Jonathan Randolph 40-34„74 Ollie Schniederjans 37-37„74 Dominic Bozzelli 39-35„74 Marc Leishman 39-35„74 Robert Garrigus 37-37„74 Zecheng Dou 39-35„74 Andrew Svoboda 37-37„74 Ben Martin 37-38„75 Jonas Blixt 36-39„75 Retief Goosen 36-39„75 Adam DAmario 38-37„75 Chad Campbell 38-37„75 Adam Schenk 36-39„75Martin Piller 39-38„77 Sung Kang 39-39„78 Doug Ghim 39-39„78 Smylie Kaufman 38-42„80 Andrew Landry 39-42„81EUROPEAN TOURBMW INTERNATIONAL OPENThursdays leaders at Golf Club Gut Larchenof, Cologne, Germany Purse: $2.31 million. Yardage: 7,229; Par: 72 (36-36)First RoundSebastien Gros, France 32-36„68 Scott Jamieson, Scotland 33-36„69 Jorge Campillo, Spain 34-35„69 Aaron Rai, England 34-35„69 Henric Sturehed, Sweden 33-36„69 David Howell, England 34-36„70 Victor Perez, France 37-33„70 Christoffer Blomstrand, Sweden 34-36„70 Nicolai von Dellingshausen, Germany 34-36„70 Nico Geyger, Chile 36-34„70 Mark Tullo, Chile 37-33„70 Adrian Otaegui, Spain 35-36„71 Ernie Els, South Africa 35-36„71 Andres Romero, Argentina 36-35„71 Scott Hend, Australia 38-33„71 Julien Quesne, France 36-35„71 Nacho Elvira, Spain 37-34„71 Maximilian Kieffer, Germany 34-37„71 Mikko Korhonen, Finland 37-34„71 Andy Sullivan, England 35-36„71 Thomas Detry, Belgium 33-38„71 Wade Ormsby, Australia 36-35„71UPCOMING TOURNAMENTSAll times EasternLPGA TOUR WALMART NW ARKANSAS CHAMPIONSHIPSite: Rogers, Ark. Course: Pinnacle CC. Yardage: 6,331. Par: 71. Purse: $2 million. Winners share: $300,000. Television: Today, 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 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: Today, 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 Cham p ions for onl y 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: Today, 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: Today, 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: Today, 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: Today, 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.comSOCCERMAJOR 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.Today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 June 19 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 x-France 2 0 0 3 1 6 Denmark 1 1 0 2 1 4 Australia 0 1 1 2 3 1 Peru 0 0 2 0 2 0 June 16 At Kazan, Russia France 2, Australia 1 At Saransk, Russia Denmark 1, Peru 0 Thursday At Samara, Russia Denmark 1, Australia 1, tie At Ekaterinburg, Russia France 1, Peru 0 Tuesday 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 x-Croatia 2 0 0 5 0 6 Iceland 0 1 0 1 1 1 Argentina 0 1 1 1 4 1 Nigeria 0 0 1 0 2 0 June 16 At Moscow (Spartak) Argentina 1, Iceland 1, tie At Kaliningrad, Russia Croatia 2, Nigeria 0 Thursday At Nizhny Novgorod, Russia Croatia 3, Argentina 0TodayAt 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 Today 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 June 19 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 3 QUARTERFINALSFriday, July 6 and Saturday, July 7PRO 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 ORDERToday 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. WashingtonTENNISATP WORLD TOURGERRY WEBER OPENThursday at Gerry Weber Stadion, Halle, Germany Purse: $2.3 million (WT500); Surface: Grass-OutdoorMens Singles Second RoundMatthew Ebden, Australia, def. Philipp Kohlschreiber (6), Germany, 4-6, 6-1, 6-2. Borna Coric, Croatia, def. Nikoloz Basilashvili, Georgia, 6-4, 6-2. Roger Federer (1), Switzerland, def. Benoit Paire, France, 6-3, 3-6, 7-6 (7). Andreas Seppi, Italy, def. Florian Mayer, Germany, 6-2, 6-4.Mens Doubles Quarter“ nalsLukasz Kubot, Poland, and Marcelo Melo (1), Brazil, def. Max Mirnyi, Belarus, and Philipp Oswald, Austria, 6-7 (2), 6-3, 10-4. Nikola Mektic, Croatia, and Alexander Peya (2), Austria, def. Dominic Inglot, Britain, and Franko Skugor, Croatia, 6-3, 6-3. Alexander and Mischa Zverev, Germany, def. Tim Puetz and Jan-Lennard Struff, Germany, 6-3, 4-6, 10-3. Ivan Dodig, Croatia, and Rajeev Ram (4), United States, def. Marcel Granollers, Spain, and Robin Haase, Netherlands, 7-5, 7-5.FEVER-TREE CHAMPIONSHIPSThursday at The Queens Club, London Purse: $2.3 million (WT500); Surface: Grass-OutdoorMens Singles Second RoundFeliciano Lopez, Spain, def. Milos Raonic, Canada, wal kover. Nick Kyrgios, Australia, def. Kyle Edmund (7), Britain, 7-6 (3), 6-7 (5), 6-3. Novak Djokovic, Serbia, def. Grigor Dimitrov (2), Bulgaria, 6-4, 6-1. Adrian Mannarino, France, def. Julien Benneteau, France, 7-6 (4), 6-3.Mens Doubles Quarter“ nalsJamie Murray, Britain, and Bruno Soares (4), Brazil, def. Marcus Daniell, New Zealand, and Wesley Koolhof, Netherlands, 6-3, 6-7 (2), 10-7. Kyle Edmund and Neal Skupski, Britain, def. Lleyton Hewitt and Nick Kyrgios, Australia, 6-1, 6-4. Henri Kontinen, Finland, and John Peers (2), Australia, def. Mike Bryan and Jack Sock, United States, 6-3, 6-4.WTA TOURMALLORCA OPENThursday at Tennis Club Santa Ponsa, Mallorca, Spain Purse: $226,750 (Intl.); Surface: Grass-OutdoorWomens Singles Second RoundAlison Riske, United States, def. Polona Hercog, Slovenia, 3-6, 7-5, 6-3. Ajla Tomljanovic, Australia, def. Rebecca Peterson, Sweden, 6-3, 6-3. Antonia Lottner, Germany, def. Anastasija Sevastova (3), Latvia, 1-6, 6-3, 6-1. Lucie Safarova (7), Czech Republic, def. Victoria Azarenka, Belarus, 6-3, 6-4.Womens Doubles Quarter“ nalsLesley Kerkhove, Netherlands, and Lidziya Marozava, Belarus, def. Nadiia Kichenok, Ukraine, and Anastasia Rodionova (2), Australia, 6-7 (5), 7-5, 10-5. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (1), Spain, def. Alicja Rosolska, Poland, and Abigail Spears, United States, 6-3, 6-1.NATURE VALLEY CLASSICThursday at Edgbaston Priory Club, Birmingham, England Purse: $936,128 (Premier); Surface: Grass-OutdoorWomens Singles Second RoundPetra Kvitova (4), Czech Republic, def. Daria Gavrilova, Australia, 6-2, 6-2. Barbora Strycova, Czech Republic, def. Garbine Muguruza (1), Spain, 6-2, 6-4. Julia Goerges, Germany, def. Ashleigh Barty (5), Australia, 7-6 (6), 6-3. Lesia Tsurenko, Ukraine, def. Daria Kasatkina (6), Russia, 1-6, 6-3, 6-3.Womens Doubles Quarter“ nalsTimea Babos, Hungary, and Kristina Mladenovic (1), France, def. Vania King, United States, and Katarina Srebotnik, Slovenia, 6-4, 7-5. Barbora Krejcikova and Katerina Siniakova (4), Czech Republic, def. Katie Boulter and Heather Watson, Britain, 6-2, 6-0.

PAGE 38

Page 6 SP www.yoursun.com Friday, June 22, 2018 / The Sunpass to him,Ž Argentina coach Jorge Sampaoli said. We work to give Leo the ball, but the opponent also works hard to prevent him from getting the ball.Ž Messi also missed a penalty kick in his teams opening 1-1 draw against Iceland. Argentina, hurt by the poor play of goalkeeper Willy Caballero on Thursday, had not lost by such a large margin in the first round since a 6-1 defeat to Czechoslovakia in 1958. Caballero gained the starting role because No. 1 keeper Sergio Romero injured his knee last month in the run-up to the tournament. Argentina, which has not missed the second round since failing to qualify for the 1970 World Cup, has not been eliminated. But the two-time champions need to win their next match against Ni g eria on Tuesda y as well as get help from other matches. Thursdays humiliating loss came in humiliating fashion for one of soccers most storied nations. Caballero mangled a clearance and kicked the ball toward Croatia defender Ante Rebic, who one-timed it into the net in the 53rd minute. Caballero buried his face in his hands while a giant television screen showed Maradona doing the same. After they scored on us, we were emotionall y broken,Ž Sampaoli said. I had a lot of hope. I am extremely hurt by this defeat, but I probably didnt understand the match the way I should have.Ž And it got worse as Argentina crumbled, frustrated by the Croatian defense. Modric scored with a hooking shot in the 80th and Ivan Rakitic added the third in stoppage time. Croatia frustrated Argentina throughout the match and never g ave Messi space to operate. Argentina wasnt confused. We were excellent,Ž Croatia coach Zlatko Dalic said. We beat a great Argentina with the best player in the world playing, Messi.Ž Croatia, which reached the 1998 World Cup semifinals but has not advanced past the group stage since then, will face Iceland on Tuesday in Rostov-on-Don. Lets keep our feet firmly on the ground and p re p are for the next matches,Ž said Modric, the man of the match. We should be focused on what awaits. Every next game is going to be more difficult, but our main objective has been reached. It looks easy, but it was not that easy.Ž Argentina won the World Cup in 1978 and 1986 „ the last with Maradona as the star player „ but has not won any major title in 25 years. The Argentines also lost in the last two Copa America finals.ARGENTINAFrom Page 1 Associated PressNEW YORK „ Forget the toss. Ballpersons will roll balls on court at the U.S. Open, opting for the technique used at the other three Grand Slam events. The U.S. Tennis Association announced Thursday it will drop the throw to broaden the pool of applicants for tryouts, which begin Tuesday at the USTA Billie Jean King National Tennis Center. Tina Taps, director of U.S. Open ballpersons, says the change will put more focus on speed and agility as important attributes for a ballperson, along with overall court awareness.Ž More than 100 ballperson positions will be up for grabs. Those 14 and older are eligible to try out. The U.S. Open will feature a new 14,000seat Louis Armstrong Stadium with a retractable roof. The two-week event begins Aug. 27.TENNISUS Open drops throw at ballperson tryoutsBy MAURICIO SAVARESEAssociated PressSARANSK, Russia „ With nagging injuries, heavy marking from opponents and some simply uninspired play, the top stars of the 2018 World Cup have struggled to deliver on the impossible expectations they carried into the tournament, with one prominent Portuguese exception. Aside from Cristiano Ronaldo, who has all four of Portugals goals in its two games, many of the biggest names are off to a shaky start. No one has had rougher treatment from the opposition than the worlds priciest player, Neymar. During Brazils opening 1-1 draw with Switzerland, the 26-year-old was fouled 10 times, the highest number on a single player in a single match since the 1998 World Cup, when Englands Alan Shearer took 11 challenges against Tunisia. Overall, Switzerland fouled Brazil 19 times and it worked „ especially on Neymar. Brazilians suggested their opponents were too violent; Swiss midfielder Gelson Fernandes thinks Neymar has another problem. He just falls too much,Ž Fernandes said after the game in Rostov-on-Don. Out of these 10, only seven or eight were fouls. We have to stop their star, and he is the star.Ž Neymar felt the effects of the Swiss strategy long after Sundays match ended, limping out of training Tuesday as he continues to recover from a foot injury he picked up before the tournament. He trained Wednesday and was still confirmed as a starter for the match against Costa Rica on Friday. On the heels of Ronaldos hat trick against Spain, Lionel Messi took the field against Iceland with goats trotting around him on the digital signage on the edge of the grass, a version of an ad in which he cradles a live goat, the implication being that he is the G.O.A.T. „ the greatest of all time. Messi set up a penalty with a deft chip into the box to Sergio Aguero, who was brought down. The greatest of all time then saw his spot kick saved by Iceland goalkeeper Hannes Halldorsson, and the game ended 1-1. Throughout the match in Moscow, Icelands disciplined defenders and midfielders stopped Messi from making his famous runs and getting one-onone chances. Messi is human,Ž Aguero said afterward. Sometimes things happen for a reason. We need to be with him. This was a bad day, but he can decide a match at any given moment. Hope he is better against Croatia.Ž Croatia was taking note. You cant stop him with one player, you have to defend like a team. You saw that with Iceland,Ž defender Dejan Lovren said ahead of the Argentina clash late Thursday. Egypt striker Mohamed Salah set a Premier League scoring record for Liverpool and held all the hopes for a deep run by the Pharaohs in their return to the World Cup, until he injured his shoulder playing for Liverpool in the Champions League final in a clash with Real Madrids Sergio Ramos, of Spain.WORLD CUPStars mostly sti” ed, with 1 Portuguese exceptionAP PHOTOIcelands Emil Hallfredsson reacts after colliding with Argentinas Lionel Messi, left, during the group D match between Argentina and Iceland in Moscow, Russia, Saturday. By KYLE HIGHTOWERAssociated PressYEKATERINBURG, Russia „ Fast, exciting and now the youngest scorer in Frances World Cup history. Kylian Mbappe is the one. At 19 years and 183 days, Mbappe became the youngest player to score for Frances national team on soccers biggest stage. And his reward was leading his squad into the round of 16 with a 1-0 victory over Peru on Thursday. Ive always said that the World Cup is a dream for any player,Ž said Mbappe, who was born a few months after France won the 1998 title. It is a dream come true and I hope I will have more like this.Ž With two wins from two matches in Group C, France is through to the next round with a match to spare. Peru was eliminated. Paul Pogba, one of Frances best players, set up the 34th-minute goal for Mbappe. Pogba beat his defender and passed to Olivier Giroud, who then chipped the ball toward goal for Mbappe to easily tap in past goalkeeper Pedro Gallese. France coach Didier Deschamps made a pair of tactical adjustments after an underwhelming performance in the teams opening win over Australia. He put Giroud and Blaise Matuidi in the starting lineup but kept the same 4-3-2-1 formation with Giroud up front. Both used their speed and passing to expose gaps in Perus backline. Paolo Guerrero started for Peru after coming off the bench in the opening loss to Denmark. He came out with energy, but he cooled down after receiving a yellow card in the 23rd minute. Guerrero nearly missed the World Cup before his doping ban was lifted by a Swiss judge prior to the tournament. France goalkeeper Hugo Lloris was one of three opposing captains, along with Australias Mile Jedinak and Denmarks Simon Kjaer, who signed a letter to FIFA supporting the lifting of the ban. Guerrero had one of Perus best chances in the 87th minute from a free kick, but his attempt went right at Lloris. We gave it our best in two matches. We came into this match with a completely different set of expectations, but I have nothing to hold against my players,Ž Peru coach Ricardo Gareca said. France is a hard team to harness. ... France corrected its style over the course of the game, this proves that France is a great side.Ž Gareca said in both games his teams ball control created opportunities, but we couldnt finish, we couldnt score.Ž The three-prong attack of Mbappe, Antoine Griezmann and Ousmane Dembele did little in the opening win over Australia, but the French trio was active Thursday in Yekaterinburg. Griezmann had a pair of opportunities stopped within the first 15 minutes, and Mbappe and Dembele consistently got past Perus defense to set up scoring chances. Peru was outshot 12-10, with only two of those chances on target. Two others were blocked.GROUP DYNAMICSBoth teams play their final group stage matches on Tuesday. Peru will face Australia in Sochi while France takes on Denmark in Moscow.KEY TO SUCCESSDeschamps got a boost from Giroud and Matuidi in the match against Australia and wisely made the move to start them against Peru. The chemistry they found as substitutes carried over and it sharpened Frances attack. Peru again showed why it is one of the most fun teams to watch at this years World Cup, using creativity to open spaces for scoring opportunities. But that constant motion ate up a lot of energy and hurt their control as the match progressed.BACK IN ROUND 2France has reached the knockout stages at backto-back World Cups for the first time since 1982 and 1986. Les Bleus finished fourth and third at those tournaments, respectively.WORLD CUP: France 1, Peru 0Mbappe sends France into 2nd round with win over PeruAP PHOTOFrances Kylian Mbappe, right, scores the opening goal past Peru goalkeeper Pedro Gallese during the group C match between France and Peru yesterday in Yekaterinburg, Russia. By PAN PYLASAssociated PressVOLGOGRAD, Russia „ The youngest goalkeeper at the World Cup on the youngest squad of the tournament is up to the challenge. Francis Uzoho, who made his debut for Nigeria in November, is only 19 years old but has been given the starting spot in Russia. Thats a lot of pressure for a teenager playing in a position that Nigeria has come to depend on over the years. I dont let the history get to me,Ž Uzoho said Thursday. I know what Nigerians expect from goalkeepers.Ž Uzoho will be in goal on Friday when Nigeria takes on Iceland in a crucial World Cup match. The Super Eagles must avoid defeat to have any chance of remaining in the competition following its opening 2-0 loss to Croatia. Another loss will mean Nigeria will be eliminated. The 6-foot-5 Uzoho, who made his international debut in November in a 4-2 victory over Argentina, is following in the footsteps of some other Nigerian goalkeeping greats. Vincent Enyeama served as the national teams main keeper from 2002-15, and Peter Rufai was the man between the posts during Nigerias two World Cup appearances in the 1990s. More recently, Carl Ikeme was the No. 1 choice, but he has been sidelined since being diagnosed last year with acute leukemia. He is receiving treatment in England. Nigeria clearly has high hopes for Uzoho. After all, he was plucked as a replacement for Ikeme from Deportivo La Corunas reserve team. He has only made two starts for the Spanish clubs first team, compared to the seven he has made for Nigeria. Hes cool-headed and a very good worker in the training so I think he will be a good solution for Nigeria,Ž coach Gernot Rohr said. Ikeme has not been forgotten, neither by his teammates nor their opponents. The Iceland team honored Ikeme by engraving the 31-yearold keepers name on a jersey „ No. 1, of course „ and posed for a picture that was tweeted by Jon Dadi Bodvarsson with the message All of us in (at)footballiceland are with you (at) Carl„Ikeme.Ž Uzoho said it was a nice gesture.ŽWORLD CUPNigerias young goalkeeper shows no sign of stage frightAP PHOTONigeria goalkeeper Francis Uzoho listens to a question during a press conference on the eve of the group D match between Nigeria and Iceland yesterday in Volgograd, Russia.

PAGE 39

Friday, June 22, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA PAWS IN THE PARK INSIDESouthwest German Shepherd Rescue event P | 6 P | 7 P | 2Happenings on the Harbor€ € € € € € € € € € € € € € € € € € € € € € € € € €Gala DTuscany As most of you know, when snowbird friends leave the area, the volunteer base for most nonpro“ts can decrease signi“cantly in number. This can be a burden for most, considering those that are year-round resident volunteers have topick up the slack.Ž If you have ever thought of volunteering, now is the time. Consider giving back a few hours of your time and talent to a local group or organization that needs your help now more than ever. Portions of the following article were written for an upcoming Paws for ThoughtŽ magazine, but I hope it brings light to the advantages of giving back and the need in the community. People choose to volunteer for a variety of reasons. For some it offers the chance to give back to the community or make a difference to the people around them. For others it provides an opportunity to develop new skills or build on an existing experience and knowledge. And for others, its to help those less fortunate or without a voice. Regardless of the reason, what connects most of them is that they “nd it both rewarding and challenging.The social benefits of volunteering:€ Meet new people and make new friends: After working together for a few weeks, Volunteers neededBy SHERRI DENNISPGH EDITORcontinued on page 3 HERALD PHOTO BY SHERRI DENNISThe Parrot Outreach Society is located at 1205 Elizabeth St., Unit I, Punta Gorda. PHOTO PROVIDE BY CHECCharlotte Harbor Environmental Center is located at 10941 Burnt Store Road, Punta Gorda.HERALD PHOTO BY SHERRI DENNISThe Back Pack Kidz need volunteer packers and delivery drivers. HERALD PHOTO BY SHERRI DENNISThe Animal Welfare League of Charlotte County is located at 3519 Drance St., Port Charlotte. SUN FILE PHOTOAnimal Welfare League senior kennel tech, Donna Campisi, spends some quality time with 6-month-old special needs kitten. The Animal Welfare League, along with other organizations in the area, need your help. adno=50536688 adno = 50536688 $10 OFF a $40or more Purchasew/coupon, Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 6/30/18941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017 25098 E Olympia Ave., Suite 400 Punta Gorda, FL 33950 www. MillenniumPhysician .com Meet our Newest Primary Care Providers!Jorge Cabrera, M.D., PhD, MSCI | Steven Ventrudo, M.D. | Michelle Fede, ARNP, FNP-ECall us today to book your next appointment! 941-621-6771 adno=50536885

PAGE 40

Herald Page 2 Friday, June 22, 2018 Volunteering has always been part of my life. My parents raised me to give back to the community, no matter how small of a contribution of time and talent, it will make a difference. Charlotte County has a plethora of nonprofits and organizations that rely on donations and volunteers throughtout the year and I can see the hardship that occurs during the off season when our northern friends return home. As a board member of the Animal Welfare League, I know first hand that it loses valuable dog walkers during those months and it causes a strain on those that pick up the shifts. Meals on Wheels is desperately seeking drivers to deliver meals to our much needed senior neighbors. The Homeless Coalition has numerous opportunities for volunteers and if you are out shopping, pick up an extra dozen eggs or two and drop them off at the Peace River Wildlife Center. I know time is precious, but consider giving a couple hours to one of the many needy organizations. Time cannot be saved, so spend it wisely.TODAYThe 2006 movie When I Came Home,Ž will be presented by Women Against Racism and Discrimination as part of its free monthly fourth Friday movie afternoon, at 1 p.m. at FGCU Renaissance Academy, 117 Herald Court. The American Legion Post 103 Auxiliary will hold their monthly dinner fundraiser from 5 p.m. to 7 p.m at the Post, 2101 Taylor Road.SATURDAY, JUNE 23Punta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. Members of the Peace River Radio Association will be participating in the national Amateur Radio Field Day exercise at 802 West Retta Esplanade, Punta Gorda.SUNDAY, JUNE 24Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. Members of the Peace River Radio Association will be participating in the national Amateur Radio Field Day exercise, at 802 West Retta Esplanade, Punta Gorda.MONDAY, JUNE 25Bestselling author Wendy Wax comes to Copperfish Books, 103 W. Marion Ave., at 6 p.m. to talk about her new novel, Best Beach Ever. To reserve a seat, call 941-205-2560 or email copperfishbooks@comcast.net.TUESDAY, JUNE 26FGCU Foreign Film Series-Letters to Father JacobŽ (2009 Finland) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130.WEDNESDAY, JUNE 27Live music with All That Jazz Trio from 6 p.m.-9 p.m. at The Blue Turtle Tavern & Raw Bar 139 W. Marion Ave. 941-637-9477.THURSDAY, JUNE 28Awards Reception for The Members Showcase at 5 p.m. at the Visual Arts Center 210 Maud St. Grand Tasting of France with The Passport to Wine Collection journey for the palate, in part two of the six part series at 6 p.m at the Wyvern Hotel, 101 E. Retta Esplanade. For more information or tickets, visit www.edge watereventsllc.com. PHOTO PROVIDEDPunta Gorda Chamber of Commerce recently held a ribbon cutting for Horizon Homes at their model home located at 669 Monaco Driv e, Punta Gorda. TABLE OF CONTENTSCommunity Beat .................5-7 Making a Difference ................4 40 Years Ago .........................8 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.Time cannot be saved, so spend it wisely Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts CenterNow Showing In the Galleries Always Free and Open to the Public! € Members Showcase in Main and Go Galleries until July 20 € Members Showcase Wine and Cheese Reception Thurs, June 28 at 5:00pmArt Explorers Summer Camp Register at visualartcenter.org! € Art Explorers Camp for children ages 8 14 ($85 per child/per week) € Space Available June 25 July 20 Register at www.visualartcenter.org Open Art & Pottery Studio Try any Class! Call for Availability € Art Open Studio (with an Instructor), 3 hours $30 ($24 member) € Beginner (with an Instructor) Pottery Open Studio, 3 hours $40 ($32 member) € Advanced (w/out Instructor) Pottery Open Studio, 3 hours $25 ($20 member) Gift Shop Find Something Special € Greeting cards, pottery, jewelry and more handcrafted by local artisansNow Showing Online at www.visualartcenter.org € View the VACs First virtual photography exhibition, Paradise, on our website!adno=50536635adno=50536685 501c3 Non-Pro“ tVOLUNTEERS NEEDEDCAN YOU SPARE JUST 3 HOURS PER WEEK?Exotic Bird Rescue€Adoption €Intake €Grooming €Full Line of Bird Supplies €Food €Toys €Cages Tues-Thurs 10-5, Sat 10-4, Fri, Sun and Mon by appt only 1205 Elizabeth St., Unit I Punta Gorda, FL 33950941-347-8876www.ParrotOutreachSociety.org

PAGE 41

Friday, June 22, 2018 Herald Page 3 Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISINGLori White, Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 Dan Dykes, Advertising Account Executive ........ 205-6409 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. VOLUNTEER OPPORTUNITIES€ Animal Welfare League: Volunteers needed as dog walkers, cat cuddlers, kennel (dog/cat) cleaners, laundry help, gardening, clerical, assisting at adoption and fundraising events, outreach program, pet therapy and fostering. For more information, call 941-625-6720 or visit www.awlshelter.org. € Back Pack Kidz: Volunteers needed for weekly packing (Sept. through May) at warehouse located in Punta Gorda. Delivery drivers are needed to deliver to area schools. For more information, call 941-456-2537. € Bayfront Health Port Charlotte / Punta Gorda: Recruiting volunteers for many different positions, including: care ambassadors, couriers, front desk information, nursing support, clerical volunteers, departure services, emergency room volunteers, and golf cart drivers. For more information, call 941-637-2570. € Center for Abuse and Rape Emergencies: Volunteers are an essential part of C.A.R.E., assisting victims of crimes, answering hotline calls, conducting hospital responses, and in fundraising endeavours. For more information, call 941-639-5499. € Charlotte County Historical Center and Society: Volunteers to help bring history to lifeŽ in the community. Discover local and state history; living history presentations; educational programs for all ages; archive assistants; research; office administration and historical geocaching and questing. For more information, call 941-629-7278. € Charlotte Harbor Environmental Center: Volunteers to perform tasks such as office desk coverage, narrating boat trips, guiding exhibits, representation at local events and festivals, youth education, wading trip assistance and more. For more information, call 941-575-5435. € Crossroads Hope Academy: Volunteers needed for young men ages 13 to 17years old with great potential to become their mentor or tutor. They need role models who can help them with their studies and self-esteem and get them on the right track to becoming successful adults with someone to care about them outside the staff of Crossroads Hope Academy. Call 941-627-9352. € Homeless Coalition: Retail help at Fabulous Finds Re-Sale Shop; volunteers are needed for meal prep in the Coalition Cafe for lunch and dinner; clerical help and data entry help; volunteers needed at the Shelter; bakers needed for the Need Bountiful Bakery Program. For more information, call 941-627-4313, ext. 134. € Meals on Wheels: Volunteers needed in the following areas: kitchen, to assist in preparing and packaging meals and drivers to deliver meals to clients. For more information, call 941-625-4343 between 9 a.m. to 1 p.m., Monday through Friday. € Parrot Outreach Society: Volunteers of all ages to donate three hours a week to change paper and clean birdcages, sweep or mop up, and fix breakfast for the flock. For more information, call 941-347-8876 or stop by at 1205 Elizabeth St., UnitI (in the Sunstate Commerce Center), Punta Gorda. € Peace River Botanical and Sculpture Gardens: Volunteers are needed for garden planting and maintenance, plant parenting, community outreach, social media, fundraising and more. All volunteer opportunities and forms can be found at www. peacerivergardens.org. For more information, call 941-286-0333. € Peace River Wildlife Center: The Peace River Wildlife Center, 3400 Ponce de Leon Parkway, (at the end of West Marion Avenue) Punta Gorda, is in need of volunteers to help with daily morning cleaning and general maintenance of habitats, tour guides, and hospital cage cleaners. For more information, call 941-637-3830 or visit www.peaceriverwildlife center.org. € St. Vincent de Pauls: The Food Pantry is in need of interviewers, filing, computer entry, answering the telephone, stocking shelves, making up grocery bags, and helping clients to their cars. Volunteers needed in the Resale Shop. For more information, call 941-786-5951 or 973-652-4569. € St. Vincent de Paul, Sacred Heart Conference : needs physically able men and women to work as volunteers on its truck delivering and picking up donated furniture. Delivery drivers/helpers usually work one morning a week or as often as they can. For more information, call 941-769-4764. € TEAM Punta Gorda: Volunteers needed for leadership positions, administrative support, project focused committees and special events. Leadership positions: Volunteer coordinator, communications and marketing coordinator. For more information, visit www.TEAMpuntagorda.org. or call TEAM at 941-637-8326.friendships are formed and social media information and phone numbers are exchanged possibly creating lifelong friendships. € Get to know the community: Learn the history of the community, how the organizations came about and who they serve. € A chance to socialize: Meet other volunteers for dinner or drinks, get to know their families and their friends and create another circle of potential volunteers. For some, volunteering can be a route to future employment, or a chance to try something new which may lead to a career change. From this approach, volunteering can be a way of: € Gaining new skills, experience and knowledge: Never painted a wall, swung a hammer or volunteered in an emergency room? Never cuddled a cat, cleaned a parrot cage or written a grant? The opportunities are waiting for you. € Gain an accreditation: Does your college, university or work place offer incentives for volunteer hours served? € Improving employment prospects: You never know who the volunteer serving next to you is and what position they hold in the community. Maybe a bank executive or a hospital CEO, who are both looking for employees. Whatever the reason, volunteering can make you feel valued and part of a team. It will help you gain con“dence and build self-esteem. It will add purpose and meaning to your life. Find something that you are passionate about or something that inspires you and then look to “ll a need in the community. There are plenty of reasons to volunteer, you just need to “nd the one that feels right and makes you feel good. Volunteers are valuable resources. They are a core group of individuals with compassion, determination and commitment. They are constant champions for the cause, and nonpro“ts couldnt do it without them. Each volunteer brings a different ingredient to the mix and strives for the continued success of the organization. I challenge you to “nd your passion and volunteer. Whether it is for an animal shelter, the homeless, the hungry, or anything in between, become a champion for a cause. Why volunteer? WHY NOT?FROM PAGE 1 COVER STORY If your joints are aching for relief, turn to Bayfront Health Punta Gorda. Were making joint replacement easier. Todays techniques include minimally invasive surgery designed to mean a shorter hospital stay and faster recovery than traditional surgery. Some patients return home in only two days! Our Joint and Spine Center features all private rooms plus a team of nurses, pain management specialists and physical therapists focused on your care and active recovery. Find out more at a free joint pain seminar. Wednesday, July 11 € Noon-1 p.m.Punta Gorda Medical Oce Plaza, 4th Floor Conference Room 713 E. Marion Ave. Punta Gorda, FL 33950 Led by Mark Davis, M.D., Orthopedic Surgeon Register today at BayfrontCharlotte.com/Relief. 809 E. Marion AvenueMember of the Medical Sta at Bayfront Health Punta Gorda. Patient results may vary. Consult your physician about the bene“ts and risks of any surgical procedure or treatment. Chart a course to relief from joint pain. Start at our free seminar. adno=50537995

PAGE 42

Herald Page 4 Friday, June 22, 2018 More than 1,000 students were named to the Spring 2018 Presidents List at Tallahassee Community College. To qualify, students must earn a semester grade point average of 4.0. Local students named to the list include Shanice Gibbs of Punta Gorda and Hanna Strand of Punta Gorda. Elias Mahshie of Punta Gorda was named to the Tallahassee Community College Spring 2018 Deans List. Mahshie was among more than 1,000 students named to the Spring 2018 Deans List. To qualify, students must earn a semester grade point average of 3.5 or higher. Tallahassee Community College is consistently ranked as one of the top community colleges in the nation. TCC has a wide range of educational pathways for students from all walks of life. Elyse Brum“eld of Punta Gorda was named to the Transylvania University Deans List for winter 2018. To be named to the deans list, a student must achieve at least a 3.5 grade point average during the term. Transylvania University, located in the heart of downtown Lexington, Ky., is ranked in the top 15 percent of the nations four-year colleges by The Princeton Review.Accolades given to local studentsByREADMEDIA NEWSWIREGood things often come in small packages. This little package,Ž Elena Lovett, was so impressed with our ambassador birds, Luna and Orion, that she wanted to make a donation to buy them lunch. Elena, and her fellow summer campers, attend the Harold St. Recreation Center program in Port Charlotte. Thank you Elena! Peace River Wildlife Center is a nonpro“t organization dedicated to the care, preservation and protection of Charlotte Countys native wildlife since 1978. They are open seven days a week, year-round, including holidays. Tours are offered from 11 a.m. to 4 p.m. Injured animal intake is from 8 a.m. to 5 p.m. PRWC receives no federal or state funding and relies entirely on private donations. For more information, visit PeaceRiverWildlifeCenter.org, email PeaceRiverWildlife@yahoo.com, call 941-637-3830 or visit them at 3400 Ponce de Leon Pkwy. (GPS address: 3400 W. Marion Ave.), Punta Gorda.Good things come in small packagesBy ROBIN JENKINS, DVMPEACE RIVER WILDLIFE CENTER PHOTOS PROVIDEDElena and Orion Luna perched on Elena Lovetts shoulder with the help of Lunas handler.Here is how Green Living Green Planet is making a difference in our community through the Eat For Life and the Drink Out of Anything But Plastic Programs. This is the fourth year where children enter a contest to help healthy living in Charlotte County. Meridith Meerman, a school teacher at East Elementary in Punta Gorda, shares the results of the solar cooker and garden shed project which was funded by her class winning “rst place in the science division of the Drink Out Of Anything But Plastic and Eat For Life Contest. Mrs. Meerman was quoted as saying this about the support received from Green Living Green Planet. This win was huge to us all but more importantly it has shined a new light on the club for many students and gained a lot of interest. With this said it is bringing more students aware of what we are all about and cant wait to see the turn out we have next year! Thank you again! This couldnt have been possible without you.ŽMaking a difference in the communityBy TANIA GARCIAGREEN LIVING GREEN PLANET PHOTOS PROVIDEDTania Garcia the Green Living Green Planet Executive Director, and board member Jennifer Walker present the award to East Elementary Teacher Meridith Meerman and the children in the Garden Chef Team; Cassidde Dilger, Jayden Reynoso, Merridith Racine, Chelsea Sherkus and Lexi Chandler in front. From left: Jennifer Walker, Merridith Racine, teacher Mrs. Meridith Meerman, Cassidde Dilger and Jayden Reynoso SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50538043 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.

PAGE 43

Friday, June 22, 2018 Herald Page 5 On Thursday, June 14, F.M. Dons and Chef Keith welcomed the the C.A.R.E. Auxiliary Societys Cooking with CareŽ event. Guests enjoyed a cooking demonstration by Chef Keith Meyer featuring gulf shrimp, pork tenderloin and chocolate mousse. Proceeds bene“tted The Center for Abuse and Rape Emergencies of Charlotte County. For more information on the auxiliary, contact careauxiliary@gmail.com.Cooking for C.A.R.E. PHOTOS PROVIDED BY KATIE HECKC.A.R.E. Auxiliary Members from left: Elaine Martin, Vicki Ciampa (Treasurer), Anne Kwiatkowksi, Chef Keith Meyer, Katie Heck (Secretary), Claudette Bennett (Vice President), Lin Coyle, Lynn Martin and Laura Rich (President). Table setting in VIP Section Guests sample the rst course as Chef Keith Meyer answers questions. From left: Sharon Helphenstine, Catherin Perry, Della Booth, Chef Keith Meyer, Deborah Malinowski and Betty Spagnolo visit with Chef Keith during the event. PHOTO PROVIDEDPunta Gorda Kiwanis members at a recent clean up on Aqui Esta include from left: Eddie Webb, Je Mechlin, Frank Desguin, Mike Hahn and Bill Martin. The Punta Gorda Kiwanis meet every other Thursday at noon at Laishley Crab House.Kiwanis clean-upCommunity beat Shoes for Kids ProjectThe annual Shoes for Kids Project, which distributes sneakers to Charlotte County students in need, will run from now through July 22. Charlotte State Bank & Trust will serve as a collection point for sneakers and although shoes may be dropped off at any bank of“ce, special collection boxes will be on display in the lobbies at three of them: € Murdock, 1100 Tamiami Trail, Port Charlotte; € Punta Gorda, 2331 Tamiami Trail € Charlotte Harbor, 23112 Harborview Road, Charlotte Harbor Lobbies are open from 9 a.m. to 4 p.m. Monday through Thursday and 9 a.m. to 6 p.m. Friday. Monetary donations may be made at the bank of“ces or by mail to the Sunrise Kiwanis of Port Charlotte, 1489 Market Circle, Unit 308, Port Charlotte, FL 33953. All monetary donations given to the Kiwanis Shoes for Kids Project go directly toward the purchase of new tennis shoes for local school children,Ž she added. Those who donate are making a huge impact in the lives of many youth in our community.Ž COMMUNITY NEWS BRIEF Mention this ad and receive up to $500 off a new system.** Call today to schedule a FREE, no-obligation quote.Mention this ad and receive 10% of any service work. “ “ Time for a new A/C System?Need Service?Charlotte Countys Leading Independent Trane Comfort Specialist adno=50538048

PAGE 44

Herald Page 6 Friday, June 22, 2018 Italia at River City Grill, 127 W. Marion St., hosted the Meals on Wheels event, Gala DTuscany,Ž on Sunday, June 10. This festive fundraising event included a select menu, cash bar, silent auction and raf”es. Proceeds will help feed over 150 local residents. Meals on Wheels needs full time drivers. Interested volunteers may call 941-625-4343, and ask for Merle.An afternoon in Tuscany Meals on Wheels Marketing Director Debbie Chow holds the ticket bin while Gage Scorp reaches for a winning ticket. Smores Basket winner Janice Chupka At right: Auction Winner Monica Vallee holds a ne bottle of 2015, Venge Vineyards Silencieux Cabernet Sauvignon. At left: Meals on Wheels Marketing Director Debbie Chow organizes auction tickets before the drawing. Meals on Wheels volunteer supporters Nanette Leanard (left) and Adeline Seakwood stood by the door to welcome guests. At right: Meals on Wheels supporters Wayne Kowalski (left) and Christine HuntHERALD PHOTOS BY JERRY BEARDMeals on Wheels Board of directors members stop for a group photo. From left: Vice President; Edith Long, Treasurer; Linda Hearn, Marketing Director; Debbie Chow, President; Teresa Desguin, Operations Manager; Merle Carson, and Thrift Store Manager; Lori Maratea. Standing in the rear is Meals on Wheels Chef, Vernon Scott.Community beat George McNeill PGA Pro Golfer & LASIK Patient Better than Par Vision After all these years, my vision is still fantastic thanks to Dr. Frantz and his team at Frantz EyeCare.ŽCall today! 239.418.0999Fort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres BetterVision.net adno=50537993 COME PARTY WITH All events will be held at 1ST United Methodist Church 507 W Marion Ave Punta Gorda, FL 33950 WEDNESDAY, JUNE 27 LIVE AT 7 PM @ THE LIFE CENTERTHE PLACE TO BE FOR ALL STUDENTS IN PRE-K TO 5TH GRADE Questions about KidzBlitz or FamBlitz? Contact Tammy @ 941.639.3842 X 213 or tammy@whatis1st.com For Blitz Party information contact Tim @ 941.639-3842 x 221 or tim@whatis1st.com Register Online at www.whatis1st.com/register BRING YOUR MOM! BRING YOUR DAD! DUDE BRING YOUR WHOLE FAMILY! THURSDAY, JUNE 28 LIVE AT 7 PM @ THE LIFE CENTER BLTZPARTY LIVE!FOR STUDENTS IN 6TH TO 12TH GRADE!!FRIDAY, JUNE 29TH LIVE AT 9 PM @ THE LIFE CENTER MUSIC GAMES DANCING FUN F R E E ILLUMINATE FAMILY MINISTRIESadno=50538036

PAGE 45

Friday, June 22, 2018 Herald Page 7 On Sunday, June 10, Southwest German Shepherd Rescue held Paws in The ParkŽ, a German Shepherd event at TTs Tiki Bar at the Four Seasons Hotel in downtown Punta Gorda. There was a training demo, a large pack walk, speakers and more.Paws in the Park HERALD PHOTOS BY SUE PAQUINOlgierd Klentak, Dariusz Klentak, Magdalena Bykowska with Jaga, and Christian Garcia, Alison and Leanna Christian with Neron. At right: Jim Fendrick sits with Luna, a well-mannered 10-year-old shepherd whose elderly owner was unable to continue to care for. Makayla Koch, Kylie Koch, Aubrey Walters, Laila Falasca and Sharon Falasca Dave Sanders and Shadow Volunteers from Southwest German Shepherd Rescue pose for a group photo. Eric Burke and Bella, Lynda James and Rico Mark Foreman, a dog trainer with Advanced Canine Development, sits with his two Belgian Malinois, Roxi and Tayzer. Cynthia DeSantis, with Winston and Cinnie Parkins Cash was adopted from Southwest German Shepherd Rescue as a puppy. Community beat Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com. adno=50537199Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 46

Herald Page 8 Friday, June 22, 2018 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net. Excerpts from the Daily Herald-News from June 22 through June 28, 1978City council plans Marina memorialApproval is expected on Laishley Park. The Punta Gorda City Council is expected to approve a resolution next Tuesday naming the new City Marina park area in memory of former Mayor Phil Laishley.Harbor historyThe remnants of the old Peace River Bridge are gone. Now we have the modern Gilchrist Bridge. Yet, another harbor span is slated for construction in the next few years.Herald Court, Punta Gorda parking problemsPunta Gorda City Manager plans to discuss an alternative to congested traf“c and parking problems on Herald Court, with neighboring businessmen and other property owners. Tentative plans call for diagonal parking, while retaining and protecting access to businesses.Saving, Loan eyes office in Punta GordaA Saint Petersburg-based Savings and Loan Association has “led an application to build a branch of“ce in Punta Gorda. According to Ellen Jennings, market analyst for Florida Federal Savings and Loan Association, the new branch of“ce would be located in the Cross Trail Shopping Center near U.S. 41 on Cross Street. We have applied several times for a branch in Punta Gorda.Ž Jennings continued that the Association feels Punta Gorda has potential. Should the application be approved and the bank be constructed, it would be the “rst Florida Federal branch in Charlotte County and one of 34 other branches in the State.CPR instruction for County employeesThe life-saving technique of cardiopulmonary resuscitation (CPR) has been taught to approximately 80 Charlotte County employees. Since the nine-hour program of instruction was initiated in March, that is. The basic rescue course is certi“ed by the American Red Cross (ARC) and the American Heart Association. The course is taught by trained instructors.Fire protection intends advanceA Charlotte County Fire Inspector will be appointed for the Countys Fire Prevention Bureau and will be named in October. County Administrator John Printon, said today. The purpose is an attempt to coordinate the activities and needs of Charlotte Countys fire department.Ž James Rogers, a fire inspector for the county was selected among 20 applicants. The bureau director is going to operate a county fire training center on Florida Street in Punta Gorda.Chamber sets role reviewA town meetingŽ has been planned by the Greater Charlotte County Chamber of Commerce next Wednesday in the Charlotte Cultural Center. According to Chamber President Dan Dennison, the forum will offer free exchange of ideas, criticisms, and encouragements about programs of the Chamber, things we should do or not do.ŽCammick vs. BurrallA 24-year-old Port Charlotte insurance executive, Stephen A. Cammick, became the third candidate for the District 75 State House of Representatives seat. Cammick will run for the legislative post as a Republican ticket in the Sept. 12 primary election. I believe that an elected representative is just that: a representative. He should listen by responding to the people who elected him to of“ce, and should make every effort to keep them informed as to what is happening in the State Capitol,Ž he said. Cammick will be running against Republican incumbent Fred Burrall and Democrat Darrell L. Brown. adno=50536653 VALID THROUGH JUNE 30, 2018 VALID THROUGH JUNE 30, 2018

PAGE 47

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 144 10.23 +13.7AAR AIR .30 .6 27 49.05 33.92 109 47.34 +20.5ABB Ltd ABB .76e 3.4 ... 28.67 21.92 1479 22.09 -17.6ABM ABM .70 2.3 19 45.12 28.17 631 30.46 -19.2ADT Inc n ADT ... ... ... 9.12 6.93 3147 8.67 +10.9AES Corp AES .52 4.0 12 13.35 9.86 4496 12.89 +19.0AFLAC s AFL 1.04 2.3 14 46.19 38.31 2247 44.43 AG MtgeIT MITT 2.00f 10.3 7 19.95 16.31 313 19.50 +2.6AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 25.36 AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 1 25.28 -.2AGCO AGCO .60 1.0 26 75.95 58.12 518 60.49 -15.3AH Belo AHC .32 6.9 ...dd 5.80 4.35 27 4.65 -3.1AK Steel AKS ... ... 21 7.04 4.00 6024 4.67 -17.5AMC Ent AMC .80 4.7 ...dd 25.05 10.80 2403 17.20 +13.9AMCON DIT .72 .8 10 113.60 80.95 93.00 -5.0AMN Hlth AMN ... ... 24 68.20 34.85 400 61.25 +24.4ARC Docu ARC ... ... 13 4.84 1.87 278 1.92 -24.7tASA Gold ASA .04e .4 ...q 12.99 10.12 25 10.12 -10.6AT&T Inc T 2.00f 6.3 12 39.80 31.17 51323 31.60 -18.7AT&T 66 n TBB ... ... ... 26.72 24.47 98 25.16 -3.6A10 Ntwks ATEN ... ... ...dd 8.85 5.63 252 6.65 -13.9AU Optron AUO .18e ... ... 5.35 3.72 433 4.23 +1.7AVX Cp AVX .46 2.9 ...dd 20.22 14.51 218 15.94 -7.9AXA EqH n EQH ... ... ... 22.25 20.39 1858 21.21 -.8AZZ Inc AZZ .68 1.5 20 57.65 39.50 145 44.50 -12.9Aarons AAN .12 .3 10 49.77 34.29 473 45.18 +13.4AbbottLab ABT 1.12 1.8 27 64.60 47.83 3969 61.75 +8.2AbbVie ABBV 3.84 4.0 17 125.86 69.38 7213 95.55 -1.2AberFitc ANF .80 2.9 19 29.20 8.81 2435 27.59 +58.3AbdAsPac FAX .42 9.6 ...q 5.29 4.36 645 4.37 -10.5AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 69 6.09 -4.4AbdnChile CH .58e 8.3 ...q 9.64 6.83 183 7.00 -21.6tAbdGlbInc FCO .84 10.7 ...q 9.48 7.85 23 7.83 -11.2AbdEMSmC 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 2 8.87 -1.6AbdnLatA 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 24 30.63 21.34 755 28.05 +2.5Accenture ACN 2.66 1.7 28 165.58 119.10 1942 160.03 +4.5AccoBrds ACCO .24 1.8 23 13.98 10.35 282 13.30 +9.0AcmeU ACU .44 2.0 20 28.80 19.00 1 21.60 -7.7AcornInt rs ATV ... ... ... 38.86 9.33 12 28.72 +62.8ActiniumP ATNM ... ... ...dd 1.33 .33 2889 .67 +1.2Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8sAct TxR n TAXR ... ... ... 22.50 19.42 20 21.65 +1.3Actuant ATU .04 .1 ...cc 30.00 21.50 2270 29.50 +16.6Acuity AYI .52 .4 13 208.83 109.98 407 117.96 -33.0Acushnet n GOLF ... ... ... 25.66 15.16 205 25.27 +19.9AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 167 15.56 +3.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 72 19.53 -1.6AdmRsc AE .88 2.1 ...dd 50.59 32.80 13 42.16 -3.1Adecaogro AGRO ... ... ... 11.15 7.20 453 8.50 -17.8Adient n ADNT 1.10 2.2 ... 86.42 47.03 955 49.57 -37.0AdtalemGl ATGE .36 .7 20 50.15 30.15 319 49.25 +17.1AdvAuto AAP .24 .2 25 140.22 78.81 784 139.50 +39.9AdvDisp n ADSW ... ... ... 25.71 21.50 468 24.08 +.6AdvDrainS WMS .32f 1.1 24 31.00 17.90 219 28.30 +18.7Advansx n ASIX ... ... ... 46.51 29.24 151 38.01 -9.7AdvOil&Gs AAV ... ... 5 7.35 2.70 72 3.05 -29.1AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 53 15.56 -2.0AdvCCvII AGC .56 9.9 ...q 6.49 5.40 38 5.67 -5.3AdvClEnh LCM .84 10.7 ...q 8.87 7.73 38 7.86 -5.7AdSDorWr AADR .32e .6 ...q 64.00 45.81 36 56.12 -4.6AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 14 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 13 22.34 +4.1AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 1 27.52 -11.2AdvSmCap SCAP ... ... ... 39.07 30.53 38.71 +10.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.46 +.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.36 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 11 47.88 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.75 2 31.23 +1.3Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 1 69.46 -2.8AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 1 25.64 -.9AdMadIntl FWDI .37e 1.2 ...q 33.10 26.74 2 30.97 -.3AdMadDm FWDD .18e .3 ...q 57.19 47.83 0 54.16 +1.3AdvActBear HDGE ... ... ...q 8.91 7.43 213 7.70 -1.8Aecom ACM ... ... 11 39.90 30.15 1209 33.60 -9.6AegeanMP ANW .08 10.0 2 6.00 .70 1459 .80 -81.3Aegon AEG .25e 4.2 ... 7.48 4.82 1783 6.02 -4.4Aegon cap AEH 1.59 6.1 ... 26.39 25.40 19 26.04 +.9Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 57 26.49 +2.1Aegon t AEB .77 3.1 ... 25.35 23.55 22 24.83 +2.6Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 44.69 893 54.24 +3.1Aerocntry ACY ... ... 3 17.34 10.10 4 14.95 -1.9AerohiveN HIVE ... ... ...dd 6.50 3.02 303 4.24 -27.3AerojetR AJRD ... ... ...dd 36.25 20.17 782 29.51 -5.4Aetna AET 2.00 1.1 19 194.40 149.69 1039 189.15 +4.9AffilMgrs AMG 1.20 .8 12 216.99 150.55 548 153.43 -25.2Agilent A .60 .9 74 75.00 58.22 4035 63.04 -5.9Agnico g AEM .44 ... 42 51.86 37.35 800 44.09 -4.5AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 211 53.67 +4.3Air Inds AIRI .60 34.9 ... 2.56 1.15 66 1.72 +1.8AirLease AL .40 .9 5 50.70 35.75 480 42.26 -12.1AirProd APD 4.40 2.8 23 175.17 140.78 1542 156.47 -4.6AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 9 25.30 18.97 384 21.17 -9.5AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 10 25.53 -4.0AlamoGp ALG .44f .5 24 120.58 86.41 94 91.52 -18.9AlamosGld AGI .02 .4 ... 8.58 4.83 1484 5.60 -14.0AlaskaAir ALK 1.28f 2.0 8 95.75 57.53 1707 64.05 -12.9AlbnyIn AIN .68 1.1 52 68.85 49.20 147 61.35 -.2Albemarle ALB 1.34f 1.5 20 144.99 86.75 1320 91.97 -28.1Alcoa Cp AA ... ... 41 62.35 29.64 2251 44.81 -16.8AlexB Inc ALEX .28 1.3 29 30.35 20.83 306 21.48 -22.6Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 384.99 -2.7AlexREE ARE 3.72f 2.9 32 134.37 114.00 682 126.41 -3.2AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 35.13 -5.0AlexcoR g AXU ... ... ... 1.85 1.10 159 1.33 -16.4AlgonPw n AQN .51f ... ... 11.34 9.47 184 9.55 -14.4Alibaba BABA ... ... 60 211.70 137.40 13946 202.21 +17.3Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 5.74 1.32 134 1.33 -63.8AllegCp Y ... ... ...cc 639.42 521.07 37 578.00 -3.0AllegTch ATI ... ... ...dd 30.25 15.82 1176 27.34 +13.3Allegion ALLE .84 1.1 ... 89.81 73.85 664 77.88 -2.1Allergan AGN 2.88 1.7 11 256.80 142.81 1247 172.49 +5.4Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 22 81.24 66.64 121 75.98 +2.2AlliCAMun AKP .70 5.3 ...q 14.02 12.49 6 13.09 -3.7AlliData ADS 2.28 1.0 15 278.33 192.02 493 236.58 -6.7AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 43 12.66 -5.5AlliOne rs AOI ... ... ...dd 30.70 9.85 167 15.60 +17.7AlliBGlbHi AWF .84 7.3 ...q 13.12 11.50 149 11.57 -9.3AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.9 13 29.80 22.55 308 28.95 +15.6AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 1103 40.97 -3.8AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 131 6.98 -.7AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 151 6.03 -2.9AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 226 12.84 -1.6AlliGlEqCv NIE 1.52 6.8 ...q 22.60 19.03 69 22.21 +5.1Allz24Tgt n CBH ... ... ... 10.05 8.75 18 9.38 +3.0AllnzgDI&Cv ACV 2.00 8.5 ...q 24.13 20.03 67 23.66 +8.3AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 5 25.80 +1.3AllisonTrn ALSN .60 1.5 15 45.69 32.93 1048 40.94 -4.9Allstate ALL 1.84 2.0 14 105.36 85.59 2097 92.23 -11.9Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 9 25.67 +.3Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 10 26.45 +.8Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 10 26.01 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 4 26.49 +.4Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 28 26.34 +.3Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 6 27.04 +1.7AllyFincl ALLY .52 2.0 11 31.29 19.88 3241 26.21 -10.1AlmadM n AAU ... ... ... 1.40 .70 85 .73 -28.8AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 6 31.85 +3.7AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.87 10 30.70 -7.1AlpMoIntQ IMOM ... ... ...q 33.00 25.69 1 29.42 -3.1sAlpMoUSQ QMOM ... ... ... 33.22 24.73 71 32.58 +13.9AlpArcVl n VMOT ... ... ... 31.39 25.00 14 29.57 +2.0AlphaPro APT ... ... 17 4.25 2.75 42 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 2 43.44 -3.3AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 1 69.45 -.1AlpDisrTc n DTEC ... ... ... 29.82 24.40 11 28.56 +13.3sAlpBzSoMed BUZ ... ... ... 37.83 27.95 6 36.99 +15.5AlpsRivFlex RFFC ... ... ... 35.25 30.68 7 34.67 -.2Alps RivDiv RFDA ... ... ... 33.92 28.16 6 32.97 +4.1AlpRvrCare RFCI ... ... ... 26.24 23.73 2 23.90 -3.2AlpRivUncn RFUN ... ... ... 26.57 25.02 3 25.18 -3.3AlpSprtJG SGDJ ... ... ...q 38.94 27.95 17 29.23 -13.0AlpMedBrk SBIO ... ... ...q 39.50 26.11 30 38.76 +18.2AlpSprotG SGDM .12e .6 ...q 22.94 18.32 18 19.09 -7.8AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 36.73 +1.4tAlpEDvDg EDOG .73e 3.4 ...q 27.38 21.71 27 21.47 -15.6AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 3 21.73 -5.9AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.05 387 26.98 -5.8AlpBarr400 BFOR .25e .6 ...q 44.53 36.66 4 44.20 +6.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 16 24.48 -2.7AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 187 44.80 -2.2AlpAlerMLP AMLP 1.35e 13.1 ...q 12.13 9.01 8809 10.27 -4.8Alteryx n AYX ... ... ... 41.47 18.37 1108 38.64 +52.9Altice n ATUS ... ... ...dd 31.71 14.60 9200 16.95 -11.1AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 69.70 -14.6AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.79 53.91 6184 56.69 -20.6tAlumChina ACH ... ... ... 23.54 11.44 84 11.31 -36.9ATrFn pfA AFSIpA 1.69 8.7 ... 25.28 13.96 15 19.35 -6.1AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 20 19.91 -8.9AmTrF pfC AFSIpC 1.91 9.1 ... 25.57 14.91 12 20.91 -7.0AmTrF pf F AFSIpF ... ... ... 24.19 13.93 7 19.91 -3.0AmTrF pfE AFSIpE ... ... ... 26.09 14.80 16 22.91 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 15 25.36 -2.0AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 23 24.30 -2.8AmTrF pfD AFSIpD 1.88 8.5 ... 25.46 14.42 17 21.98 -.9AmberRd AMBR ... ... ...dd 10.29 6.14 326 9.91 +35.0Ambev ABEV .05e 1.0 8 7.43 4.80 23484 4.82 -25.4AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.1 21 64.89 51.89 731 58.51 -.8Ameresco AMRC ... ... 20 13.20 5.25 106 12.05 +40.1AMovilL AMX .17e 1.1 12 19.91 14.85 2081 15.99 -6.8AmMovl A AMOV ... ... ... 19.87 14.77 1 15.89 -6.6AmAssets AAT 1.08f 2.8 24 41.69 30.62 136 38.04 -.5AmAxle AXL ... ... 5 20.27 13.38 2910 17.86 +4.9AmCampus ACC 1.84f 4.3 42 49.26 34.52 752 42.83 +4.4sAEagleOut AEO .55f 2.2 19 24.83 10.23 5990 25.26 +34.4AEP AEP 2.48 3.7 17 78.07 62.71 3130 67.47 -8.3AEqInvLf AEL .24f .7 21 37.16 24.51 571 35.63 +15.9AmExp AXP 1.40 1.4 15 103.24 81.29 3347 96.63 -2.7AFnclGrp AFG 1.40 1.3 19 121.69 95.19 175 107.22 -1.2AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 5 25.94 -1.1AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 9 25.85 -1.4AHm4Rent AMH .20 .9 ... 23.23 18.39 1831 21.83 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 12 25.33 -7.5AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 7 25.10 -6.3AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 6 24.06 -4.4AHm4R pfF AMHpF ... ... ... 26.27 22.43 5 24.59 -3.8AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4983 54.25 -8.9AmLorain ALN ... ... ...dd .51 .14 44 .18 +4.0AMidstrm AMID 1.65 16.5 ...dd 15.25 9.42 115 10.00 -25.1AmrRlty ARL ... ... ...dd 21.57 8.00 8 14.06 +9.4AmRenAs n ARA ... ... ... 24.07 9.91 143 16.44 -5.5AmShrd AMS ... ... 13 4.10 2.25 0 2.74 +5.5AmStsWtr AWR 1.02 1.8 31 60.00 46.62 134 57.59 -.6AmTower AMT 3.08f 2.2 41 155.28 130.32 1941 141.68 -.7ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 41 24.00 17.00 54 22.40 +14.0AmWtrWks AWK 1.82f 2.2 36 92.37 76.04 657 82.36 -10.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 34 48.37 39.41 85 41.51 -10.2Ameriprise AMP 3.60f 2.5 12 183.90 125.07 786 146.45 -13.6AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 962 93.21 +1.5Ametek AME .36 .5 30 79.32 59.56 1182 72.49 AmiraNatF ANFI ... ... ... 7.05 1.62 185 2.36 -43.4Ampco AP ... ... ...dd 18.60 8.49 38 9.75 -21.4Amphenol APH .92f 1.0 36 93.62 72.35 1039 88.46 +.8AmpioPhm AMPE ... ... ... 4.95 .38 704 1.66 -59.2AmpSrLn n YESR ... ... ... 28.57 23.85 24.38 -.1AmpDivOpt DIVO ... ... ... 30.56 25.82 28.90 -.3AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 52 1.23 +21.8Amrep AXR ... ... 9 7.71 6.44 1 7.08 +.9Anadarko APC 1.00 1.4 81 72.70 39.96 4846 69.46 +29.5Anadrk 18 AEUA 3.75 11.4 ... 41.98 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 39 151.89 89.58 1392 135.06 +18.1AndeavLog ANDX 4.42f 10.1 22 55.21 40.66 338 43.73 -5.3Anf DvAlt n DALT ... ... ... 10.57 9.62 8 10.17 +.1AnglogldA AU ... ... ... 12.00 7.90 2193 8.23 -19.2ABInBev BUD 3.19e 3.3 24 126.50 91.70 1312 97.29 -12.8Anixter AXE ... ... 14 88.85 56.25 136 65.05 -14.4Annaly NLY 1.20 11.3 12 12.73 9.95 6102 10.59 -10.9Annaly pfC NLYpC 1.91 7.6 ... 26.31 25.00 25 25.23 -1.0Annaly pfD NLYpD 1.88 7.4 ... 26.20 24.06 16 25.21 -.6Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 31 24.21 -2.3Annaly pfF NLYpF ... ... ... 26.59 24.54 189 25.15 -2.6Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.44 14.85 250 19.11 -3.1AnteroMid AM 1.56f 5.1 24 35.10 24.20 374 30.58 +5.3AnteroRes AR 1.00 4.8 43 22.57 16.31 2467 20.71 +9.0Anthem ANTM 3.00 1.2 16 267.95 179.40 781 243.08 +8.0Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.6 11 6.35 4.55 474 5.17 -5.0Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 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 7 25.48 +1.3Aon plc AON 1.60f 1.2 27 152.78 130.87 924 136.55 +1.9Apache APA 1.00 2.3 28 51.21 33.60 5298 44.36 +5.1AptInv AIV 1.52 3.6 24 46.72 37.97 1077 42.04 -3.8AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 1 25.95 -5.3ApolloCRE ARI 1.84 9.8 11 19.26 17.56 964 18.84 +2.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 5 25.80 ApolloGM APO 1.95e 6.2 11 37.35 25.61 298 31.69 -5.3ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 15 25.15 -4.3ApolG pfB APOpB 1.59 6.5 ... 25.04 24.25 101 24.60 -.9ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 14 25.37 -2.7ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 60 16.50 +1.7ApolloTact AIF 1.20a 7.6 ...q 16.56 15.37 68 15.74 -.1AppHReit n APLE 1.20 6.5 29 20.19 16.72 1088 18.39 -5.7ApldIndlT AIT 1.20 1.6 20 76.20 54.00 180 74.40 +9.3Aptargrp ATR 1.28 1.4 27 96.39 79.97 297 93.10 +7.9Aptiv APTV .22 .2 19 103.23 70.51 1188 97.28 +14.7AquaAm WTR .82 2.4 25 39.55 32.30 315 34.02 -13.3Aquantia n AQ ... ... ... 18.49 9.60 771 12.93 +14.1Acquavnt n WAAS ... ... ... 17.70 10.87 54 15.22 -1.9Aramark ARMK .42 1.1 19 46.09 36.29 2855 37.88 -11.4ArborRT ABR 1.00f 9.9 8 10.27 7.88 812 10.08 +16.7Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 25.80 +1.8ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.33 -.9ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 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 ... 7 37.50 19.59 1403 31.25 -3.3ArchCoal ARCH 1.60 2.0 7 102.61 60.13 171 80.12 -14.0ArchDan ADM 1.34 2.9 19 46.41 38.59 3685 46.00 +14.8Archrock AROC .48 4.1 32 13.01 8.25 1196 11.75 +11.9 Arconic ARNC .24 1.4 ...dd 31.17 16.66 2927 16.96 -37.8Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 1 87.00 +1.4Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.85 740 7.15 -30.9ArcusBio n RCUS ... ... ... 19.67 13.26 107 16.02 -6.9Ardaugh n ARD .56 3.4 ... 23.72 16.44 92 16.53 -21.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 158 8.00 sAresCmcl ACRE 1.12f 8.0 12 14.02 11.96 87 14.04 +8.8AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 74 16.17 -1.5AresMgmt ARES 1.18e 5.7 14 25.95 17.40 258 20.70 +3.5AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 5 26.81 +1.2Argan AGX 1.25e ... 8 69.95 34.90 185 35.40 -21.3ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 1 25.27 ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 101 60.25 +12.4AristaNetw ANET ... ... 56 311.67 141.78 485 279.32 +18.6sArkInnova ARKK ... ... ...q 48.42 28.34 697 47.22 +27.3ArkIndInno ARKQ ... ... ...q 37.14 27.57 24 35.68 +8.3sArkGenom ARKG ... ... ...q 31.60 21.32 168 30.92 +26.3ArkWebX.O ARKW .94p .7 ...q 59.29 34.37 223 58.00 +25.9Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 25.57 +4.9Ark IsrTc n IZRL ... ... ... 22.04 19.16 8 20.66 +1.5ArlingAst AI 2.20 20.1 6 15.03 9.90 603 10.95 -7.0ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 1 24.26 -.7ArlingAst25 AIC 1.69 7.0 ... 24.97 23.05 2 23.99 -1.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 3 24.64 -1.2ArmadaHof AHH .80 5.3 20 16.00 12.67 220 15.15 -2.4ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 3 25.46 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 7 24.95 -.3ArmourR rs ARR 2.72 11.9 5 27.60 21.40 305 22.93 -10.8ArmsFloor AFI ... ... 68 18.60 12.03 121 14.32 -15.4ArmstrWld AWI ... ... 15 65.00 43.40 238 63.15 +4.3ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 6 17.49 -2.8ArrowEl ARW ... ... 11 87.26 72.31 229 77.89 -3.1ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.6 21 41.45 29.00 197 31.55 -20.1AskanoG g AKG ... ... ... 1.66 .43 498 1.05 +48.7AsburyA ABG ... ... 11 76.50 49.10 150 75.20 +17.5AshfordHT AHT .48 6.8 ...dd 7.57 5.42 462 7.08 +5.2Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 3 25.95 +3.1AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 7 23.95 -5.7AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 7 23.87 -5.0AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 3 24.24 -4.6AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 46 24.00 -4.4Ashford AINC ... ... 16 109.82 47.03 17 62.75 -32.5Ashland ASH .90m 1.2 43 80.84 59.80 433 77.64 +9.0AsiaPc APB .61e 2.0 ...q 15.71 12.60 14.47 +.4AsiaTigr GRR .07e .6 ...q 11.49 9.99 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 19 5.17 +5.9AspenIns AHL .96 2.3 ...dd 52.40 34.80 448 41.55 +2.3Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 14 25.77 -5.5AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 8 24.57 -4.7AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 3 25.85 -4.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.81 -4.4AsscdBanc ASB .60 2.1 19 29.03 20.95 867 28.35 +11.6AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 21 38.70 +13.5Assurant AIZ 2.24 2.2 40 106.99 84.34 1131 102.20 +1.3AssuredG AGO .64 1.8 7 45.73 32.97 810 36.37 +7.4AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 2 25.77 -.9AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 1 25.60 -2.1AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 5 25.04 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 159 1.75 -22.2AstraZen s AZN 1.37e 3.9 9 37.30 28.43 5233 35.15 +1.3AtHomGr n HOME ... ... 50 39.31 20.07 843 36.83 +21.2Atento SA ATTO .34p ... 13 12.90 6.68 195 7.20 -29.1Athene n ATH ... ... ... 55.22 43.96 1456 44.52 -13.9AtkoreInt n ATRK ... ... ... 24.48 15.05 1154 21.75 +1.4AtlPwr g AT .12 ... ...dd 2.60 1.80 733 2.25 -4.3ATMOS ATO 1.94f 2.2 16 93.56 76.46 470 88.85 +3.4tAurynRs n AUG ... ... ... 3.00 1.01 73 1.07 -34.8AutoNatn AN ... ... 13 62.02 38.59 838 50.48 -1.7Autohome ATHM ... ... 19 119.50 43.96 793 114.52 +77.1Autoliv ALV 2.32 1.5 24 160.23 104.56 487 151.86 +19.5AutoZone AZO ... ... 15 797.89 491.13 273 688.50 -3.2Auxilio n AUXO ... ... 32 5.08 3.12 3.47 stAvalara n AVLR ... ... ... 53.64 41.58 5908 51.04 +15.7AvalonHld AWX ... ... ...dd 3.64 1.83 24 2.12 +6.1AvalonBay AVB 5.88 3.5 23 197.76 152.65 906 169.91 -4.8Avangrid n AGR 1.73 3.4 39 54.55 43.13 410 51.08 +1.0AvayaHl n AVYA ... ... 18 23.76 19.08 1496 20.70 +3.5AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.3 26 123.67 85.69 678 100.22 -12.7Avianca AVH .18e 2.6 ... 9.76 6.40 220 7.00 -12.8AvinoSG g ASM ... ... ... 1.89 1.14 92 1.26 -6.0Avista AVA 1.49f 2.8 29 52.89 41.21 316 52.64 +2.2Avon AVP ... ... 16 3.89 1.48 5218 1.59 -26.0Axalta AXTA ... ... ... 38.20 27.77 1642 30.44 -5.9AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 394 55.52 +10.5AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 12 25.10 -.5AxisCap pfE AXSpE ... ... ... 25.85 23.39 51 24.84 -1.3Azul n AZUL ... ... ... 35.05 17.19 974 17.81 -25.3AzurePwr n AZRE ... ... ... 18.10 12.53 24 14.65 +3.2B -B&G Foods BGS 1.90f 6.0 9 39.75 22.00 1232 31.55 -10.2B2gold g BTG ... ... 64 3.30 2.31 1407 2.56 -17.4BB&T Cp BBT 1.50a 2.9 16 56.31 43.00 3109 52.06 +4.7BB&T pfD BBTpD ... ... ... 25.80 24.87 20 25.66 +.8BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 49 25.42 +.6BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 22 25.04 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 19 24.95 -.8BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 8 26.14 -3.2BBVABFrn BFR .25e 1.6 ... 27.45 13.07 990 15.32 -39.2BBX Cap n BBX .03 .3 11 10.17 5.87 703 8.90 +11.7BCE g BCE 3.02 ... ... 49.06 40.52 614 40.57 -15.5BG Staffing BGSF 1.20f 5.6 25 22.49 14.26 68 21.31 +33.7BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 2 25.88 -.1BHP BillLt BHP 1.66e 3.5 ... 52.17 33.42 1651 47.88 +4.1BHPBil plc BBL 1.66e 3.8 ... 47.92 28.73 1161 43.26 +7.3BP MidPt n BPMP ... ... ... 23.00 16.83 62 21.03 +2.2BP PLC BP 2.38 5.4 23 47.83 33.90 5016 44.16 +5.1BP Pru BPT 3.60e 13.2 5 31.80 18.65 113 27.20 +35.3tBRF SA BRFS ... ... ... 15.50 5.21 1964 5.12 -54.5BRT BRT .80f 6.1 11 13.99 7.36 107 13.20 +12.0BT Grp s BT .99e 6.9 ... 21.16 13.53 831 14.25 -21.8BWX Tech BWXT .64f 1.0 31 72.18 45.79 571 62.64 +3.6B&W Ent n BW ... ... ...dd 12.06 1.61 2193 2.33 -59.0BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 64 18.73 -3.4BadgerMtr s BMI .52 1.1 40 52.10 39.10 95 45.80 -4.2BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 4067 32.32 +2.1tBallCorp s BLL .40 1.1 18 43.24 35.60 3404 35.28 -6.8Ballanty BTN ... ... ...dd 7.15 3.95 12 5.30 +14.0BanColum CIB 1.27e 2.7 ... 51.38 36.38 186 46.74 +17.9BancCalif BANC .52 2.7 15 23.40 17.10 356 19.40 -6.1BcCalif pfC BANCpC 2.00 7.5 ... 27.03 25.46 9 26.61 +1.4BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.80 -2.3BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 2 26.00 -2.1BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2135 6.89 -18.9BcoBrades s BBDO .02r .4 ... 11.90 5.95 2 6.20 -26.4BcoBrad s BBD .06a .9 ... 11.98 6.56 11912 6.81 -26.9BcoLatin BLX 1.54 6.0 13 30.50 25.27 90 25.84 -3.9BcoMacro BMA ... ... 27 136.10 58.38 1163 72.00 -37.9BcoSantSA SAN .21e 3.9 ... 7.57 5.25 8588 5.46 -16.5BcoSBrasil BSBR .29e 3.7 5 12.11 7.33 1027 7.78 -19.5BcSanChile BSAC .85e 2.7 ... 35.09 24.84 247 32.00 +2.3BcoChile BCH 2.12e 2.2 ... 106.50 74.23 28 94.25 -2.4BcpSouth BXS .56 1.6 ... 35.55 27.20 817 34.65 +10.2Bcp NJ BKJ .24 1.4 27 18.55 15.15 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 8 22.12 +1.7BkofAm BAC .48 1.6 17 33.05 22.73 68207 29.29 -.8BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 8 25.57 -1.6BkAML pfJ BMLpJ 1.02 4.2 ... 24.78 22.64 10 24.44 +4.6BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 92 25.61 -.9BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 13 24.18 +1.5BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 4 1270.97 -3.6BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 29 26.33 -3.0BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 36 26.60 -1.6BkAm 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 20 26.11 -4.0BkAm pfC BACpC ... ... ... 27.83 25.41 60 26.22 -4.4BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 20 23.59 +.4BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 4 22.46 +3.9BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 3 22.40 +3.5Bk of But n NTB 1.28 2.7 ... 49.36 31.36 414 47.65 +31.3BkHawaii BOH 2.40f 2.8 19 89.09 74.72 152 85.68 BkMont g BMO 3.84e ... ... 84.71 69.27 243 77.30 -3.4BkNYMel BK .96 1.7 14 58.99 49.01 4251 57.15 +6.1BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 19 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 887 Declined 1952 New Highs 77 New Lows 80 Vol. (in mil.) 3,272 Pvs. Volume 3,296 2,215 2,245 782 2075 141 53 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJ JFMAM 24,400 24,920 25,440 Dow Jones industrialsClose: 24,461.70 Change: -196.10 (-0.8%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,560 7,700 7,840 Nasdaq compositeClose: 7,712.95 Change: -68.56 (-0.9%) 10 DAYSDOW 24639.21 24406.63 24461.70 -196.10 -0.80% t t s -1.04% DOW Trans. 10893.42 10757.13 10826.84 -46.09 -0.42% t t s +2.02% DOW Util. 694.10 686.79 690.62 +2.24 +0.33% s s s -4.53% NYSE Comp. 12622.54 12539.83 12560.24 -88.50 -0.70% t t s -1.94% NASDAQ 7803.45 7699.19 7712.95 -68.56 -0.88% t s s +11.73% S&P 500 2769.28 2744.39 2749.76 -17.56 -0.63% t s s +2.85% S&P 400 2001.51 1982.93 1987.34 -14.45 -0.72% t s s +4.57% Wilshire 5000 29004.71 28730.31 28784.18 -240.72 -0.83% t s s +3.56% Russell 2000 1708.02 1685.59 1688.95 -18.04 -1.06% s s s +9.99% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, June 22, 2018

PAGE 48

BkNova g BNS 3.28f ... 9 66.78 56.88 669 57.71 -10.6BankUtd BKU .84 1.9 17 44.97 30.37 1074 43.77 +7.5BarHarbr s BHB .80f 2.6 21 32.48 25.09 37 30.44 +12.7Br iPthCrd OILB ... ... ... 72.40 42.69 1 65.28 +10.4BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 0 165.38 +4.5BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 71 20.13 -3.0BiP Cmdty DJP ... ... ...q 25.80 21.61 294 24.08 -1.4BarcGsci36 GSP ... ... ...q 17.81 11.96 4 16.28 +4.8BrcEnEu n FLEU ... ... ... 180.26 138.40 0 139.74 -12.2BiPNickel 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 22 30.08 +31.8BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 69 26.12 -2.1BiPIndMet 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 1 122.45 +5.1BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 102 17.70 -1.6Barclay BCS .15e 1.5 ... 12.55 9.29 1644 10.24 -6.1iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.56 17.32 18.50 -19.4Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.59 16.42 98 18.26 +4.3B iPVxST rs VXX ... ... ...q 56.64 25.59 44008 34.15 +22.3BarcWomLd WIL ... ... ...q 70.29 60.92 65.56 -2.3BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 18 15.37 +.7BaringsPt MPV 1.08 7.1 ...q 15.65 13.83 12 15.22 +8.0BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 7.8 23 11.12 4.99 1951 7.66 -7.0BarnesNob BKS .60 9.7 ...dd 8.41 4.10 1659 6.20 -7.5Barnes B .64f 1.1 54 72.87 52.42 220 58.74 -7.2Barnwell BRN ... ... ...dd 2.95 1.62 13 1.73 -16.8BarrickG ABX .12 .9 27 18.35 11.07 5553 12.85 -11.2BasicEnS XYZ ... ... ...dd .45 tBasicEn n BAS ... ... ... 29.58 11.91 846 11.87 -49.4Baxter s BAX .76f 1.0 35 75.62 58.22 2830 73.74 +14.1BaytexE g BTE ... ... 5 4.85 2.13 2277 3.17 +5.7BeazerHm BZH ... ... 16 23.24 12.68 284 14.38 -25.1BectDck BDX 3.00f 1.3 94 248.39 191.53 1106 233.24 +9.0BectDk pfA BDXA ... ... ... 63.84 54.18 672 60.65 +4.7Belden BDC .20 .3 12 87.15 53.65 758 61.84 -19.9Belden pfB BDCpB ... ... ... 114.45 74.97 154 86.40 -16.2Belltrx g rs BXE ... ... 1 3.16 .97 77 .00 -42.0Belmond BEL ... ... ...cc 14.20 10.30 293 11.70 -4.5Bemis BMS 1.24 3.0 17 49.84 40.60 468 41.12 -14.0BenchElec BHE .60 2.0 20 35.80 25.75 263 29.45 +1.2Berkley WRB 1.52e 2.1 16 79.74 62.00 463 73.44 +2.5Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 14 25.06 -.6Berkly pfC WRBpC ... ... ... 27.24 24.45 8 25.21 -3.7Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 26 24.82 -4.3BerkHa A BRK/A ... ... 23 326350.03 250000.00 0 285000.00 -4.2BerkH B BRK/B ... ... 26 217.62 166.64 4969 188.86 -4.7BerkHBcp BHLB .88 2.1 19 44.10 32.85 261 42.85 +17.1BerryPlas BERY ... ... 17 61.71 45.62 1208 46.23 -21.2BestBuy BBY 1.80f 2.3 28 79.90 51.61 2927 77.23 +12.8Best Inc n BSTI ... ... ... 13.54 8.08 651 11.93 +32.9BigLots BIG 1.20 2.9 13 64.42 36.20 1901 41.86 -25.4Biglari B BH ... ... 5 269.58 176.19 7 191.77 -23.8tBiglari A BH/A ... ... ... 1036.79 950.52 0 955.07 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 79 304.36 208.95 157 299.84 +25.6BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3BiohvnPh n BHVN ... ... ... 44.28 16.50 397 40.15 +48.8BioPhrmX BPMX ... ... ...dd .50 .10 3025 .23 +106.4BioTime BTX ... ... 3 3.21 2.08 205 2.30 +7.0BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 9 1.39 +6.9BitautoH BITA ... ... 12 54.42 18.47 560 24.27 -23.7BlkHillsCp BKH 1.90f 3.1 18 72.02 50.49 291 60.43 +.5BlkHCp un BKHU ... ... ... 78.74 56.40 26 65.65 -.7sBlKnight n BKI ... ... 50 54.53 42.70 1413 54.15 +22.7BlkStMin n BSM 1.25 6.9 21 19.03 15.15 77 18.11 +.9BlackBerry BB ... ... 20 14.55 8.47 4242 11.70 +4.7BlackRock BLK 11.52 2.2 22 594.52 408.62 570 524.98 +2.2Blrk22Gl n BGIO ... ... ... 10.20 8.90 27 8.98 -8.4BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 111 21.72 -6.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 2 14.84 +1.9BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 56 13.01 -5.6BlkCorBd BHK .78 6.2 ...q 14.26 12.63 118 12.67 -9.8BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 174 10.52 -3.8tBlkCrdAllo BTZ .97 7.9 ...q 13.66 12.17 188 12.16 -8.7BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.25 52 11.27 -3.7BlkEngyRs BGR 1.32 9.1 ...q 15.63 12.32 85 14.53 +2.5BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 64 16.31 -.4BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 315 9.07 -1.7BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 5 13.02 -2.8BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 117 14.01 +1.6BlkFloatR BGT .70 5.3 ...q 14.33 13.08 154 13.11 -5.8BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 2 14.20 -1.5BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 290 11.07 -11.5BlkHlthSci BME 2.40 6.2 ...q 39.83 32.81 27 38.66 +5.9BlkIT BKT .37 6.4 ...q 6.40 5.70 39 5.78 -6.3BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 290 5.76 -11.7BlkIQM BKN .74a 5.4 ...q 15.75 13.49 59 13.82 -7.4tBlkLtdD BLW .95 6.4 ...q 16.30 14.83 108 14.87 -6.4BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 35 11.32 -5.7BlkMDMB 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 16.56 159 17.21 -5.2BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 57 13.18 -5.3BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 5 12.59 -7.5BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 71 13.28 -6.5BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 76 12.84 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 55 12.42 -7.2BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 28 13.20 -8.8BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 59 12.43 -7.1BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 48 12.13 -12.8BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 59 13.37 -8.8BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 35 13.65 -8.1BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 34 13.09 -6.1BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 17 13.09 -6.5BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 60 11.94 -7.6BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 33 13.50 -5.9BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 52 13.89 -8.4BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 141 12.58 -8.9BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 35 13.10 -12.5Blk2018 BPK .06 .4 ...q 15.07 14.71 12 15.01 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 58 15.12 +.8BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 77 14.26 -5.9BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 20 13.83 -6.6BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 20 13.09 -6.6BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 58 13.00 -8.4BlkMuIT BFK .78 6.1 ...q 14.72 12.67 88 12.89 -8.5BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 75 21.66 -3.0BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 55 10.47 -10.2BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 79 15.63 -5.4BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 47 13.85 -6.3BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 13 14.02 -9.3BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 51 13.33 -9.9BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 93 13.23 -8.9BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 8 13.79 -12.7BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 26 12.02 -8.2BlkNJMB 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 1 14.84 +1.0BlkNYMB BQH .74 5.7 ...q 15.65 12.96 6 13.01 -11.6BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 16 12.36 -6.1BlkNYIT BNY .83 6.5 ...q 15.50 12.60 12 12.78 -10.6BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.6 ...q 10.50 7.76 284 9.11 -6.8BlkSciTch BST 1.20 3.4 ...q 35.75 22.06 103 34.89 +30.7BlkStMT BSD .78a 6.2 ...q 15.61 12.41 19 12.61 -7.8BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 27 19.82 -8.3BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 38 17.90 -.6BlkstGSOSt BGB 1.26 8.0 ...q 16.22 15.51 162 15.82 +.7Blackstone BX 2.70e 8.3 15 37.52 29.58 4990 32.44 +1.3BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 1072 32.72 +1.7BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 49 16.76 +5.3BlockHR HRB 1.00f 4.3 8 31.80 23.28 4033 23.48 -10.5BlonderT BDR ... ... ...dd 2.20 .38 115 1.10 +81.5BlueAprn n APRN ... ... ...dd 10.10 1.72 2809 3.30 -18.1BlueCapRe BCRH 1.20 10.8 ...dd 20.20 9.50 58 11.10 -7.9BluegVac n BXG .60 2.6 ... 24.55 13.00 74 22.77 +24.7BlueLinx rs BXC ... ... 12 46.42 7.57 387 37.34 +282.6BluerkRsd BRG 1.16 12.7 ...dd 13.77 7.02 232 9.13 -9.7BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 5 25.77 -2.3BluerkR pfD BRGpD 1.78 7.7 ... 26.25 20.84 13 23.13 -8.2BluerkR pfC BRGpC 1.91 7.5 ... 26.50 22.48 1 25.36 -.4BdwlkPpl BWP .40 3.9 10 18.29 9.10 491 10.17 -21.2Boeing BA 6.84 2.0 35 374.48 196.45 3964 337.66 +14.5BoiseCasc BCC .28 .6 16 49.30 27.60 440 43.95 +10.2BonanzaCE BCEI ... ... ...dd 37.50 23.33 883 32.39 +17.4BootBarn BOOT ... ... 12 26.25 6.10 507 22.49 +35.4BoozAllnH BAH .76 1.7 22 45.86 31.06 996 45.08 +18.2BorgWarn BWA .68 1.5 13 58.22 40.00 2260 45.94 -10.1sBostBeer SAM ... ... 36 292.70 128.70 169 293.75 +53.7BostProp BXP 3.20 2.6 29 131.84 111.57 1214 122.37 -5.9BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 6 24.64 -2.4BostonSci BSX ... ... 22 37.30 24.54 4477 32.15 +29.7BldrG&IFd BIF .11a 1.1 ...q 11.84 9.54 172 10.42 -6.0BovieMed BVX ... ... ...dd 4.29 2.17 116 4.02 +54.6BowlA BWL/A .68 4.3 44 16.64 13.43 15.76 +5.1Box Inc n BOX ... ... ...dd 29.79 17.25 7667 27.61 +30.7BoydGm BYD .20 ... 24 40.44 24.17 650 36.77 +4.9BradyCp BRC .83 2.1 25 40.90 31.70 339 39.85 +5.1BraemHot BHR .64 6.0 8 11.34 8.44 125 10.67 +9.7AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1733 16.50 -9.3BrasilAgro LND ... ... ... 4.55 3.21 40 3.72 +6.2Braskem BAK .78e 2.9 ... 33.73 19.01 1174 27.21 +3.6BridgptEd BPI ... ... 29 15.40 5.31 388 6.96 -16.1BrigStrat BGG .56 3.1 11 27.34 17.11 195 18.29 -27.9BrightHrz BFAM ... ... 51 108.40 75.65 155 105.10 +11.8BrghtSch n BEDU ... ... ...dd 28.18 11.59 162 17.36 -7.0tBrghtSph BSIG ... ... ... 16.31 15.46 556 15.07 -6.9sBrinker EAT 1.52 2.9 17 52.57 29.50 915 52.12 +34.2Brinks BCO .60 .7 ...cc 88.10 65.70 773 82.20 +4.4BrMySq BMY 1.60 3.0 53 70.05 49.96 5833 53.94 -12.0BristowGp BRS .28 2.1 ...dd 18.91 6.36 542 13.36 -.8 BritATob s BTI 2.24e 4.4 ... 71.87 48.00 2338 50.50 -24.6BrixmorP BRX 1.10 6.2 14 20.59 13.74 4459 17.62 -5.6BroadrdgF BR 1.46 1.3 35 119.99 71.58 831 116.79 +28.9Brookdale BKD ... ... ...dd 15.32 6.28 4409 9.28 -4.3BrkfdAs g s BAM .60 1.5 14 44.33 37.22 537 41.18 -5.4BrookBus n BBU .25 .6 ... 41.42 26.30 25 39.10 +13.3tBrkfDtla pf DTLAp 1.91 8.2 ... 31.31 23.51 23 23.34 -19.0BrkGblInf INF 1.40 11.6 ...q 13.87 11.02 22 12.05 -6.8BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 240 38.84 -13.3BrkRlAs n RA .20p ... ... 24.39 21.06 65 23.02 -1.5tBrkfReEn BEP 1.96 6.6 ... 36.00 29.74 184 29.86 -14.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.64 21.15 550 28.07 BrownFA s BF/A .79 1.6 29 57.70 35.69 84 49.19 -1.6BrownFB s BF/B ... ... 28 59.58 37.71 1890 49.98 Brunswick BC .76 1.2 18 69.27 48.04 1010 65.61 +18.8Buckeye BPL 5.05 14.0 11 65.90 35.24 584 36.12 -27.1Buckle BKE 1.00e 3.5 15 28.80 13.50 484 28.30 +19.2Buenavent BVN ... ... ...dd 16.80 10.87 1158 14.72 +4.5BldBear BBW ... ... 27 11.00 7.25 141 7.75 -15.8BungeLt BG 2.00f 2.8 31 83.20 63.87 1631 71.05 +5.9BurlStrs BURL ... ... 33 158.23 79.07 907 152.19 +23.7BylineBc n BY ... ... ... 24.80 19.02 131 24.33 +5.9C -C&J Eng n CJ ... ... ... 36.57 22.50 1175 22.95 -31.4CTrkMH23 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 15.66 127 20.23 +9.0CAI Intl CAI ... ... 6 40.11 19.35 315 22.59 -20.2CBIZ Inc CBZ ... ... 26 23.10 14.05 228 22.85 +47.9CBL Asc CBL .80 13.3 3 9.67 3.80 4505 6.03 +6.5CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 129 19.42 -11.2CBL pfE CBLpE 1.66 9.4 ... 25.08 15.06 26 17.59 -20.2CBRE GRE IGR .60 8.0 ...q 8.05 7.17 205 7.49 -5.4sCBRE Grp CBRE .05p ... 19 49.07 34.38 1222 48.72 +12.5CBS A CBS/A .72f 1.3 17 68.86 47.98 4 56.90 -4.8CBS B CBS .72 1.3 13 68.75 47.54 3634 56.40 -4.4CCA Inds CAW ... ... 14 3.81 2.75 1 2.91 -7.6CF Inds s CF 1.20 2.7 ...dd 46.04 26.51 2834 44.91 +5.6CGG rs CGG ... ... 1 7.50 1.88 21 2.37 -47.0sCGI g GIB ... ... ... 63.31 49.02 269 63.01 +16.0CIT Grp CIT .64 1.3 21 56.14 43.25 1634 50.86 +3.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 1 10.60 +4.1CMS Eng CMS 1.43 3.2 28 50.83 40.48 2488 45.33 -4.2tCNA Fn CNA 1.20a 2.6 13 55.62 46.09 183 45.80 -13.7tCNH Indl CNHI .14e 1.3 ...cc 15.65 10.70 1674 10.61 -20.8tCNO Fincl CNO .40f 2.1 13 26.47 19.32 841 19.35 -21.6CNOOC CEO 4.92e 3.1 ... 185.72 108.05 109 157.33 +9.6CNX Midst CNXM 1.30f 6.3 12 21.05 15.25 108 20.50 +22.2CNX Resc CNX .04 .2 ...dd 18.08 11.30 2811 17.22 +17.7ConslCoal n CCR 2.05 13.3 ... 16.65 13.15 5 15.40 -1.6CONSOL n CEIX ... ... 19 48.12 19.51 358 41.08 +4.0CPFL Eng CPL .12e 1.0 ... 17.69 10.63 59 11.52 +.2CPI Aero CVU ... ... 17 11.75 7.80 12 11.15 +24.6CRH Med CRHM ... ... ...cc 6.00 1.46 43 3.40 +28.3CRH CRH .72e 2.0 ... 39.32 32.47 418 36.01 -.2CsopChiA50 AFTY 1.17e 7.3 ...q 20.51 14.76 2 16.14 -8.3Csop 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 4.8 ...dd 30.29 15.13 110 16.74 -39.8sCTS CTS .16 .5 29 35.65 20.80 166 35.50 +37.9CURO Gp n CURO ... ... 47 24.87 13.50 585 23.20 +64.8CVR Engy CVI 3.00f 8.3 ...cc 47.67 16.75 833 36.16 -2.9CVR Ptrs UAN .71e 23.3 ...dd 4.20 2.58 734 3.05 -7.0CVR Rfng CVRR 2.95e ... 19 26.00 6.70 1647 21.85 +32.0CVS Health CVS 2.00 2.8 12 84.00 60.14 6145 71.08 -2.0CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.7 7 8.98 6.25 2424 7.51 -6.5CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 3 25.33 +1.2CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 12 24.85 +.3CabGS t34 GYB .83 3.6 ... 23.75 22.03 6 22.79 -.9CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 13.55 -8.1CabAT&T34 GYC .83 3.5 ... 24.90 21.30 0 23.40 +3.7CableOne n CABO 7.00 1.0 36 788.00 597.40 51 716.81 +1.9Cabot CBT 1.32f 2.2 17 68.63 50.56 710 60.63 -1.6CabotO&G COG .24 1.0 46 29.57 21.71 6271 24.16 -15.5sCACI CACI ... ... 15 170.90 118.10 413 172.75 +30.5Cactus n WHD ... ... ... 37.50 19.18 537 32.35 +59.8CadencB n CADE .13 .4 65 31.44 20.00 1042 30.10 +11.0CaledoMn n CMCL .28 3.4 ... 9.94 5.17 14 8.26 +11.8Caleres CAL .28 .8 17 37.06 22.39 691 36.00 +7.5CalifRes rs CRC ... ... ...dd 41.33 6.47 1809 38.86 +99.9CalifWtr CWT .75 1.9 29 46.15 35.25 137 39.90 -12.0Calix CALX ... ... ...dd 8.00 4.65 199 7.90 +32.8CallGolf ELY .04 .2 43 20.82 12.04 1628 20.34 +46.0CallonPet CPE ... ... 23 14.65 9.34 7766 10.25 -15.6Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 6 51.35 +.2Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 399 47.20 -1.7CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 1 39.11 +1.9CambFgnY FYLD .75e 2.9 ...q 27.94 23.28 2 26.05 -1.2CambGblV GVAL .54e 2.3 ...q 28.50 23.13 20 23.85 -6.9CamGblMo GMOM .56e 2.1 ...q 29.42 24.76 7 26.83 -2.0CambGlAss GAA .55e 2.0 ... 28.60 25.73 4 27.06 -1.5CambrEmS EYLD ... ... ... 38.25 29.46 0 33.75 -2.7CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 14 24.46 -5.3CambTail n TAIL ... ... ... 24.75 20.75 17 21.17 -6.3CamValMom VAMO ... ... ...q 28.07 22.55 4 26.57 +6.5CamdenPT CPT 3.08 3.4 24 96.39 78.19 608 91.67 -.4Cameco g CCJ .40 ... ... 12.19 7.68 1810 11.10 +20.3CampSp CPB 1.40 3.7 12 55.32 32.63 5634 37.46 -22.1CampWrl n CWH .54 2.0 ... 47.62 18.16 1725 26.66 -40.4Can-Fite CANF ... ... 13 2.75 1.18 127 1.28 -13.5CdaGoose n GOOS ... ... ... 68.75 16.96 5079 62.15 +96.9CIBC g CM 5.32 ... 9 100.01 78.85 198 87.86 -9.8CdnNR gs CNI 1.33 ... ... 85.73 70.59 1101 79.74 -3.3CdnNRs gs CNQ 1.34 ... ... 38.20 27.61 3873 31.54 -11.7CP Rwy g CP 2.60f ... ... 196.34 150.91 711 186.30 +1.9CannaeHl n CNNE ... ... ...dd 21.34 16.16 353 19.76 +16.0Canon CAJ ... ... ... 40.67 32.20 208 33.02 -11.7CantelMed CMD .14e .1 43 130.92 72.82 344 101.71 -1.1CapOne COF 1.60 1.7 21 106.50 76.98 1807 95.26 -4.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 18 25.92 -1.0CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 19 26.59 -.9CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 25 26.43 -2.2CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 64 25.45 +.6CpOne pf H COFpH ... ... ... 27.19 25.12 16 26.15 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 27 24.30 -2.9CapSenL CSU ... ... ...dd 16.72 9.15 173 11.45 -15.1CapInv n CIC ... ... ... 10.10 9.60 117 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 11.14 8.17 563 9.19 +6.2Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 3 25.40 +.2CarboCer CRR ... ... ...dd 12.69 5.83 301 8.17 -19.7CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 1718 53.54 -12.6Care.com CRCM ... ... ...cc 22.95 12.80 206 21.75 +20.6Carlisle CSL 1.48 1.4 19 119.21 92.09 279 106.96 -5.9CarMax KMX ... ... 20 77.64 57.05 3181 71.05 +10.8Carnival CCL 2.00 3.2 16 72.70 60.30 2829 62.40 -6.0CarnUK CUK 1.80f 2.9 ... 72.29 61.14 202 62.70 -5.4CarpTech CRS .72 1.3 43 61.49 35.58 261 55.46 +8.8CarrSrv CSV .30 1.2 17 28.96 23.15 86 24.79 -3.6Cars.cm CARS ... ... ... 32.28 20.94 810 28.87 +.1Carters CRI 1.80 1.6 18 129.00 83.84 701 112.51 -4.2Carvana A n CVNA ... ... ... 45.21 12.17 1322 37.93 +98.4CastleBr ROX ... ... ...dd 1.93 .98 196 1.23 +.8CastlightH CSLT ... ... ...dd 4.75 3.15 604 4.20 +12.0Catalent CTLT ... ... 72 47.87 33.42 1106 41.82 +1.8CatchMTim CTT .54 4.3 ...dd 13.73 10.81 284 12.54 -4.5Caterpillar CAT 3.44f 2.5 17 173.19 102.31 5892 139.53 -11.5sCatoCp CATO 1.32 5.2 25 25.66 10.76 301 25.63 +61.0CedarF FUN 3.56 5.6 17 72.37 59.66 97 63.65 -2.1CedarRlty CDR .20 4.3 11 6.29 3.54 563 4.70 -22.7CedarR pfB CDRpB 1.81 7.9 ... 25.64 22.03 4 22.97 -9.1CedrRT pfC CDRpC 1.63 7.8 ... 25.39 18.82 17 20.98 -16.2CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 302 3.26 +72.5Celanese CE 1.84 1.7 13 118.40 91.15 558 111.30 +3.9Celestic g CLS ... ... 9 14.06 9.79 333 11.62 +10.9tCellcom CEL ... ... 6 10.62 5.80 68 5.51 -46.0Cementos CPAC .50e 4.2 ... 14.11 10.80 11.80 -4.8Cemex CX .29t ... ... 10.37 5.72 11194 6.18 -17.6Cemig pf CIG .08e 4.6 ... 2.93 1.66 1550 1.73 -16.0Cemig CIG/C .08e 5.1 ... 3.16 1.58 0 1.58 -14.6CenovusE CVE .20 ... 7 11.52 6.76 2975 9.20 +.8sCentene s CNC ... ... 19 126.04 77.97 1276 124.61 +23.5CC MLPInf CEN 1.25 14.0 ...q 11.62 8.12 201 8.96 -10.0CenterPnt CNP 1.11 4.2 19 30.45 24.81 3477 26.52 -6.5CentElBr B EBR/B ... ... ... 9.06 3.76 51 3.90 -42.6CentElecBr EBR ... ... ... 7.86 3.35 644 3.38 -40.7CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 9 22.98 -5.8CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 104 29.56 -.9CentSecur CET 1.78e .7 ...q 29.00 24.12 7 28.14 +2.7CentrusEn LEU ... ... ...dd 5.14 3.30 8 3.38 -15.7CentCmtys CCS ... ... 15 36.00 21.90 240 31.55 +1.4CntryLink CTL 2.16 11.7 8 25.81 13.16 5087 18.45 +10.6CerdHCM n CDAY ... ... ...dd 42.46 29.68 550 36.55 +19.8Cervecer CCU .35e 1.4 ... 30.35 24.37 969 25.25 -14.6ChannAdv ECOM ... ... ...dd 15.63 8.30 126 14.50 +61.1CharahSol n CHRA ... ... ... 12.00 10.45 124 11.27 -6.1ChRvLab CRL ... ... 23 119.05 94.15 234 115.73 +5.7ChaseCorp CCF .80f .7 35 129.55 83.35 9 118.85 -1.4ChathLTr CLDT 1.32 6.4 28 23.91 17.90 166 20.52 -9.8CheetahM CMCM ... ... ... 18.18 7.54 1213 10.32 -14.6Chegg CHGG ... ... ...dd 29.76 11.63 1976 28.03 +71.8Chemed CHE 1.12 .3 49 335.99 186.09 195 326.38 +34.3Chemours n CC .68 1.5 12 58.08 34.84 1485 46.61 -6.9CheniereEn LNG .56p ... ...dd 68.04 40.36 3007 65.86 +22.3ChenEnLP CQP 2.20 6.1 ...dd 36.82 26.41 134 36.25 +22.3sChenEnHld CQH 2.04f 6.4 31 32.20 24.03 233 31.78 +14.8CherHMtg CHMI 1.96 10.6 4 19.43 16.01 172 18.50 +2.8ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 11 25.70 -.4ChesEng CHK ... ... 8 5.20 2.53 40227 4.87 +23.0ChesEn pfD CHKpD 4.50 8.2 ... 55.98 45.99 5 54.59 +9.8ChesGranW CHKR .32e 19.7 1 2.50 1.20 48 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 32.84 24.08 265 32.07 +18.4ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 30 78.25 -.4Chevron CVX 4.48 3.7 54 133.88 102.55 7256 122.59 -2.1ChiRivet CVR .84 2.7 ... 38.09 26.50 0 31.48 -1.0Chicos CHS .34f 3.9 11 10.90 6.96 2389 8.75 -.8Chimera rs CIM 2.00 10.6 8 19.93 15.77 690 18.91 +2.3Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 30 25.95 +.5Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 25 25.86 +.2ChiCBlood CO ... ... 35 14.95 8.54 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 17 7.22 -22.1ChinaEAir CEA ... ... ... 45.33 24.44 21 38.73 +7.2ChinaFd CHN .55e 2.6 ...q 24.76 18.13 20 21.14 -2.4tChinaGreen CGA .10e 8.6 2 2.11 1.16 80 1.16 -6.2tChinaLife s LFC .14e 1.1 ... 17.85 13.48 455 13.24 -15.2tChinaMble CHL 3.50e 8.0 ... 56.93 44.08 934 43.70 -13.5ChiNBorun BORN ... ... 2 1.57 1.10 5 1.29 +2.7ChOnlEd n COE ... ... ... 19.82 9.25 7 10.85 -13.2ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 139 89.51 +22.0ChinaPhH CPHI ... ... ...dd 1.45 .15 98 .23 +29.0ChinRap n XRF ... ... ... 12.86 2.61 210 2.63 -54.0 ChinaSoAir ZNH .64e 1.3 ... 70.52 34.27 32 50.07 -3.4ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 29 44.50 -6.3ChinaUni CHU ... ... ... 16.55 11.87 522 12.43 -8.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.2 7 27.98 16.16 251 22.77 -5.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4sChipotle CMG ... ... ...cc 472.31 247.52 506 463.16 +60.2ChoiceHtls CHH .86 1.1 38 85.35 59.60 224 76.95 -.8ChrisBnk CBK ... ... ...dd 1.55 .75 57 .91 -28.3tChubbLtd CB 2.86e 2.3 16 157.50 126.58 2328 124.94 -14.5ChungTel CHT 1.29e 3.6 ... 39.33 33.10 81 35.77 +.9ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1073 50.69 +1.0CienaCorp CIEN ... ... 6 27.73 19.40 2957 25.34 +21.1Cigna CI .04 ... 17 227.13 163.02 1977 175.00 -13.8Cimarex XEC .64 .7 20 130.16 82.45 3449 93.77 -23.1CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.45 -3.0CinciBell rs CBB ... ... 63 22.20 11.65 383 14.40 -30.9Cinemark CNK 1.28f 3.5 16 44.00 32.03 733 36.36 +4.4CinerRes CINR 2.27 8.6 13 29.36 22.61 7 26.44 +5.3tCircor CIR .15 .4 23 66.92 39.84 465 39.29 -19.3Cision CISN ... ... 40 17.07 9.90 934 15.04 +26.7CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 22.70 6 23.09 -12.8CitCHF Dl n UCHF ... ... ... 32.08 22.60 2 23.26 -12.4Citi GBP n DGBP ... ... ... 26.12 18.65 1 25.45 +19.4CitEUR Dl n UEUR ... ... ... 31.62 21.93 4 22.25 -19.3Citi EUR n DEUR ... ... ... 27.48 18.78 8 26.69 +16.3Citi AUD n DAUD ... ... ... 26.76 18.62 26.68 +33.4CitAUD Dl n UAUD ... ... ... 32.65 22.10 5 22.28 -16.6Citi JPY n DJPY ... ... ... 23.00 18.17 1 22.38 -1.9CitJPY Dl n UJPY ... ... ... 39.22 25.89 1 26.81 -8.3Citi CHF n DCHF ... ... ... 26.77 19.08 0 25.83 +9.5CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 111 26.73 -2.7CgpVelLCrd UWT ... ... ... 42.11 10.01 2779 30.46 +24.3CgpVelICrd DWT ... ... ... 44.68 6.84 5702 9.00 -35.9Citigroup C 1.28 1.9 12 80.70 63.16 16522 67.63 -9.1Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 13 25.45 Citigp pfJ CpJ 1.78 6.4 ... 30.16 27.59 41 27.70 -4.0Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 58 27.35 -4.1Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 26 26.18 -2.8Citigrp pfL CpL 1.72 6.7 ... 27.36 25.71 16 25.84 -2.7CitizFincl CFG .52 1.2 12 48.23 31.51 2775 41.93 -.1CitizInc CIA ... ... ...cc 8.87 6.67 52 7.69 +4.6CityOffce g CIO .94 ... 10 13.93 10.03 218 12.59 -3.2CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 2 24.19 -3.9Civeo CVEO ... ... ...dd 4.20 1.57 372 3.91 +43.2CivitasSolu CIVI ... ... 31 19.90 11.15 66 16.60 -2.9ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 4 15.58 -6.5CleanHarb CLH ... ... ...cc 58.28 44.75 329 53.92 -.5ClearChan CCO ... ... ...dd 5.75 3.60 192 4.65 +1.1ClrBrEnTR CTR 1.35e 12.1 ...q 13.18 9.50 90 11.12 -4.3ClrLgCap n LRGE ... ... ... 32.49 26.78 1 32.15 +9.4ClrbrgMLP CBA .80m 10.5 ...q 9.58 6.53 100 7.60 -8.2ClearEnFd CEM 1.76f 12.4 ...q 17.36 12.10 67 14.22 -6.9ClrbEOpFd EMO 1.47e 13.3 ...q 13.36 9.56 50 11.07 -6.2ClearwPpr CLW ... ... 13 50.60 22.51 198 23.30 -48.7ClevCliffs CLF ... ... 7 9.15 5.60 5655 8.60 +19.3ClipRlty n CLPR .38 ... ...dd 12.88 7.62 83 8.55 -14.4Clorox CLX 3.84 3.0 21 150.40 113.57 917 126.95 -14.6CloudPeak CLD ... ... ...dd 5.70 2.76 422 3.58 -19.6Cloudera n CLDR ... ... ... 22.43 12.57 1198 15.18 -8.1CloughGA GLV 1.44 11.3 ...q 14.39 12.25 8 12.73 -4.6CloughGEq GLQ 1.38 9.4 ...q 14.69 12.33 34 14.64 +9.5ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 136 11.17 +2.7CCFemsa KOF 1.75e 3.1 ... 91.85 54.53 110 55.69 -20.0CocaCola KO 1.56 3.6 73 48.62 41.45 10391 43.09 -6.1CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 845 39.09 -1.9Coeur CDE ... ... 97 9.87 6.71 1436 7.77 +3.6Cohen n COHN .80 7.4 ...dd 12.00 7.50 10 10.86 +35.4CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 35 12.74 -4.3CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 64 9.51 -3.7Cohen&Str CNS 1.32f 3.1 20 47.83 36.29 122 42.13 -10.9CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 215 22.39 -6.7C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 56 25.19 -3.4C&SIncEgy MIE 1.32 13.3 ...q 11.40 8.86 47 9.95 -2.9CohStQIR RQI .96 8.1 ...q 13.19 10.55 214 11.81 -6.6CohStRE RNP 1.48 7.7 ...q 21.98 17.91 65 19.19 -9.8CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 42 27.21 -3.6CohenStTR RFI .96 7.8 ...q 13.03 11.50 51 12.34 -3.4Colfax CFX ... ... 23 43.29 28.80 950 30.15 -23.9ColgPalm CL 1.68 2.6 22 77.91 61.28 3294 63.49 -15.9ColNthSC n CLNC ... ... ...dd 21.20 18.16 727 19.75 -3.8ColNrthS n CLNS ... ... ... 14.74 5.28 4945 6.42 -43.7ColNrth pfB CLNSpB 2.06 8.1 ... 25.76 22.26 2 25.30 -.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 1 25.86 -2.7ColNrth pfG CLNSpG 1.88 7.9 ... 27.25 22.49 5 23.92 -4.9ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 13 22.86 -6.9ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 14 22.81 -9.4ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 11 22.83 -8.7Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.87 -1.0Col SusInt n ESGN ... ... ... 32.31 27.17 29.19 -4.5Col SusUS n ESGS ... ... ... 32.51 28.62 29.95 +1.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.86 2 17.13 -7.0ColEmxChi XCEM ... ... ...q 30.22 24.70 0 24.88 -10.1ColQualDv HILO .32e 2.2 ...q 17.10 13.72 1 14.32 -9.9Col EMCns ECON .10e .4 ...q 29.87 24.58 166 24.67 -12.3Col IndiaC INCO .03e .1 ...q 51.06 41.00 6 46.20 -6.9Col IndiaInf INXX .10e .8 ...q 16.79 12.62 13 12.66 -20.2Col IndSC SCIN .17e .9 ...q 25.98 17.47 0 18.35 -21.7ColumbPT CXP .80 3.6 13 23.31 19.55 944 22.52 -1.9ColSelTec STK .92a 4.1 ...q 24.58 20.09 69 22.42 +.8Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 3 54.47 -13.3Comerica CMA 1.36f 1.4 19 102.66 64.04 1695 96.01 +10.6Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 351 46.45 +6.4ComndSec MOC ... ... ...dd 3.55 1.50 1 1.60 -47.9CmclMtls CMC .48 2.2 45 26.72 17.05 2222 22.27 +4.5CmtyBkSy CBU 1.36 2.2 17 62.39 48.89 139 61.77 +14.9CmtyHlt CYH ... ... ...dd 10.18 3.69 1260 4.46 +4.7CmtyHcT n CHCT 1.60f 5.5 ...cc 30.64 22.41 123 29.19 +3.9CBD-Pao CBD .08e .4 ... 25.90 18.36 667 20.60 -12.6CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 287 17.45 +2.9ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 13 22.58 -8.4CompssMn CMP 2.88 4.4 23 76.65 56.50 164 65.35 -9.6Compx CIX .20 1.5 12 16.63 12.30 3 12.95 -2.6ComstkM rs LODE ... ... ... 1.34 .21 566 .24 -38.5ComstkRs rs CRK ... ... ...dd 11.70 4.01 436 9.72 +14.9sConAgra CAG .85 2.2 17 39.21 32.16 3802 38.28 +1.6ConchoRes CXO ... ... 19 163.11 106.73 3166 124.47 -17.1ConcdMed CCM ... ... ...dd 4.29 2.46 4.15 +24.6CondHos rs CDOR .78e 7.6 17 11.19 8.13 17 10.30 +3.5Conduent n CNDT ... ... ... 21.06 14.95 2349 20.14 +24.6ConocoPhil COP 1.14f 1.8 52 71.71 42.27 7351 65.11 +18.6ConEd ED 2.86 3.8 16 89.70 71.12 1967 75.45 -11.2CnsTom CTO .24 .4 9 67.97 51.02 27 62.03 -2.3ConstellA STZ 2.96f 1.3 20 236.62 180.13 897 231.36 +1.2ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 0 231.43 +1.7Constellm CSTM ... ... ... 14.10 6.60 1601 11.05 -.9CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 103.10 -.8sContainStr TCS ... ... 18 8.85 3.53 210 8.71 +83.8Contango MCF ... ... ...dd 6.93 2.22 329 5.74 +21.9ContlBldg CBPX ... ... 21 32.75 21.00 184 31.45 +11.7ContMatls CUO ... ... ...dd 24.60 16.00 16.30 -14.2ContlRescs CLR ... ... ...cc 69.91 29.08 2376 62.85 +18.7Cnvrgys CVG .44f 1.8 16 26.66 21.13 728 24.54 +4.4CooperCo COO .06 ... 89 260.26 216.47 457 233.98 +7.4CooperTire CTB .42 1.6 20 40.78 22.58 498 26.95 -23.8CooperStd CPS ... ... 15 142.08 95.33 141 138.82 +13.3CopaHold CPA 3.48f 3.5 11 141.34 98.55 221 99.11 -26.1Copel ELP .26e 4.6 ... 9.69 5.47 416 5.71 -25.2CoreLabs CLB 2.20 1.8 67 130.34 86.55 345 120.91 +10.4CoreMold CMT .05 ... ... 24.50 13.53 56 14.35 -33.9CorePtLd n CPLG ... ... ... 28.30 25.25 1042 26.33 -5.6Corecivic CXW 1.72 7.6 13 29.23 18.61 1335 22.53 +.1CoreLogic CLGX ... ... 23 55.79 42.00 376 53.61 +16.0CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 6 25.15 -2.3CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 75 37.15 -2.7CoreSite COR 4.12f 3.7 41 120.85 89.76 269 110.50 -3.0Corindus n CVRS ... ... ...dd 2.25 .66 2032 .77 -23.4CorMedix CRMD ... ... ...dd .78 .17 1357 .23 -53.8CrnstTotR CRF 3.35 23.7 ...q 16.72 13.62 202 14.14 -7.5CrnrstnStr CLM 3.40 24.0 ...q 16.59 13.10 328 14.14 -8.6Corning GLW .72 2.5 ...dd 35.10 26.11 3914 28.29 -11.6CpBT JCP JBN 1.75 14.2 ... 16.50 9.92 6 12.29 -2.2CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 250 16.41 +2.7CorpOffP OFC 1.10 3.9 15 35.93 24.55 1522 28.04 -4.0Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 3 31.83 -2.7CortsJCP97 KTP 1.91 14.0 ... 18.00 11.06 2 13.66 -4.3CortsJCP JBR 1.75 14.1 ... 16.49 9.82 12.40 -.7CortsPE KTH 2.00 6.3 ... 34.50 30.26 31.95 -1.2Cosan Ltd CZZ .26e 3.4 ... 11.89 5.63 904 7.73 -20.3Costamre CMRE .40 5.1 ... 8.00 5.45 450 7.81 +35.4Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 5 24.29 -3.0Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 5 25.19 -1.0Costam pfD CMREpD 2.19 8.5 ... 26.89 24.36 1 25.82 -.1Cotiviti n COTV ... ... ... 45.97 30.84 1588 44.10 +36.9Cott Cp COT .24 1.5 ...cc 17.78 13.70 941 16.45 -1.3Coty COTY .50 3.5 ... 21.68 12.92 6139 14.47 -27.2Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 14 9.88 8.23 9079 9.48 +2.5CovantaH CVA 1.00 5.9 ...dd 17.30 13.00 515 17.00 +.6CovrAll n COVR ... ... ... Crane CR 1.40 1.7 27 102.65 71.23 230 80.06 -10.3CrwfdA CRD/A .28 3.4 59 9.95 6.78 31 8.22 -3.3CrwfdB CRD/B .20 2.4 60 12.40 7.54 20 8.45 -12.2Credicp BAP 8.57e 3.9 ... 239.54 175.91 421 219.85 +6.0CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 122.77 -10.6CS FILgCG FLGE ... ... ...q 268.92 174.54 5 263.60 +15.6CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 133 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 24.48 0 30.46 -39.2CS LgBrnt n UBRT ... ... ... 316.38 115.89 245.39 +37.5CS MthlMtg REML ... ... ... 33.50 22.00 2 27.72 -9.4CS 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 8.1 ... 19.98 13.71 2014 15.02 -15.9CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 251 2.64 -7.2CrescPtE g CPG .12 1.7 38 9.25 6.40 1455 6.86 -10.0CrestEq rs CEQP 2.40 7.7 ...dd 35.65 20.00 171 31.15 +20.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.4 38 29.80 15.50 44 16.93 -28.7CrosTim CRT 1.02e 7.1 14 15.72 12.99 21 14.31 -2.6CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 1154 102.91 -7.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 4 1042.07 -8.0CrownHold CCK ... ... 18 62.27 42.63 2381 44.60 -20.7Cryolife CRY .12 .4 66 29.55 16.80 168 27.75 +44.9CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3sCubeSmart CUBE 1.20 3.8 29 31.77 22.83 1478 31.90 +10.3Cubic CUB .27 .4 ...dd 72.43 39.58 109 66.50 +12.8 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/Friday, June 22, 2018

PAGE 49

CullenFr CFR 2.68f 2.4 21 121.66 81.09 238 113.60 +20.0CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 3 25.01 -.4tCulp Inc CULP .36 1.4 15 34.05 25.02 28 25.70 -23.3tCummins CMI 4.32 3.2 38 194.18 137.66 1711 135.24 -23.4CurEuro 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 89.63 530 118.47 -2.8Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 18.38 -7.9CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 32 11.83 -.9CushngRen SZC 1.64 9.5 ...q 21.30 15.35 33 17.30 -14.8CushRoy rs SRF .48 5.4 ...q 10.10 7.81 15 8.94 -4.5CustomBcp CUBI ... ... 11 33.85 24.75 129 31.34 +20.6CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 9 25.12 -2.3CustBc p C CUBIpC .57p ... ... 27.32 26.05 2 26.29 -1.0CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.03 -2.4CustBc pfE CUBIpE ... ... ... 27.15 25.35 8 26.00 -2.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 7 25.75 -1.8CynergT n CTEK ... ... ... 5.45 2.70 2 3.95 -2.5CypressEn CELP .84 10.6 14 8.50 5.50 15 7.96 +32.7D -DCP Mid DCP 3.12 8.0 55 42.79 29.70 255 39.16 +7.8DCT IndlTr DCT 1.44 2.2 31 67.26 52.06 322 65.26 +11.0DDR Corp rs DDR ... ... 11 43.47 15.14 4852 17.88 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 2 23.93 -4.7DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 5 23.21 -9.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 2 24.61 -6.5DGSE DGSE ... ... ...dd 1.73 .70 10 .75 -19.8DHI Grp DHX ... ... 7 3.25 1.25 623 2.55 +34.2sDHT Hldgs DHT .20e 4.2 36 4.74 3.27 1633 4.71 +31.2DNP Selct DNP .78 7.1 ...q 11.57 9.71 303 10.97 +1.6DR Horton DHI .50 1.2 16 53.32 33.46 2634 41.31 -19.1Drdgold DRD .03e 1.1 ... 4.11 2.23 32 2.82 -13.5DSW Inc DSW 1.00 3.8 27 26.45 15.14 1441 25.99 +21.4DTE DTE 3.53 3.5 18 116.74 94.25 2489 100.07 -8.6DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 1 24.88 -.9DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 12 24.96 -2.0DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 19 24.50 -4.7DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 32 26.50 -1.0DTE En un DTV ... ... ... 58.42 48.68 47 50.55 -6.3DTF TxF DTF .84 6.3 ...q 14.86 13.03 5 13.32 -5.2DXC Tch n DXC .76f .9 ... 93.28 64.78 2255 81.08 -1.2tDanaInc DAN .24 1.1 17 35.27 20.93 2089 20.89 -34.7Danaher DHR .64 .7 25 104.82 78.97 2809 97.91 +5.5Danaos DAC ... ... 2 3.20 1.05 249 1.65 +13.8DaqoNEn DQ ... ... 4 72.50 19.00 459 34.62 -41.8sDarden DRI 3.00f 2.8 23 100.11 76.27 8038 107.06 +11.5DarlingIng DAR ... ... 26 19.95 15.44 715 19.70 +8.7DaVita Inc DVA ... ... 18 80.71 52.51 1171 72.08 -.2Daxor DXR .15 2.3 ... 21.66 3.40 3 6.60 +44.3DeanFoods DF .36 3.5 13 18.21 8.14 1053 10.30 -10.9sDeckrsOut DECK ... ... ...cc 122.21 61.37 403 121.94 +52.0Deere DE 2.76f 1.9 28 175.26 112.87 2770 142.01 -9.3DE EnhGlb DEX .90 7.9 ...q 12.70 10.71 41 11.40 -6.0DelaCO VCF .72 5.0 ...q 16.50 14.00 10 14.35 -7.6DelaDvInc DDF .62 5.4 ...q 11.58 10.18 149 11.52 +7.4DelaNatl VFL .72 5.8 ...q 13.94 12.25 2 12.48 -5.9DelaMN2 VMM .63 5.1 ...q 15.05 12.39 9 12.46 -7.5DelekLogis DKL 3.00f 11.1 13 35.54 26.60 34 26.95 -15.0Delek DK 1.00f 1.9 37 61.57 20.65 2633 51.64 +47.8DellTch n DVMT ... ... ...dd 92.40 60.98 1697 89.09 +9.6DelphiTc n DLPH .68 1.4 29 60.39 45.66 1137 49.44 -5.8DeltaAir DAL 1.22 2.3 11 60.50 44.59 4806 53.73 -4.1DeltaAprl DLA ... ... ...cc 23.47 16.90 48 18.57 -8.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 15 54.68 +.7Dlt SP400 n DMRM ... ... ... 56.45 48.78 12 55.39 +2.5Dlt SP600 n DMRS ... ... ... 59.02 47.73 3 58.59 +7.9DltshInt n DMRI ... ... ... 56.65 49.79 5 51.86 -2.1Deluxe DLX 1.20 1.8 13 78.87 65.85 187 67.51 -12.1DenburyR DNR ... ... ...dd 4.75 .92 12143 4.24 +91.9DenisnM g DNN ... ... ...dd .64 .38 396 .51 -6.7Despg.cm n DESP ... ... ... 36.56 20.33 1500 22.57 -17.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 5412 10.89 -42.8DBDogs22 DOD ... ... ... 30.43 18.95 2 22.04 -13.7DBWMTR WMW ... ... ... 32.46 26.75 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 24.12 110 25.22 -.9DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.17 197 25.67 -1.8DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 4 2.75 -27.6DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 3 9.40 -6.5DB AgriSh ADZ ... ... ...q 39.50 21.13 0 37.00 +6.3DB AgriDL DAG ... ... ...q 3.81 2.25 9 2.34 -18.2DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 2 14.16 +4.0DBGoldDL DGP ... ... ...q 29.42 21.65 26 23.26 -6.9DBGoldDS DZZ ... ... ...q 6.29 4.88 53 5.78 +7.8DBGlbHY23 FIEG ... ... ...q 184.00 117.10 0 136.70 -20.1Deut 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 46 11.03 -7.3Deut StInc KST .66a 5.4 ...q 12.66 12.11 5 12.26 -1.4Deut StMu KSM .84 7.7 ...q 12.80 10.67 52 10.84 -8.0DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.59 19 23.21 -3.7DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1395 31.40 -1.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.16 -4.5Deu HYBd n HYLB ... ... ... 51.56 48.68 123 49.57 -1.7Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.12 +.6DbXR1KECo DEUS ... ... ...q 33.87 28.87 12 32.68 +1.9tDeutEmCo DEMG ... ... ... 30.95 26.04 0 25.87 -10.3DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 87 41.78 -5.2DbXDvxEU DEEF ... ... ...q 31.76 26.99 10 29.13 -3.0Deut 300Ch ASHX .74p ... ...q 24.14 19.76 1 19.76 -10.5tDbxItalyHE DBIT .22p ... ...q 26.39 22.66 0 22.46 -3.6DeutSthE 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 0 25.13 -6.1tDbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 228 23.35 -5.5DbxNikk400 JPN ... ... ...q 31.67 25.97 33 28.85 -1.6Deut 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 3 26.33 -3.1DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 1 23.93 -4.7DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 1 23.91 -2.1DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 22.96 -.3tDBXChiSC ASHS ... ... ...q 37.50 28.64 27 28.36 -18.6DBXHrvChi CN .30e .8 ...q 42.41 30.98 4 36.04 -3.5DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 29.29 -6.7DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.86 2 27.21 -2.1DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.30 0 29.06 +2.3DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 543 28.03 -1.4DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 26.04 2288 27.34 -11.9DevonE DVN .32f .8 26 45.16 28.80 6101 41.15 -.6ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 343 144.72 -.9DiamOffsh DO .50 2.7 30 20.98 10.06 930 18.22 -2.0DiamRk DRH .50 4.0 17 12.99 9.87 1447 12.35 +9.4DianaShip DSX ... ... ...dd 5.13 3.07 296 4.81 +18.2DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 4 24.92 +.4DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 2 25.66 -.1DicksSptg DKS .90 2.5 12 40.77 23.88 1428 36.73 +27.8Diebold DBD .40 3.1 15 28.50 11.43 1295 13.10 -19.9DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 664 107.26 -5.8DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 6 25.08 -1.6DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.88 8 25.97 -2.6DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 7 23.64 -5.8DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 3 25.72 -6.5sDillards DDS .40 .4 12 98.06 49.91 409 97.51 +62.4Dillard38 DDT 1.88 7.3 ... 26.35 25.13 13 25.81 -.2DineEquity DIN 2.52m 3.2 6 81.78 36.71 276 78.26 +54.3sDiploPhm DPLO ... ... 81 27.86 14.23 883 27.63 +37.7Dir SilMBl n SHNY ... ... ... 12.28 7.00 15 7.09 -25.5DirBrCm n COM ... ... ... 26.10 23.23 4 24.48 -.3DirChInt n CWEB ... ... ... 69.08 41.71 28 56.04 +9.7Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 1 21.60 -17.7DirxAero n DFEN ... ... ... 58.00 25.75 79 44.79 +.7DrxTrnBl n TPOR ... ... ... 43.11 23.47 1 34.09 -1.2DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 7 23.49 -14.7DirxInds n DUSL ... ... ... 44.53 25.95 7 30.07 -18.1DirxMex n MEXX ... ... ... 33.36 13.05 4 14.70 -28.6DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 20.73 -32.3DxRsaBr rs RUSS ... ... ...q 44.39 14.43 41 21.32 -7.3DxSOXBr rs SOXS ... ... ...q 33.69 8.83 2399 9.97 -39.6DxGBull rs NUGT ... ... ...q 44.03 21.25 3645 23.53 -25.8DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 5070 13.37 -24.7DirSPX Br SPDN ... ... ... 34.16 28.53 14 29.43 -3.9DxGlMBr rs JDST ... ... ...q 79.16 40.90 365 52.17 +1.7DirSPBear s SPXS ... ... ...q 42.18 24.22 3002 25.62 -14.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.20 +3.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 2 37.28 +3.6DxChiABear CHAD ... ... ...q 37.95 27.67 37 34.29 +10.1DrxNGBear rs GASX ... ... ...q 47.19 16.50 39 19.20 -18.2DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 6266 6.81 -42.6DrxRBkBull DPST ... ... ...q 95.94 43.51 17 87.72 +20.6DirDGlBr rs DUST ... ... ...q 35.88 19.01 1822 25.54 +7.8DxSPXBll s SPUU ... ... ...q 57.21 40.57 14 51.78 +4.5tDxEuFnBl EUFL ... ... ... 65.95 35.63 4 35.53 -25.2DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 2 60.20 +17.6Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 18.92 +.7DrNsd100 rs QQQE ... ... ...q 47.40 39.20 22 46.23 +7.0DrxDlySCB LLSC .10p ... ...q 41.35 31.20 1 41.00 +15.4Dir 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 29.06 108 38.18 -24.4DiEurBll3x EURL .14e .4 ...q 47.12 30.11 43 32.60 -14.4DrxEMBll rs EDC ... ... ...q 168.70 82.25 193 92.08 -26.8Dir MLPHi ZMLP 1.60m 10.8 ...q 17.94 13.61 66 14.75 -7.8DxLatBll s LBJ ... ... ...q 49.13 17.74 10 18.49 -42.8DirTotBBr SAGG ... ... ...q 32.31 30.87 32.07 +3.1DxBrzBull s BRZU ... ... ...q 65.25 15.82 2198 17.69 -56.1DxBiotBll rs LABU ... ... ...q 116.54 52.58 1175 107.82 +38.5DxIndiBll rs INDL ... ... ...q 120.64 69.14 15 75.26 -26.3DxNGBll rs GASL ... ... ...q 31.99 14.60 118 22.09 -13.0DrDevMBr DPK ... ... ...q 16.35 10.08 7 12.95 +5.1DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1649 36.06 +18.8 DxREBear DRV ... ... ...q 15.62 9.81 60 10.11 -3.4Dir 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 21 69.24 -10.2DxEnBear 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 ... ... ... tDrxSKBull KORU ... ... ...q 72.86 40.25 46 39.74 -36.2DxSCBear rs TZA ... ... ...q 18.57 8.36 9817 8.64 -29.6DxFnBr rs FAZ ... ... ...q 18.00 9.71 1775 10.52 -10.0Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 17 57.60 -37.6Dx30TBear TMV ... ... ...q 22.45 17.07 532 19.65 +11.5DxFnBull s FAS ... ... ...q 82.80 46.48 1501 66.57 -2.6DxBiotBea 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 42.27 +1.9DxMCBr rs MIDZ ... ... ...q 19.74 10.84 8 11.11 -17.5DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.81 176 22.72 -23.5DxHcrBll s CURE ... ... ...q 63.45 38.85 83 47.34 +1.6DxTcBull s TECL ... ... ...q 150.96 69.95 142 143.44 +27.9sDxRetlBll s RETL ... ... ...q 47.79 21.33 94 47.75 +32.5DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 656 164.82 +19.5Dir30TrBul s TMF ... ... ...q 23.46 16.93 157 18.81 -14.9Dir10TrBear TYO ... ... ...q 16.00 13.12 0 15.09 +7.3Dx10yTBull TYD ... ... ...q 47.36 38.20 1 40.34 -8.1DxMCBull s MIDU ... ... ...q 53.91 33.43 21 51.08 +10.0DrxREBull s DRN ... ... ...q 24.73 14.68 37 20.85 -8.7DirxChiBull YINN .38e 1.4 ...q 53.89 21.22 2399 27.01 -20.6DirxDMBull DZK ... ... ...q 100.54 64.37 2 72.07 -12.6DrxSCBull s TNA .41e .5 ...q 92.67 48.17 3669 89.68 +27.6DrxSPBull s SPXL ... ... ...q 54.49 33.37 3232 46.05 +3.9DirxEnBull ERX ... ... ...q 44.29 21.37 2607 34.91 -.1Discover DFS 1.40 1.9 13 81.93 57.50 2420 73.03 -5.1Disney DIS 1.68f 1.6 15 113.18 96.20 7653 105.89 -1.5Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 22 12.41 -7.6DrReddy RDY .29e .8 ... 42.97 28.13 403 34.25 -8.8DocuSec rs DSS ... ... ...dd 3.16 .56 21 1.27 -29.4DolbyLab DLB .64 1.0 67 74.29 48.00 307 64.71 +4.4DollarGen DG 1.16f 1.2 16 105.82 68.69 2219 98.68 +6.1DomMidst DM 1.34f 9.7 10 34.85 12.55 430 13.80 -54.7DomEngy D 3.34 5.0 14 85.30 61.53 3990 66.60 -17.8DomRes un DCUD ... ... ... 53.58 42.50 98 45.57 -11.8DomRs76 n DRUA ... ... ... 25.94 23.04 59 24.69 -3.4sDominos DPZ 2.20f .8 49 290.02 166.74 776 290.76 +53.9Domtar g UFS 1.74 3.7 17 52.58 36.29 398 46.44 -6.2Donaldson DCI .76f 1.7 24 52.20 42.59 480 45.75 -6.5DonlleyRR rs RRD .56 7.9 8 12.99 6.15 822 7.08 -23.9DonnlyFn n DFIN ... ... ... 23.73 15.22 220 17.75 -8.9DorianLPG LPG ... ... ...dd 8.79 6.20 232 8.06 -1.9DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 458 19.93 -1.3DblLOppCr DBL 2.00a 9.7 ...q 26.09 20.48 55 20.68 -6.8DougDyn PLOW 1.06f 2.3 33 48.90 30.20 68 47.00 +24.3DEmmett DEI 1.00 2.5 26 41.59 34.72 1356 40.05 -2.5tDover DOV 1.88 2.6 19 109.06 73.08 1522 72.47 -28.2DoverDG DDE ... ... ...dd 2.40 .92 120 1.62 +58.8DoverMot DVD .08f 3.6 10 2.45 1.80 2 2.20 +12.8DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 6173 65.28 -8.3DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1538 122.15 +25.8Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 14 9.24 -1.7DryHYSt DHF .35 11.0 ...q 3.57 3.09 182 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 48 12.41 -4.5DryfMu DMF .54 6.7 ...q 10.00 7.93 32 8.06 -9.3DryStrt LEO .52 6.7 ...q 9.18 7.53 107 7.65 -11.5DrySM DSM .50 6.6 ...q 8.85 7.42 173 7.54 -11.8Dril-Quip DRQ ... ... ...dd 56.55 35.85 393 50.30 +5.5sDriveShack DS .48 6.0 21 8.02 2.41 802 8.00 +44.7DriveS pfB DSpB 2.44 9.4 ... 26.49 24.72 25.93 +.8DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 1 25.45 +1.3DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 0 25.50 +.2DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 86.00 -6.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 101.92 -5.9Ducomun DCO ... ... 19 35.89 25.06 21 33.63 +18.2Df&PGblUt DPG 1.40 9.9 ...q 17.17 13.50 94 14.18 -8.6DufPUC DUC .60 7.0 ...q 9.33 8.40 13 8.52 -3.7DukeEngy DUK 3.56 4.6 17 91.78 71.96 4199 76.91 -8.6DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 8 25.58 +.9DukeRlty DRE .80 2.8 23 30.14 24.30 1450 28.73 +5.6DunBrad DNB 2.09 1.7 18 134.25 101.17 376 125.92 +6.3Dycom DY ... ... 23 123.99 73.95 282 98.62 -11.5Dynagas DLNG 1.69 20.2 ... 15.85 7.51 59 8.37 -22.9Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 2 25.79 -.9Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 337 6.51 -7.1Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 5 25.77 +1.1Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 5 24.65 -.5E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 18 20.38 -1.8ETrMLPSht 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 8.2 ...q 27.18 20.31 255 23.05 -4.7ETBbgCmd DJCI ... ... ...q 17.00 14.33 1 15.87 -1.0ETrAlerian AMU 1.45e 8.7 ...q 19.18 14.59 32 16.62 -4.0E-TrFood FUD ... ... ...q 19.82 16.68 16.68 -7.3E-TrcEngy UBN ... ... ...q 10.00 5.67 9.13 +17.3E-TrcIMet UBM ... ... ...q 22.54 13.55 17.50 +2.6E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.5 ...q 20.09 13.13 106 15.67 -4.7E-TrcCmci UCI ... ... ...q 16.37 12.85 2 15.41 +.1E-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 0 18.13 -8.4ECA MTrI ECT .33e 16.3 5 2.55 1.45 5 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 16.82 358 18.59 -16.7EMCOR EME .32 .4 23 85.08 62.15 183 78.15 -4.4EMX Roy g EMX ... ... ... 1.34 .67 58 1.08 +30.0ENI E 1.29e 3.7 ...dd 40.15 29.44 213 35.12 +5.8EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2825 116.60 +8.1EP Energy EPE ... ... ...dd 4.06 1.27 1283 2.79 +18.2EPAM Sys EPAM ... ... 69 131.75 77.96 474 119.95 +11.7EPR Prop EPR 3.84 5.9 17 75.55 51.87 464 65.41 -.1EPR pfC EPRpC 1.44 5.4 ... 29.70 23.38 1 26.90 -.1EPR pfE EPRpE 2.25 6.3 ... 37.59 33.48 1 35.49 -3.7EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 14 23.18 -7.4EQT Corp EQT .12 .2 ...dd 67.84 43.70 2061 55.95 -1.7EQT GP n EQGP 1.03e 4.0 13 31.77 21.05 113 25.57 -4.9EQT Mid EQM 4.26f 7.6 11 78.75 50.89 425 56.10 -23.3ETF SITRis RISE ... ... ...q 25.18 22.59 3 24.84 +4.5ETF JrSil SILJ ... ... ...q 13.81 9.79 32 11.00 -3.1ETF Cyber HACK ... ... ...q 39.67 28.38 377 38.47 +21.6ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.36 60 39.73 +13.9ETF M AlH MJ ... ... ... 39.72 26.02 417 31.72 +8.5ETF M Vid GAMR ... ... ... 55.00 39.99 19 50.55 +5.5ETF Drone IFLY ... ... ... 38.00 33.54 4 35.05 -6.2ETF AIPw n AIEQ ... ... ... 28.94 24.03 69 28.63 +10.6ETF 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 7 35.05 +10.8ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.21 +6.5ETFAlpAlt ALFA ... ... ...q 49.46 39.50 3 47.91 +11.9ChngFnDvr CHGX ... ... ... 20.37 18.02 19.58 +4.5ETF EmM n EEMD ... ... ... 28.41 23.80 24.08 -7.9ETF spx H n SPDV ... ... ... 28.19 25.00 33 26.84 +2.6ETF AptF n FTVA ... ... ... 30.36 24.74 0 28.46 +4.9ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.60 -1.1sNtDUSEq ef MXDU ... ... ... 28.46 25.93 7 28.54 +.6NtRkBsInt 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 2 16.39 +3.1ETF BrVl n BVAL ... ... ... 16.70 14.46 15.59 -1.8ETFDeepV DVP .66e 1.8 ...q 37.26 27.62 15 36.11 +10.1GlGoGld n GOAU ... ... ... 14.13 11.39 3 12.67 -2.6ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.58 -.7ETF Seren ICAN ... ... ... 28.96 25.35 0 28.56 +5.3PremisCap TCTL ... ... ... 31.57 27.65 129 30.15 +.6AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.21 2 35.53 +17.2EtfAlphacln ALFI ... ... ...q 26.95 22.87 4 25.15 +.8EtfUSGblJ JETS ... ... ...q 34.75 27.69 10 30.55 -6.2ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 13 32.73 -2.0EtfInfcMLP AMZA 2.08 28.0 ...q 10.33 6.55 1299 7.42 -13.8ETF BioPr n BBP ... ... ... 46.22 37.33 4 45.29 +11.7ETF ClinT n BBC ... ... ... 36.25 25.88 28 34.44 +21.1InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.52 -2.1EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 53 24.16 -4.2EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.78 22.94 -12.4Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.92 -2.2ETF PrMtl GLTR ... ... ...q 68.06 59.21 23 62.22 -4.3ETFS Com BCI ... ... ... 25.95 18.58 22 24.16 -1.3ETFS Comd BCD ... ... ... 28.39 23.25 1 25.96 +.8ETFS EnCm BEF ... ... ... 29.22 22.55 27.70 +9.1ETFSGold SGOL ... ... ...q 132.10 117.19 28 122.46 -2.9ETF Pall PALL ... ... ...q 107.47 79.11 60 90.20 -11.2tETF Plat PPLT ... ... ...q 97.94 82.10 59 82.08 -7.2EagleCGr GRF .50e 2.3 ...q 8.59 7.11 1 7.66 -3.5EagleGrInc EGIF 1.31 8.5 ...q 17.30 14.83 12 15.37 -7.4EagleMat EXP .40 .4 26 122.49 86.51 425 108.52 -4.2EaglePtCr ECC .80 4.4 ... 21.60 17.28 35 17.99 -4.4EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.25 -2.3EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.32 +.1EagleP27 n ECCY ... ... ... 26.75 24.80 25.36 -.2Earthstone ESTE ... ... ...dd 12.16 7.80 111 7.98 -24.9EastGvP n DEA 1.04 5.3 29 22.32 19.03 1967 19.45 -8.9EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 151 93.84 +6.2EastChem EMN 2.24 2.2 14 112.45 81.91 1227 100.95 +9.0EastCh 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 2.95 274 4.95 +59.7Eaton ETN 2.64f 3.5 17 89.85 69.82 3892 76.36 -3.4EatVn 22 n EFL ... ... ... 10.09 9.08 22 9.35 +1.2EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 54 9.83 -1.7EV CAMu EVM .68 6.6 ...q 12.89 10.15 50 10.34 -10.1EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 3 10.68 -7.1EVCAMu CEV .71 6.1 ...q 13.01 11.23 30 11.56 -4.9EatnVan EV 1.24f 2.3 20 60.95 45.06 397 53.81 -4.6EV EnEq EOI 1.04 6.6 ...q 16.46 12.94 87 15.65 +7.9EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 97 17.39 +14.3 EV FltRt EFT .91 6.2 ...q 15.33 14.03 206 14.60 +1.9EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 102 16.84 +3.2EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 374 12.56 -8.0EV MAMu MAB .65 5.1 ...q 16.00 12.35 12.77 -3.3EVMAMu MMV .69 5.5 ...q 14.04 12.26 12.37 -5.6EV MIMu MIW .71 5.5 ...q 14.39 12.52 12.92 -4.0EVMIMu EMI .71 5.5 ...q 14.52 12.04 12.85 +.2EVMuniBd EIM .77 6.5 ...q 12.98 11.60 172 11.78 -5.8EVMuni2 EIV .70 5.8 ...q 12.95 11.47 9 12.02 -2.4EVMunTT ETX .85 4.3 ...q 21.20 18.81 23 19.89 -4.0EV MuIT EVN .85 7.1 ...q 13.13 11.39 40 11.92 -3.9EV NMuOp EOT 1.03 5.0 ...q 23.54 20.02 22 20.50 -9.0EV NJMu EMJ .75 6.4 ...q 13.52 11.51 2 11.80 -5.1EVNJMu EVJ .73 6.5 ...q 12.95 10.99 1 11.25 -4.2EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 9 10.66 -7.8EV NYMu ENX .72 6.4 ...q 13.34 11.01 19 11.18 -9.3EVNYMu EVY .74 6.1 ...q 13.56 11.84 10 12.04 -5.3EV OHMu EIO .70 6.1 ...q 14.70 11.35 11.47 -9.7EVOHMu EVO .73 5.9 ...q 14.10 12.10 2 12.44 -4.5EV PAMu EIP .77 6.4 ...q 14.70 11.62 9 12.16 -2.3EVPAMu EVP .73 6.4 ...q 12.66 11.23 11.28 -7.5EVRiskMgd ETJ 1.12 11.7 ...q 9.92 8.74 302 9.54 -.9EV SrFlt EFR .95 6.5 ...q 15.06 14.01 84 14.53 +.6EV SrInc EVF .42 6.5 ...q 6.87 6.31 87 6.51 -.2tEVShDur EVG 1.08 8.3 ...q 14.64 13.00 57 13.05 -9.1tEVTxABdO EXD 1.16 12.8 ...q 11.98 9.06 47 9.09 -11.3EV TxAd EVT 1.74 7.4 ...q 24.43 21.01 106 23.42 +.6EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 139 17.12 -1.2EV TxAOp ETO 2.16 8.7 ...q 26.83 22.60 33 24.76 -2.5EV TxDiver ETY 1.01 8.2 ...q 12.62 10.17 311 12.33 +1.1EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 579 9.42 +.4EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 52 16.12 -3.6EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 206 11.98 +.5EVTxBWOp ETV 1.33 8.5 ...q 15.67 14.19 278 15.56 +1.2EclipseRs ECR ... ... 24 3.10 1.23 813 1.67 -30.4Ecolab ECL 1.64 1.2 30 150.46 125.74 1134 141.56 +5.5Ecopetrol EC .16e .8 ... 23.34 8.60 1992 19.35 +32.3Edenor EDN ... ... ... 63.29 28.88 114 42.44 -14.6Edgewell EPC ... ... 12 78.04 39.50 707 48.41 -18.5EdisonInt EIX 2.42f 4.0 14 83.38 57.63 1671 60.67 -4.1EducRltTr EDR 1.56 3.9 32 43.30 30.07 413 40.41 +15.7EdwLfSci s EW ... ... 51 155.22 100.20 1194 152.18 +35.0eHiCarSvc EHIC ... ... ... 13.45 8.89 256 13.23 +14.38x8 Inc EGHT ... ... ...dd 23.05 10.30 976 19.80 +40.4ElPasoEl EE 1.44f 2.5 25 61.15 48.05 176 58.40 +5.5ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.54 -2.5EldorGld g EGO .02e ... 11 2.93 .80 2880 1.12 -21.7Electrmed ELMD ... ... 21 7.96 4.60 5 5.42 -10.7ElevCr n ELVT ... ... ... 9.48 5.90 117 8.42 +11.8EliLilly LLY 2.25 2.6 81 89.09 73.69 2856 86.07 +1.9Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 77 116.90 79.71 762 110.59 +23.7EllingtnF EFC 1.76 11.1 11 16.75 14.12 69 15.85 +9.2EllingtRM EARN 1.48 12.6 15 15.74 10.23 156 11.70 -2.8Ellomay ELLO ... ... ... 11.09 7.50 2 8.71 -3.2EllswthFd ECF .80e 8.4 ...q 9.88 8.81 38 9.53 +1.3Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 1 24.38 -3.0eMagin EMAN ... ... ...dd 2.65 1.23 31 1.85 +12.1EAndinA AKO/A .68e 3.2 ... 28.25 20.42 0 21.30 -19.7EAndinB AKO/B .74e 3.0 ... 31.80 24.00 24 24.62 -15.9Embraer ERJ .13e .5 ... 28.55 17.90 592 25.48 +6.5EmerExp n EEX .29f 1.4 ... 24.56 18.19 162 20.63 +1.4EmergeES EMES 2.68m ... ...dd 10.45 5.65 395 7.34 +2.1EmergBio EBS ... ... 30 55.94 31.38 388 52.33 +12.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.47 3262 69.20 -.7EmerR hs MSN ... ... ...dd 1.89 1.07 13 1.45 -.8EmpOPES ESBA .34 2.0 ... 21.25 15.17 10 17.01 -17.7EmpOP60 OGCP .34 2.0 ... 21.08 15.28 1 17.02 -16.5EmpOP250 FISK .34 2.0 ... 21.05 15.88 1 17.06 -16.4EmpStRTr ESRT .34 2.0 44 21.28 15.94 1413 17.10 -16.7EmployH EIG .80 1.9 14 50.45 38.35 111 41.15 -7.3EElChile EOCC 1.07e 5.0 ... 29.41 20.87 17 21.23 -21.1EnLinkLP ENLK 1.56 10.0 ... 18.58 12.75 820 15.61 +1.6EnableMid ENBL 1.27 7.4 19 18.13 12.89 715 17.27 +21.4EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 183 9.47 -29.3EnbrdgEPt EEP 1.40 14.1 11 16.63 8.89 345 9.90 -28.3Enbridge ENB 2.68 ... ... 42.31 29.00 2853 31.26 -20.1EnCana g ECA .06 .5 21 14.31 8.01 7960 12.19 -8.6sEncompHlth EHC 1.00 1.4 26 69.48 42.21 870 69.11 +39.9HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 53 3.32 1.94 636 3.16 +32.2EnduroRT NDRO 1.45e 42.0 9 4.41 2.29 68 3.45 +9.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 1156 63.84 +10.9Energizer n ENR 1.16 1.9 22 64.00 40.64 405 61.79 +28.8Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 1287 2.10 +17.3EgyTrEq s ETE 1.22 7.2 20 19.34 12.80 1425 17.04 -1.3EngyTrfPt ETP 2.26 12.2 18 21.68 15.06 2408 18.58 +3.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 13.49 7.55 1138 11.67 +19.2EnersisAm ENIA .21e 2.2 ... 12.11 9.12 578 9.38 -16.0EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 5.03 544 5.08 -10.6EnerSys ENS .70 .9 28 82.25 61.33 142 78.35 +12.5Engility EGL ... ... ...cc 35.63 21.19 94 29.77 +4.9EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 683 16.45 -6.5Ennis Inc EBF .90f 4.8 14 21.50 16.10 148 18.85 -9.2sEnovaIntl ENVA ... ... 21 36.95 11.15 460 36.65 +141.1EnPro NPO .96f 1.3 40 94.79 66.01 169 71.17 -23.9ENSCO ESV .04 .7 ...dd 7.60 4.10 16937 5.98 +1.2Enservco ENSV ... ... ... 1.50 .28 161 1.18 +83.2EnSync ESNC ... ... ... .65 .31 39 .36 -8.3Entercom ETM .36 4.6 10 12.43 6.30 1972 7.75 -28.2EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 12 24.39 -2.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 4 23.77 -4.7EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 6 24.40 -3.3Entergy ETR 3.56 4.5 35 87.85 71.95 1798 79.84 -1.9EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.34 -1.9EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 25.12 +.1EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 23.85 -3.9EntMS FtM EMP ... ... ... 25.49 23.18 8 24.29 -3.4EntgyNO n ENO ... ... ... 26.99 24.25 5 25.89 +1.1EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.50 -1.9EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 0 25.56 -3.6EntProdPt EPD 1.71f 6.1 20 29.65 23.10 1723 27.86 +5.1Entravisn EVC .20 4.1 49 7.90 3.90 581 4.90 -31.5EntrResc EGI ... ... ... .69 .34 45 .39 -36.2Envestnet ENV ... ... 47 60.28 37.40 485 58.10 +16.5EnviroStr EVI .20e ... 82 43.25 21.30 12 40.00 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 3515 44.75 +29.5Enviva n EVA 2.50f 8.8 ...cc 31.95 25.01 32 28.45 +2.9tEnzoBio ENZ ... ... ...dd 12.04 5.35 141 5.37 -34.1Equifax EFX 1.56 1.2 22 147.02 89.59 912 127.22 +7.9EquityCmw EQC ... ... 32 32.35 27.96 600 31.38 +2.9EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 8 25.72 -2.4EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 260 91.15 +2.4EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1556 62.86 -1.4EquusTR EQS ... ... 30q 2.54 2.18 7 2.39 -.4EraGroup ERA ... ... 13 14.00 8.00 51 13.48 +25.4Eros Intl EROS ... ... ...dd 16.90 6.65 460 14.05 +45.6EscoTech ESE .32 .5 19 66.80 50.30 54 58.45 -3.0Espey ESP 1.00 3.8 53 29.97 21.07 0 26.01 +8.5Essent ESNT ... ... 9 50.08 32.73 751 37.55 -13.5EssexPT ESS 7.44f 3.2 28 270.04 214.03 376 234.61 -2.8EsteeLdr EL 1.52 1.0 51 158.80 93.45 1215 151.87 +19.4Esterline ESL ... ... 17 100.60 67.15 112 72.35 -3.1EtfSilver SIVR ... ... ...q 17.70 14.92 68 15.89 -3.8EthanAl ETH .76 3.1 17 33.13 21.50 128 24.90 -12.9Etrac2xMtg MORL 3.31e 20.6 ...q 19.50 12.50 239 16.05 -9.1Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 1 70.65 -3.5Etr2xHomb HOML ... ... ...q 70.00 34.00 47.95 -20.3EtrCrdOil n OILX ... ... ... 42.14 25.90 38.72 +18.8EtHiDLwV HDLV 2.57e 10.2 ... 33.35 23.58 3 25.28 -21.5Etr2xSPX SPLX ... ... ...q 73.35 35.85 14 57.09 +5.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.98 15.40 115 15.64 -13.7EtrcDvsHi DVHL 2.85e 14.9 ...q 22.47 17.57 15 19.07 -5.6EtrWFxEn LMLP 1.90e 11.7 ... 19.00 14.10 25 16.20 +2.9EtracReit LRET 2.00e 8.3 ...q 27.57 19.32 1 24.03 -8.6UBS VlHdg XIVH ... ... ... 82.84 11.86 8 15.32 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 0 10.66 -40.3UBS VlVIX LSVX ... ... ... 33.40 12.32 15.01 -50.9Etr EnhGl FIHD ... ... ... 191.45 145.40 11 158.45 -7.9FI EnhEu n FIEE ... ... ... 202.02 151.77 1 157.27 -11.3Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 38.90 -9.3Etr MLP In MLPQ .08p ... ... 51.75 25.63 5 32.73 -13.2EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 0 16.62 -3.9EtrAlerInf 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 1 15.67 -3.9EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 2 15.99 -9.7EtrSCHiDv SMHD 3.06e 15.3 ...q 21.90 14.27 13 19.96 +1.7sEuronav n EURN 2.41e ... ...dd 9.75 6.90 718 9.80 +5.9EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 4 9.39 -4.9sEvansBc EVBN .92f 1.9 19 48.50 37.80 19 47.95 +14.4Evercore EVR 2.00f 1.8 25 112.60 69.55 578 109.55 +21.7EverestRe RE 5.20f 2.3 25 277.17 208.81 214 228.67 +3.3Evergy EVRG 1.60 3.0 24 57.44 47.06 1951 54.17 +2.6EveriHldgs EVRI ... ... ...dd 8.99 6.08 366 7.64 +1.3EversrceE ES 2.02 3.6 18 66.15 52.76 1219 55.70 -11.8Evertec EVTC .40 1.8 19 22.95 12.60 585 22.60 +65.6EvolentH n EVH ... ... ...dd 27.25 10.30 1178 22.80 +85.4EvolPetrol EPM .40 4.1 20 10.25 6.35 174 9.75 +42.3EvoquaWt n AQUA ... ... ...cc 25.36 18.05 933 20.54 -13.4ExantasCap XAN .20 2.0 ...dd 11.38 8.51 244 10.10 +7.8ResCap 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 54 18.40 -5.5ExTrRobo ROBO .07e .2 ...q 46.20 35.25 280 40.55 -1.9RxVlmxWk VMAX ... ... ... 31.03 2.69 3 19.08 +55.9Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 1 28.66 +6.6ExTTactUS HTUS ... ... ...q 29.30 24.04 3 27.27 +.5ETF IndExp TETF ... ... ... 21.64 16.10 3 20.79 +9.1RxVlmxInF VMIN ... ... ... 46.55 2.37 51 3.20 -90.7ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 74 37.57 -1.3Exelon EXC 1.38f 3.3 12 42.67 35.37 6740 41.43 +5.1Express EXPR ... ... 34 11.34 5.28 1341 10.45 +3.0sExtendStay STAY .88f 3.9 46 22.57 16.27 1765 22.30 +17.4Exterran n EXTN ... ... ...cc 33.69 23.29 142 25.98 -17.4sExtraSpce EXR 3.44f 3.5 24 99.56 73.70 855 99.69 +14.0ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 10913 79.69 -4.7F -FB Finl n FBK .06p ... 17 45.43 32.84 345 42.44 +1.1FBL Fn FFG 1.84 2.3 19 85.00 59.75 22 81.65 +17.2FCB Fin FCB ... ... 23 62.95 39.90 342 60.25 +18.6FGL Hldg n FG ... ... ... 11.94 8.20 1011 8.54 -15.2FGL 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/Friday, June 22, 2018

PAGE 50

FMC Corp FMC .66 .8 16 98.70 71.43 1209 86.59 -8.5FNBCp PA FNB .48 3.4 14 14.92 12.02 2169 13.98 +1.2FNB FL pfE FNBpE ... ... ... 31.65 27.64 1 28.60 -2.2FTFQAntiB BTAL ... ... ...q 20.69 18.31 19.43 +.8FTFQMom MOM ... ... ...q 26.26 22.36 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 0 28.76 -4.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 20 23.84 -6.4FQFO USDv OUSA .20e ... ... 33.39 28.98 21 30.78 -3.5FS Invest FSIC .76 10.1 9 9.31 6.95 1045 7.50 +2.0FTE Net n FTNW ... ... ... 26.25 14.10 19 20.25 +22.7FTI Cnslt FCN ... ... 27 65.14 31.65 176 62.12 +44.6tFTS Intl n FTSI ... ... ... 22.60 15.35 613 14.55 -25.8Fabrinet FN ... ... 13 47.02 24.02 197 36.97 +28.8FactsetR FDS 2.56 1.2 27 217.36 155.09 226 213.03 +10.5FairIsaac FICO .08 ... 51 203.12 131.52 268 198.42 +29.5FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 4.8 ...dd 5.69 3.01 975 4.19 -24.9FarPtAc un FPAC/U ... ... ... 10.20 10.14 51 10.16 Farmland FPI .51 5.6 82 9.68 7.15 200 9.07 +4.5tFarmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 17 24.60 -4.5FedExCp FDX 2.60f 1.1 11 274.66 203.13 3663 246.72 -1.1FedAgric AGM 2.32 2.4 ... 95.97 62.72 28 94.77 +21.1FdAgricA AGM/A 2.32 2.7 26 87.20 61.00 86.00 +18.2FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 0 25.45 +1.3FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 26.22 -.5FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 0 26.99 -2.9FedRlty FRT 4.00 3.2 21 135.59 106.41 687 123.69 -6.9FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 7 24.41 -3.0FedSignl FSS .28 1.2 29 25.00 16.28 464 23.74 +18.2FedInvst FII 1.08f 4.5 8 36.76 23.37 916 23.86 -33.9FedPMu FMN .88 6.6 ...q 15.07 13.18 17 13.27 -5.5Ferrari n RACE ... ... ... 149.85 84.38 368 140.90 +34.4Ferrellgs FGP .40 11.8 ...dd 5.75 2.87 155 3.38 -21.0Ferro FOE ... ... 17 25.50 17.37 326 20.90 -11.4FiatChrys FCAU ... ... ... 24.95 10.53 11670 19.16 +7.4FibriaCelu FBR .09e .5 ... 22.05 9.56 996 18.78 +27.8FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 6 48.22 -5.3FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 9 49.22 -1.8FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 26 48.80 -2.9FidCnsDis FDIS .40e .9 ...q 44.16 34.66 120 43.74 +11.8FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 103 31.06 -9.5FidEnergy FENY .53e 2.6 ...q 22.21 17.01 125 20.56 +2.5FidFinan FNCL .60e 1.5 ...q 43.90 34.85 123 40.27 -1.2FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 81 42.03 +5.1FidIndls FIDU .56e 1.5 ...q 41.28 34.01 113 37.48 -3.2Fid Val n FVAL ... ... ... 35.18 28.99 15 33.08 +.7Fid Qual n FQAL ... ... ... 34.02 28.40 15 32.66 +2.7FidInfoTch FTEC .42e .7 ...q 57.89 42.32 340 56.83 +13.7Fid Moment FDMO ... ... ... 34.26 27.70 14 33.52 +7.2Fid LowVol FDLO ... ... ... 32.45 27.57 12 31.15 +1.8Fid RisR n FDRR ... ... ... 32.71 27.94 55 30.70 +.2Fid CoreD n FDVV ... ... ... 30.41 26.24 53 29.27 +2.0FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 68 24.15 -2.2FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 48 33.35 -3.4FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 28 28.33 -8.4FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 47 33.53 -4.3FidlNatFn FNF 1.20f 3.2 14 42.52 31.50 1096 36.99 -5.7sFidNatInfo FIS 1.28 1.2 20 107.88 83.99 1168 107.39 +14.1FidClayOp FMO 1.72f 14.7 ...q 15.43 10.27 59 11.70 -11.1Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 93 89.90 41.25 604 78.71 +10.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 20 62.71 43.92 842 50.33 -10.2FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1496 7.87 +54.3FstCash FCFS .88f .9 35 95.40 55.30 270 92.75 +37.5FstCwlth FCF .36f 2.2 23 16.40 12.07 398 16.19 +13.1FstData n FDC ... ... 11 22.14 14.73 6927 21.80 +30.5FstHorizon FHN .48 2.5 16 20.86 15.84 3157 19.02 -4.9FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 20 25.44 +1.0FstInRT FR .87 2.6 22 33.75 27.61 801 33.08 +5.1FMajSilv g AG ... ... ...dd 8.52 4.93 1485 7.36 +9.2FstRepBk FRC .72 .7 ... 105.52 84.56 903 100.94 +16.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 14 25.35 -.7FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 10 25.61 -2.0FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 1 25.58 -.8FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 15 24.61 -3.1FtRpBk pfG FRCpG ... ... ... 27.05 24.09 8 25.07 -3.0FtTr 22 n FIV ... ... ... 10.10 9.02 127 9.33 +2.2FtTrGlob FAM .90 9.1 ...q 12.15 9.91 68 9.94 -14.2sFT MCGr FNY .15e .3 ...q 45.32 33.90 18 44.73 +14.1FT MCVal FNK .40e 1.1 ...q 37.68 32.17 5 36.68 +1.1FT Austrla FAUS .80e 2.4 ...q 34.27 30.33 32.82 -3.5FT SCGr FYC .04e .1 ...q 50.73 36.99 71 49.97 +17.5sFT SCVal FYT .26e .7 ...q 39.38 32.07 13 38.89 +5.5FT MegaCp FMK .44e 1.2 ...q 36.82 29.68 0 35.43 +5.8FTEurSelDv FDD 1.09e 8.4 ...q 14.79 12.90 1229 13.05 -5.0FTDJMic FDM .49e .9 ...q 52.61 41.86 21 51.93 +9.4tFT DynEq FDEU 1.45 9.0 ...q 20.20 16.23 88 16.17 -13.6FtTEqCom ERM ... ... ... 23.64 20.17 1 22.24 -.5FtT EqTact TERM ... ... ... 23.62 19.41 6 22.28 -.3FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 610 19.14 -4.3FT HeitGl PRME ... ... ... 20.81 17.96 0 20.30 +1.8tFT EM Sl n RNEM ... ... ... 59.26 50.70 1 49.98 -8.3FT LgShEq FTLS .16e .4 ...q 41.72 35.71 11 39.52 +.6tFT PfInc n FPEI ... ... ... 21.03 19.11 22 19.07 -5.3FT VolIn n HDMV ... ... ... 36.34 32.75 6 32.98 -3.9FT VolD n HUSV ... ... ... 23.72 21.53 20 22.70 -1.2FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 42 22.61 -14.7FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 46 16.05 -9.9FtTrEnEq FFA .96 5.8 ...q 16.73 14.00 61 16.61 +2.6FTArcaBio FBT ... ... ...q 148.05 109.00 85 145.29 +16.6FTDJInet FDN ... ... ...q 145.81 93.47 1501 143.23 +30.4FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 134 22.58 -.9FT ConDis FXD .30e .7 ...q 45.57 35.88 33 43.48 +3.3FT ConStap FXG .75e 1.6 ...q 51.57 44.32 55 47.44 -2.5FT Engy FXN .33e 2.0 ...q 17.62 12.25 142 16.43 +6.1FT Fincl FXO .65e 2.0 ...q 32.92 28.10 201 32.01 +2.2FT HlthCr FXH ... ... ...q 77.45 63.96 41 76.61 +9.8FT IndPrd FXR .16e .4 ...q 42.74 34.52 96 39.92 -1.7FT Matls FXZ .37e .9 ...q 46.43 37.58 55 42.00 -4.2FT Tech FXL .13e .2 ...q 59.90 43.15 86 58.70 +14.4FT Utils FXU .67e 2.6 ...q 28.51 23.46 26 25.59 -1.7FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.61 63 24.80 -5.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 8 44.98 -1.1FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 583 22.81 -7.1FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 76 14.81 -9.9FT USIPO FPX .32e .4 ...q 74.54 58.86 181 73.20 +7.3FTChnd FNI .19e .5 ...q 43.90 34.59 92 40.05 +1.1FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.82 -1.4FT EngCn FLM .58e 1.0 ...q 63.91 52.97 2 56.08 -5.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 12 48.25 -.9FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.48 187 21.65 -11.2FT LCCore FEX .58e 1.0 ...q 62.82 52.42 35 60.54 +3.4FT LCGr FTC .24e .4 ...q 69.06 54.23 51 67.97 +11.1FT LCVal FTA .82e 1.5 ...q 57.69 49.07 78 52.96 -3.1FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 154 12.81 -17.5sFT MCCore FNX .51e .7 ...q 71.15 57.71 50 70.16 +6.8FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 80 28.29 -6.0FTFutStrt FMF ... ... ... 51.53 37.80 2 47.38 -.5FstTrMtg FMY 1.02 7.6 ...q 14.48 13.27 4 13.34 -6.3FT MultCG FAD .20e .3 ...q 75.06 57.62 4 74.08 +12.9FT MultCV FAB .45e .8 ...q 59.34 50.58 2 56.57 -.7FT MLPEn FPL 1.26 12.3 ...q 13.49 9.57 70 10.27 -13.4FT REIT FRI .39e 1.7 ...q 24.11 20.20 36 23.01 -1.2FT SCCore FYX .38e .6 ...q 68.38 53.07 47 67.50 +10.3FTSpecFin FGB .70 11.5 ...q 7.57 5.65 72 6.09 -.8FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 28 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 23.83 +1.9FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 308 30.21 -2.1FT EmOp FEO 1.40 10.0 ...q 17.42 13.82 47 13.97 -14.4FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 55 12.83 -.1FirstEngy FE 1.44 4.1 7 35.56 28.72 2419 35.15 +14.8Fitbit n FIT ... ... ...dd 7.79 4.51 6372 7.12 +24.7500.com WBAI ... ... 70 23.22 9.05 104 16.07 +59.0FvPntHld n FPH ... ... ... 15.45 10.25 253 11.07 -21.5FlagstarB FBC ... ... 29 40.06 29.61 385 35.73 -4.5F&C DynPf DFP 1.92 8.1 ...q 28.36 22.78 121 23.64 -11.4FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 11 13.49 -9.9tFlrtyPfdOp PFO .88 8.3 ...q 13.00 10.64 24 10.61 -10.2FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 102 18.83 -8.0FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 14 19.34 -10.5Flanign BDL .25f 1.0 14 30.95 20.20 16 26.15 +10.8sFleetcor FLT ... ... 27 222.88 138.43 1418 218.82 +13.7FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 8 115.14 +2.9FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.45 16 54.24 -9.2FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 164 33.28 Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 61 24.20 -.6Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 84 24.57 -1.5FlxCoreSl n BNDC ... ... ... 28.51 24.00 32 24.04 -4.0FlexEMTilt TLEH ... ... ...q 33.14 28.04 1 29.23 -5.3FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 28.40 -2.6FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 1 62.06 -1.1FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 5 45.48 -6.7FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.28 27 65.05 -6.0FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 23.09 3 23.14 -9.3FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 26.05 11 26.15 -8.5FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 24.25 88 24.31 -9.3FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 3 45.02 +2.0FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 0 43.89 -.7FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 52 45.68 +1.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 2 75.41 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 8 1.67 -8.2Flor&Dec n FND ... ... 53 58.28 32.72 1555 50.43 +3.6Flotek FTK ... ... ...dd 9.53 3.05 532 3.27 -29.8FlowrsFds FLO .72f 3.5 22 22.82 16.80 1588 20.36 +5.4Flowserve FLS .76 1.9 ...cc 48.10 37.51 1393 40.20 -4.6TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 923 48.69 -5.7FlyLeasing FLY 1.00 7.2 12 14.97 11.54 52 13.80 +6.9FEMSA FMX .74e .9 ... 103.82 80.86 353 83.29 -11.3FootLockr FL 1.38 2.4 23 59.40 28.42 1868 56.81 +21.2FordM F .60a 5.1 6 13.48 10.14 33263 11.71 -6.2ForestCA FCE/A .72 3.1 18 26.30 19.24 1559 23.05 -4.4Forestar FOR ... ... 14 26.39 15.35 86 21.95 -.2ForsightEn FELP .13 ... ...dd 5.00 3.28 1 3.83 -12.4Fortis n FTS 1.70 5.4 ... 38.24 30.88 120 31.63 -13.7Fortive n FTV .28 .4 ... 81.51 62.05 1267 78.10 +7.9FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 107 18.16 -8.9FortunaSlv FSM ... ... 23 6.08 4.03 646 5.56 +6.5FBHmSec FBHS .80 1.4 19 73.62 53.56 1125 55.50 -18.9ForumEn FET ... ... ...dd 17.95 10.05 919 11.60 -25.4FoundBld n FBM ... ... ... 16.40 11.03 105 15.80 +6.8FourCorP s FCPT 1.10 4.7 18 26.96 21.28 667 23.50 -8.6tFourSeEd n FEDU 3.32 56.8 9 10.45 5.64 45 5.84 -35.1FrancoN g FNV .96f 1.4 66 86.06 66.19 444 68.70 -14.1FrankCov FC ... ... ...dd 31.20 17.35 24 28.80 +38.8FrankFn n FSB .40p ... 19 42.20 30.30 166 38.15 +11.9FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.90 -1.7FrankLibEm FLQE ... ... ... 35.59 29.67 95 30.24 -8.5 FrankLibGl FLQD ... ... ... 30.47 27.22 0 27.28 -6.2FrankLbGlE FLQG ... ... ... 32.51 27.68 0 30.10 -1.5FrnL LoV n FLLV ... ... ... 32.50 28.32 31.40 +3.7tFrnkLInvGr FLCO ... ... ... 24.89 23.51 5 23.52 -5.1FrnL IntO n FLIO ... ... ... 31.52 26.84 28.63 -2.6FrkL US Eq FLQL ... ... ... 30.33 25.55 39 29.58 +2.3FrankL 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 2477 32.94 -24.0FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.3 10 11.45 7.08 321 8.30 -22.7FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 132 10.93 -7.6FrkUnv FT .47 7.1 ...q 7.36 6.55 52 6.63 -7.5FranksIntl FI .30 4.2 ... 9.15 4.93 865 7.20 +8.3FrptMcM FCX .20 1.2 11 20.25 11.12 11637 16.36 -13.7FresenMd FMS .51e 1.0 ... 57.94 44.88 188 50.18 -4.5FDelMnt FDP .60 1.3 19 52.64 43.02 140 44.61 -6.4FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 10 6.40 +12.7Frontlne rs FRO .60e ... ...dd 6.50 3.79 698 5.96 +29.8FullerHB FUL .62f 1.1 26 58.74 46.62 422 54.01 +.3FutureFuel FF .24a 1.7 17 16.22 11.32 58 14.28 +1.3G -GAMCO s GBL .10f .4 ... 32.60 23.97 19 26.50 -10.6GATX GATX 1.76f 2.5 13 76.26 56.00 200 70.35 +13.2GATX 66 GMTA ... ... ... 27.00 22.81 5 25.79 -1.8GCP ApT n GCP ... ... 27 34.79 27.25 620 29.25 -8.3GDL Fund GDL .64 7.0 ...q 10.32 9.13 14 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 5164 20.75 -11.3GGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.63 13 23.68 -6.2GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 58 25.97 +.1GMS Inc n GMS ... ... 16 39.98 27.21 897 31.32 -16.8GNC GNC .80 19.4 4 10.95 2.90 3140 4.12 +11.7GP Strat GPX ... ... 26 31.25 19.00 59 19.75 -14.9GTT Comm GTT ... ... ...dd 62.32 28.30 301 48.20 +2.7GabCvInc GCV .48 7.9 ...q 6.68 4.91 24 6.09 +3.2GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 25.84 -2.4GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 118 22.90 -2.2GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 2 25.60 -2.1GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 3 25.50 -3.2GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.14 -.8GabelliET GAB .60 9.5 ...q 6.65 5.87 351 6.30 +1.8GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 1 25.47 -2.4GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 24.17 -2.1Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.25 -1.1GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 5 24.59 -2.2GabGSmM GGZ ... ... ... 13.61 11.73 10 12.27 -3.7GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.38 -.4GabGUtil GLU 1.20 6.6 ...q 21.96 18.00 11 18.18 -14.6GabGUtil pf GLUpA 3.00 6.0 ... 55.40 47.33 50.03 -.4GabGoAn n GGO ... ... ... 24.74 16.18 1 21.67 +20.1GabGo pfA GGOpA ... ... ... 44.90 42.00 41.50 -3.5GabHlthW GRX .52 5.2 ...q 10.97 9.12 40 10.08 -2.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.41 -1.6GabHlt pfB GRXpB 1.47 5.7 ... 27.44 25.49 1 25.81 -2.0GabMultT GGT .88e 9.3 ...q 10.09 8.42 54 9.51 +3.4GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.56 -2.7GabMul pfE GGTpE ... ... ... 25.30 22.97 2 24.01 -4.4GabUtil GUT .60 10.3 ...q 7.20 5.68 106 5.80 -18.3GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.40 -.8GabUtil pfC GUTpC ... ... ... 26.19 24.54 25.62 +.7Gasa rs GFA ... ... ... 12.99 5.53 51 6.43 -49.0Gain Cap GCAP .24 3.2 12 13.26 5.66 214 7.53 -24.7Gallaghr AJG 1.64 2.5 25 72.77 56.20 1341 65.52 +3.5GamGldNR GGN .84 16.7 ...q 5.77 4.80 312 5.04 -3.3GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 2 22.95 -7.5GamNRG&I GNT .84 13.6 ...q 7.23 6.00 77 6.19 -7.7GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 9 23.56 -5.8GameStop GME 1.52 9.8 ...dd 22.37 12.20 3542 15.53 -13.5Gannett n GCI .64 6.1 ...cc 12.38 7.94 1045 10.45 -9.8Gap GPS .97 2.9 17 35.68 21.02 6171 33.75 -.2GardDnv n GDI ... ... ... 38.00 19.91 1985 27.92 -17.7Gartner IT ... ... 41 142.16 111.57 319 135.82 +10.3GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 86 24.30 -1.8GasLPt pfA GLOPpA ... ... ... 27.24 25.06 27 26.22 +.5GasLog GLOG .56 3.1 36 22.55 13.65 279 18.20 -18.2GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 6 26.75 +.6GastarExp GST ... ... ...dd 1.39 .38 1938 .55 -47.9Gastar pfA GSTpA 2.16 17.6 ... 19.10 6.40 25 12.25 -31.7Gastar pfB GSTpB 2.69 20.2 ... 22.50 8.46 17 13.31 -29.5GatesInd n GTES ... ... 29 18.72 14.60 680 15.76 -12.8GazitGlobe GZT .37e 4.0 ... 11.00 9.01 68 9.28 -11.9GeeGroup JOB ... ... ...dd 5.62 2.00 2 2.16 -22.3GencoSh rs GNK ... ... ...dd 20.07 8.47 255 16.68 +25.2Generac GNRC ... ... 18 53.78 35.18 416 50.21 +1.4GAInv GAM 1.15e 1.0 ...q 36.59 32.20 27 34.98 +1.7GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.55 4 25.70 -3.3tGenDynam GD 3.72 2.0 20 230.00 190.18 2401 188.43 -7.4tGenElec GE .48 3.8 ...dd 29.00 12.73 70625 12.76 -27.0GECap5-53 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 3882 44.97 -24.2GenMoly GMO ... ... ...dd .51 .28 140 .40 +21.6GenMotors GM 1.52 3.7 ...dd 46.76 33.86 13909 41.12 +.3GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 311 42.70 +31.4GenesWyo GWR ... ... 27 84.40 63.70 626 81.33 +3.3GenesisEn GEL 2.88f 12.9 54 32.59 18.42 435 22.33 -.1GenesisHlt GEN .24 9.3 ...dd 2.86 .60 686 2.59 +239.4GenieEn n GNE .30 5.9 ... 7.91 3.82 91 5.09 +16.7GenieE pfA GNEpA .64 8.6 ... 7.94 6.85 0 7.43 +1.2Genpact G .30 ... 19 34.79 26.95 1062 30.22 -4.8GenuPrt GPC 2.88f 3.1 21 107.75 79.86 485 92.59 -2.5Genworth GNW ... ... 3 4.92 2.66 6621 4.50 +44.7GeoGrp s GEO 1.88 7.2 16 31.04 19.05 516 26.06 +10.4GeoPark GPRK ... ... ... 21.46 6.48 650 19.53 +97.1GaPw 77 n GPJA ... ... ... 26.14 23.01 28 24.85 -3.0Gerdau GGB .02e .5 ... 5.32 2.62 8949 3.69 -.8GerNew GF 1.23e .4 ...q 21.49 16.53 11 18.52 -4.7GettyRlty GTY 1.28 4.7 15 29.89 22.68 110 27.22 +.2GigCapit 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 27.89 240 28.73 -11.1Glatfelter GLT .52 2.7 15 23.85 15.76 285 19.59 -8.1Glaukos n GKOS ... ... ... 45.00 23.08 869 40.65 +58.5GlaxoSKln GSK 2.89e 7.1 ... 44.45 34.52 1748 40.81 +15.1GblBrCopp BRSS .24 .7 12 36.50 27.50 104 32.25 -2.6GlbMed n GMRE .20p ... ...cc 10.25 6.34 133 9.20 +12.2GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 5 24.84 -1.9GlobNetL n GNL .94 4.8 32 22.76 15.55 326 19.79 -3.8GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 3 25.06 -2.4GlobPtrs GLP 1.85 10.9 ...dd 18.80 15.17 34 17.05 +2.1GlobPay s GPN .04 ... 38 119.69 87.86 951 114.70 +14.4GlbShipLs GSL .40 30.8 ...dd 1.94 .97 18 1.30 +12.1GlbShip pfB GSLpB 2.19 8.7 ... 25.36 20.00 3 25.25 +5.6GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 1 21.74 -4.2GbXSpDvE SDEM .63e ... ...q 17.90 14.12 12 14.23 -12.6GbXUSRota 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 13 12.44 +4.6GblXColum GXG .41e 4.0 ...q 11.51 9.33 177 10.26 +2.4GblXEmFtr EMFM .40e 1.9 ...q 26.16 21.04 8 21.29 -11.2GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 51 13.13 -3.4GblXChMat CHIM .24e 1.2 ...q 24.12 16.38 0 19.48 -6.6GblXArg ARGT .09e .3 ...q 38.46 27.40 578 28.96 -18.0GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 42 25.02 -2.3GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 40 11.85 -2.5sGblXGuru GURU .28e .9 ...q 32.35 26.64 4 32.18 +8.4GbXGreece GREK .13e 1.4 ...q 11.56 8.57 404 9.23 -10.2GblXChCon CHIQ .12e .6 ...q 19.98 14.58 80 18.51 -.9GblX MLP MLPA .90e 9.8 ...q 11.14 8.14 429 9.19 -6.8GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 4 10.38 -1.4GblXChiEn CHIE .41e 3.3 ...q 13.77 10.57 12.58 +10.8GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 164 21.00 -3.6GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.22 21 17.34 -3.7GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 6 15.54 -8.6GblXPakist PAK ... ... ...q 16.73 11.16 103 11.20 -9.5GblXChiInd CHII .35e 2.5 ...q 16.58 13.50 1 14.18 -7.2GblXNorway NORW .83e 5.8 ...q 14.95 11.19 31 14.24 +8.4GblXScUS n SCIU ... ... ...q 32.53 28.49 5 31.86 +3.0GblXScEu n SCID ... ... ...q 29.75 26.39 1 27.02 -2.5GblXScAs n SCIX ... ... ...q 27.08 24.06 25.49 -1.6GblXScJp n SCIJ ... ... ... 33.72 28.85 30.28 -4.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.34 -2.2GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 40 21.05 -3.0GbX US Inf PAVE ... ... ... 17.80 13.80 52 16.43 -2.1GblFound n BOSS ... ... ... 20.72 15.50 1 20.06 +15.8GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 45 24.64 -9.9GlbXSilv rs SIL ... ... ...q 36.36 28.21 52 28.82 -11.7GlbXLith rs LIT ... ... ...q 41.21 28.71 367 32.63 -15.8GbX Gold rs GOEX ... ... ...q 25.21 20.08 5 22.30 -4.3GbXUran rs URA ... ... ...q 16.36 11.81 242 13.12 -12.8GlblScape GSB .06 1.5 22 5.51 3.27 14 4.04 +13.8Globalstar GSAT ... ... ...dd 2.30 .44 4751 .50 -61.6GlobantSA GLOB ... ... 58 57.57 34.82 3122 56.04 +20.6GlobusMed GMED ... ... 46 57.55 27.79 560 54.72 +33.1Glowpoint GLOW ... ... ...dd .65 .15 161 .19 -47.8sGoDaddy n GDDY ... ... ...cc 75.08 40.78 911 73.58 +46.3GolLinhs s GOL ... ... ... 14.48 4.40 511 6.07 -30.7GoldFLtd GFI .02e .6 ... 4.70 3.33 3068 3.57 -17.0GoldResrc GORO .02 .3 81 6.66 3.37 407 6.51 +48.0GoldStdV g GSV ... ... ... 2.01 1.15 534 1.34 -23.4Goldcrp g GG .24 1.8 18 15.55 11.64 4215 13.45 +5.3tGoldenMin AUMN ... ... ... .65 .32 223 .32 -26.2GoldStr g GSS ... ... 6 .92 .56 315 .68 -24.0GldFld GV ... ... 11 6.38 3.60 51 4.25 -13.3GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 36 26.03 -1.8GS BDC n GSBD 1.80 8.6 11 23.25 18.78 95 20.90 -5.8GS ActbtInt GSIE ... ... ...q 32.48 27.37 111 29.81 -.6GS ActEM GEM ... ... ...q 39.44 30.92 78 33.57 -6.3GS ActEur GSEU .60e ... ... 33.94 29.45 3 31.01 -2.2GS ActJpn GSIY ... ... ... 36.02 29.67 5 33.57 -.2GS US LgC GSEW ... ... ... 46.27 40.58 2 44.73 +2.9GS HYBd n GHYB ... ... ... 50.32 48.05 0 48.72 -1.6GS CpBd n GIGB ... ... ... 50.44 47.73 2 47.81 -4.8GS ActLgC GSLC ... ... ...q 57.42 47.73 256 55.85 +4.7GS 0-1Yr n GBIL ... ... ... 105.09 99.91 525 100.09 +.1GS Indus n GVIP ... ... ... 57.97 47.30 3 56.94 +7.5sGS SCap n GSSC ... ... ... 48.55 39.39 2 47.98 +10.8GSCI37 GSC ... ... ...q 28.00 17.55 25.35 +5.7GoldmanS GS 3.20f 1.4 22 275.31 214.64 3093 226.98 -10.9GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 37 27.19 -4.8GoldS pfN GSpN ... ... ... 28.34 25.95 16 26.40 -5.2GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 7 26.16 +1.1GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 24 23.97 +5.4GoldS pfA GSpA .96 4.2 ... 24.46 21.25 35 22.90 +1.6GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 55 22.97 +1.7GS MLPEn GER .64 10.4 ...q 7.48 5.25 207 6.14 -.2GS MLPInc GMZ 1.38 15.5 ... 10.33 7.55 316 8.91 -.3GoodrPet n GDP ... ... ... 15.75 8.20 68 12.67 +16.1GormanR GRC .50 1.4 31 35.88 24.45 116 35.24 +12.9vjGrace GRA .96 1.3 21 77.37 58.48 932 72.68 +3.6Graco s GGG .53 1.2 14 49.69 34.89 307 45.23 GrahamCp GHM .36 1.4 19 27.50 17.97 66 26.10 +24.7 GrahamH s GHC 5.32f .9 23 625.45 536.90 21 601.45 +7.7Graingr GWW 5.44f 1.7 28 322.34 155.00 609 313.18 +32.6Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 39 25.22 -6.3GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1981 27.63 +3.6GranTrra g GTE ... ... ...dd 3.52 1.93 1296 3.16 +17.0GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 29 68.58 46.88 212 57.73 -9.0GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 288 18.76 +5.7GraniteRE GRP/U 2.30 ... ... 42.53 36.24 4 40.28 +3.1Gran Gld n BAR ... ... ... 142.87 123.68 8 126.62 -2.8GranCom n COMB ... ... ... 27.39 24.80 16 25.81 -1.4GranSP n COMG ... ... ... 32.29 24.96 28.97 +4.6GrphTInt n EAF ... ... ... 20.75 14.44 1179 18.53 +19.5GraphPkg GPK .30 2.1 15 16.74 12.65 3821 14.45 -6.5GrayTelev GTN ... ... 7 17.80 10.70 1544 12.60 -24.8GrayTvA GTN/A ... ... 17 15.30 9.50 6 11.05 -23.0GrtAjax n AJX 1.20 9.1 8 15.40 12.27 46 13.14 -4.9GrtAjx24 n AJXA ... ... ... 26.80 24.54 11 25.30 -.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 286 1.16 -10.1GrtWstBcp GWB 1.00f 2.3 17 46.03 33.27 250 43.98 +10.5GreenDot GDOT ... ... 40 79.12 37.81 209 77.57 +28.7GreenTrH n GHG ... ... ...cc 25.10 10.75 134 20.30 +56.8GreenbCos GBX .92f 1.9 11 54.45 41.45 311 49.55 -7.0Greenhill GHL .20 .7 ...dd 29.40 13.80 334 29.00 +48.7Greif A GEF 1.68 3.0 18 65.60 47.97 189 55.10 -9.0Greif B GEF/B 2.51e 4.2 13 71.95 52.50 6 60.05 -13.4Griffon GFF .28f 1.5 20 24.50 17.45 435 18.75 -7.9Group1 GPI 1.00 1.4 10 84.47 51.62 144 73.27 +3.2GrubHub GRUB ... ... ...cc 120.07 42.42 2131 110.48 +53.9GAeroPac PAC 2.78e 3.0 ... 119.87 82.19 79 91.56 -10.9GpoASur ASR 3.31e ... ... 229.45 152.41 36 158.48 -13.2GpoAvalAc AVAL .40 4.9 ... 9.51 7.86 39 8.10 -4.7GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 2 8.71 -6.8GpSuprvi n SUPV ... ... ... 33.85 13.00 5139 14.86 -49.3GpTelevisa TV ... ... ... 27.37 14.20 1324 17.50 -6.3GuangRy GSH .63e 2.2 ... 37.43 24.43 11 27.71 -17.0Guess GES .90 4.0 ...cc 26.15 11.12 961 22.55 +33.6GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 29 21.24 -6.6Gug 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 31 22.16 +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 11.2 ...q 9.42 7.72 154 8.57 -3.7GugChinTc 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 96 21.60 +.1Guidewire GWRE ... ... ...dd 96.19 66.25 467 91.61 +23.4GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 49 31.86 +11.8H -sHCA Hldg HCA .35p ... 16 107.87 71.18 1777 107.57 +22.5HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 64 42.03 +40.6HCP Inc HCP 1.48 6.0 14 33.67 21.48 2574 24.62 -5.6HDFC Bk HDB .37e .4 ... 110.77 85.56 523 105.19 +3.5HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.17 -1.1HFF Inc HF 1.80e ... 15 51.74 32.66 245 35.52 -27.0HMG HMG ... ... ...dd 16.33 8.94 5 14.15 +13.3HNI Corp HNI 1.18f 3.1 18 43.42 31.16 276 37.73 -2.2HP Inc HPQ .56f 2.4 9 24.75 17.10 8512 23.50 +11.9HRG Grp HRG ... ... ...dd 19.19 9.42 1828 13.02 -23.2HSBC HSBC 1.50e 3.2 ... 55.89 43.24 1675 47.42 -8.2HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 109 26.29 +1.8HSBC 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 ... ... 87 96.84 38.47 680 93.53 +61.0HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 6206 4.00 -47.2Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 9191 44.92 -8.1HalyrdHlt HYH ... ... 29 61.52 37.97 455 59.52 +28.9HamBchBr HBB .34 1.2 ... 41.00 20.97 73 27.57 +7.3HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 30 38.83 -1.3HanJS JHS .87e 6.5 ...q 15.12 12.97 26 13.33 -10.2HanJI JHI 1.45e 9.1 ...q 18.85 15.85 9 15.96 -8.8HanPrmDv PDT 1.08a 6.8 ...q 17.33 14.50 77 15.93 -7.0HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 27 21.43 +.1HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 25 20.95 -2.5HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 50 18.27 -2.6HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 95 22.92 -7.1Hanesbds s HBI .60 2.7 11 25.73 16.38 12337 22.04 +5.4HannArms HASI 1.32 6.9 35 25.28 17.33 350 19.04 -20.9HanoverIns THG 2.16 1.8 64 123.43 85.58 104 117.12 +8.4HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 8 25.45 +.5HarleyD HOG 1.48 3.3 14 56.95 39.34 2137 45.24 -11.1HarmonyG HMY .05 ... ... 2.53 1.52 6407 1.63 -12.8HarrisCorp HRS 2.28 1.6 25 170.54 108.29 789 143.15 +1.1Harsco HSC .20m .8 62 26.75 14.95 372 24.25 +30.0HarteHk rs HHS ... ... ... 12.16 7.27 4 11.31 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 16 29.55 +1.0HartfdFn HIG 1.00 1.9 18 59.20 49.67 1402 51.47 -8.5HartfFn wt HIG/WS ... ... ... 53.33 45.67 51.29 -.5Haverty HVT .72 3.2 23 27.23 17.70 71 22.35 -1.3HavertyA HVT/A .38a 1.7 17 27.10 18.00 22.00 -5.8HawaiiEl HE 1.24 3.7 23 38.72 31.71 222 33.53 -7.2Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 431 5.75 -3.4HlthcrRlty HR 1.20 4.2 45 36.25 26.09 1410 28.50 -11.3HlthcreTr HTA 1.22 4.6 51 32.84 24.06 1269 26.33 -12.4HeclaM HL .01e .3 ...dd 5.58 3.25 2138 3.83 -3.5HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.38 +4.5Heico s HEI .13 ... ... 97.32 56.47 222 91.15 Heico A s HEI/A ... ... 58 79.00 48.12 85 74.70 HelixEn HLX ... ... 2 8.70 4.87 580 7.16 -5.0HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 762 63.14 -2.3Hemisphrx rs HEB ... ... ... .74 .28 392 .32 -7.5HennCap 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 1089 53.92 HercHld n HRI ... ... ... 72.99 35.10 273 59.94 -4.3HercTGC HTGC 1.24 9.8 13q 13.97 11.55 566 12.65 -3.6HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 8 25.25 -1.4HeritageIns HRTG .24 1.5 57 19.15 8.85 203 16.50 -8.4Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 50 24.80 -1.3Hersha rs HT 1.12 5.2 15 21.55 16.60 237 21.35 +22.7Hersha pfD HTpD 1.63 6.7 ... 26.49 22.61 13 24.25 -1.7Hersha pfE HTpE ... ... ... 26.40 22.66 10 24.30 -1.8Hershey HSY 2.62 2.9 20 115.82 89.10 1223 91.91 -19.0HertzGl HTZ ... ... ... 27.27 8.52 3501 19.45 -12.0Hess HES 1.00 1.6 ...dd 65.89 37.25 3469 61.71 +30.0Hess pfA HESpA ... ... ... 73.70 48.24 76 70.07 +21.1HessMidP n HESM 1.33f 6.5 19 23.34 18.32 25 20.34 +2.7HP Ent n HPE .56f 3.6 12 19.48 12.70 14483 15.42 +7.4Hexcel HXL .50 .7 24 73.42 50.50 594 67.01 +8.3Hi-Crush HCLP 1.05e 9.0 13 14.85 7.25 1857 11.70 +9.3HighPtRs HPR ... ... ...dd 7.60 2.66 1561 5.87 +14.4HighlFlR n HFRO ... ... ... 16.60 15.00 90 15.73 +1.5HighwdPrp HIW 1.85 3.7 22 53.34 41.34 934 49.90 -2.0Hill Intl HIL ... ... ...dd 6.00 4.25 195 5.85 +7.3Hill-Rom HRC .80 .9 23 94.63 71.91 473 89.89 +6.6HillenInc HI .83 1.8 23 49.35 34.65 180 47.40 +6.0HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 4 30.73 -10.5HilltopH HTH .28 1.2 12 28.32 21.47 182 23.39 -7.7HilGrVa n HGV ... ... ... 47.75 32.20 1658 36.21 -13.7Hilton HLT .60 .7 41 88.11 60.54 3819 81.02 +1.5HoeghLP HMLP 1.72 9.5 11 20.00 15.33 142 18.20 -2.4Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 14 25.64 -4.7HollyEngy HEP 2.62f 8.8 14 36.05 26.09 70 29.78 -8.3HollyFront HFC 1.32 1.8 18 83.28 25.33 3180 72.00 +40.6HomeDp HD 4.12 2.1 26 207.61 144.25 4588 200.31 +5.7Honda HMC .84e 2.7 ... 37.29 27.05 514 30.65 -10.1HonwllIntl HON 2.98 2.1 64 165.13 131.42 3100 143.97 -6.1Honwll 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/Friday, June 22, 2018

PAGE 51

HorMan HMN 1.14 2.5 27 47.65 33.85 115 45.50 +3.2HorizGbl n HZN ... ... 35 19.26 5.13 971 7.26 -48.2HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.75 +1.4HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 5 50.20 -.2HorGKWld KLDW ... ... ...q 35.73 30.14 7 34.23 +2.3HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 20.10 7 20.11 -6.0JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 23.10 +3.7Hormel s HRL .75 2.1 22 38.00 29.75 1316 35.67 -2.0Hornbeck HOS ... ... ...dd 4.87 2.07 249 3.29 +5.8HostHotls HST 1.00a 4.6 18 22.47 17.26 7483 21.63 +9.0HoulihnL n HLI 1.08 2.1 21 52.86 34.16 483 51.86 +14.2HstnAEn HUSA ... ... ... 1.04 .22 130 .24 -28.8HovnanE HOV ... ... ...dd 3.41 1.65 1034 1.80 -46.3HHughes HHC ... ... 28 140.38 114.28 181 133.85 +2.0HuanPwr HNP 2.45e 9.2 ... 30.60 23.64 39 26.58 +6.3Hubbell HUBB 3.08 2.9 20 149.03 100.55 528 107.92 -20.3HubSpot HUBS ... ... ...dd 143.00 63.00 509 139.70 +58.0HudBayM g HBM .02 ... 9 10.25 4.60 604 5.95 -32.4HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 667 34.85 +1.8HugotnR HGT .09e 12.0 3 1.95 .55 75 .75 -46.2Humana HUM 2.00f .7 25 309.19 229.84 735 298.67 +20.4HuntCoFn HCFT .40m 11.6 5 4.98 2.55 282 3.41 -14.8FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 11 40.57 +5.8HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 42.05 +.9HuntgtnIng HII 2.88 1.4 20 276.69 183.42 418 211.69 -10.2Huntsmn HUN .65 2.1 11 36.09 24.21 2804 30.54 -8.3Huya n HUYA ... ... ... 50.82 15.25 8364 38.03 +136.8Hyatt H .60 .8 38 84.89 54.38 1268 79.89 +8.6HysterYale HY 1.21 1.9 17 93.90 62.62 55 64.36 -24.4I -IAMGld g IAG 1.52f 26.8 95 7.25 4.80 2324 5.68 -2.6ICICI Bk IBN .16e 1.8 ... 11.26 7.89 8979 8.77 -9.9IDT Cp IDT 1.00f 14.6 ...dd 16.48 4.87 297 6.87 -35.2IEC Elec IEC ... ... ...cc 6.80 3.42 91 6.23 +51.2ING ING .14e 1.0 ... 20.58 14.31 2347 14.48 -21.6ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 58 25.90 +1.4ING 6.375 ISF 1.59 6.1 ... 26.16 25.40 40 26.01 +1.2ION Geo rs IO ... ... ...dd 32.45 3.20 376 21.40 +8.4iPInvVix 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 24.87 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.31 199 30.53 +.3IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.86 1 21.97 +.3sIQ Ch SC n CSML ... ... ... 29.87 23.89 30 29.57 +5.4IQ HdgEv QED ... ... ...q 22.00 20.76 21.47 +2.7IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.22 -3.7IQ CorePl n AGGP ... ... ... 20.27 18.67 50 19.09 -4.3IQ CoreBd n AGGE ... ... ... 19.86 18.22 0 18.61 -4.9IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 1 23.86 -2.3IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 3 21.63 -4.2IQ 50HgEur HFXE ... ... ...q 21.45 19.05 30 19.43 -4.5IQ 50HIntl HFXI ... ... ...q 22.80 20.00 55 20.84 -3.7sIQ RealRtn CPI ... ... ...q 27.88 27.17 6 27.76 +1.2IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 9 26.29 -.1IQMrgArb MNA ... ... ...q 31.92 30.25 80 30.79 -.8IQ AustSC KROO .88e 4.4 ...q 20.49 16.23 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.29 -4.7IQGblOilSC 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 5 27.47 -3.8IQVIA Hldg IQV ... ... 13 110.67 87.10 984 104.73 +7.0IRSA IRS ... ... ... 32.97 16.51 152 19.38 -34.5iShGold IAU ... ... ...q 13.11 11.61 12427 12.15 -2.9iShGSCI GSG ... ... ...q 18.31 13.16 306 16.97 +4.2iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 2168 22.37 -3.5iSAstria EWO .37e 1.6 ...q 27.41 20.43 63 22.49 -8.7iShBelg EWK .51e 2.6 ...q 23.00 19.33 14 19.65 -6.5iShBrazil EWZ .67e 2.1 ...q 47.85 31.28 26697 31.88 -21.2iShCanada EWC .48e 1.7 ...q 30.60 25.92 2134 28.24 -4.7iShEMU EZU .86e 2.1 ...q 47.13 40.03 7477 41.12 -5.2iSFrance EWQ .58e 1.9 ...q 33.73 28.51 706 30.47 -2.4iShGerm EWG .60e 2.0 ...q 35.87 30.08 4036 30.34 -8.1iSh HK EWH .61e 2.5 ...q 26.93 23.03 6198 24.39 -4.1iSh SKor EWY .65e 1.0 ...q 79.07 65.76 3575 67.08 -10.5iShMexico EWW .78e 1.7 ...q 57.82 43.55 4135 44.98 -8.7iShNeth EWN .66e 2.1 ...q 34.09 28.69 349 30.74 -3.1iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 383 45.87 -4.0iShSoAfr EZA 1.02e 1.8 ...q 76.53 54.81 355 56.45 -19.3iShSpain EWP .99e 3.3 ...q 36.38 29.62 508 30.35 -7.4tiSSwedn EWD .76e 2.5 ...q 36.71 30.60 307 30.61 -9.7iShSwitz EWL .75e 2.3 ...q 37.84 32.02 1149 32.13 -9.7iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 227 29.77 -10.1iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 10 49.24 -2.4iShxUSH bt HYXU .92e 1.8 ...q 57.19 49.78 3 52.01 -4.5iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 4 48.24 -5.8iShEMkHY EMHY 3.98 8.7 ...q 51.12 44.85 42 45.96 -8.0iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.90 2 45.10 -10.0iShEmMDv DVYE 1.83e 4.6 ...q 46.11 39.40 41 39.53 -5.5iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 16 10.16 -6.2iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 7 22.27 +3.3iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 3 28.56 -2.7iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 16 88.08 iShEMktSC EEMS .89e 1.8 ...q 57.36 46.23 21 48.50 -8.7iShEMkBd LEMB .42e .9 ...q 50.78 44.22 385 44.63 -7.4iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 73 82.95 -1.6iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 240 57.89 -4.7iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.50 44 78.29 -1.9iShThai THD 1.88e 2.2 ...q 103.71 76.79 194 84.07 -9.1iShIsrael EIS .81e 1.6 ...q 55.29 46.67 10 52.19 +1.8iShChile ECH .71e 1.5 ...q 56.53 41.34 265 47.14 -9.6iShBRIC BKF .54e 1.3 ...q 50.94 37.00 25 42.69 -4.0iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 13 57.27 +3.3iShSilver SLV ... ... ...q 17.14 14.44 7074 15.36 -3.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 330 121.45 +2.4iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 5 102.29 -3.1iShAcwiMV HACV ... ... ...q 29.95 27.42 29.51 -.9iShMrnLG JKE 1.20e .7 ...q 179.35 138.04 10 177.01 +13.1iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 23 156.06 -1.8iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 13 12.50 -23.3iShIntlPfd IPFF .96e 5.6 ...q 19.76 17.18 13 17.26 -7.5iShSPTUS s ITOT ... ... ...q 65.40 54.98 843 63.62 +4.1iShSTNtMu SUB .86 .8 ...q 106.40 104.31 48 105.01 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 9 111.30 -1.6iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 738 112.24 -1.6iShChinaLC FXI .87e 2.0 ...q 54.00 39.32 34307 43.66 -5.4iShTransp IYT 1.70e .9 ...q 206.73 162.38 139 195.54 +2.0iShChinaSC ECNS 1.73e 3.3 ...q 56.49 44.65 5 51.79 +2.5iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 2569 277.32 +3.2iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 8 186.18 +.3iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 2764 105.84 -3.2iShEMkts EEM .59e 1.4 ...q 52.08 40.92 86206 43.47 -7.7iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 15922 113.86 -6.3iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 0 65.10 +.7iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 977 24.53 -2.2iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.3 ...q 62.55 53.59 18 53.84 -11.1iShGblTech IXN 1.10e .7 ...q 173.28 129.32 38 168.27 +9.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 53 50.35 -4.7iSMrnMCG JKH .59e .3 ...q 226.90 180.50 2 224.56 +10.9iShIndones EIDO .35e 1.5 ...q 30.61 23.23 1172 23.45 -17.5iSSP500Gr IVW 2.03e 1.2 ...q 168.27 135.75 458 166.15 +8.8iShNYMun s NYF ... ... ...q 56.36 54.26 14 54.78 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 92 56.99 iShGblFin IXG 1.28e 2.0 ...q 76.01 61.18 28 65.09 -6.9iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 535 84.77 +2.2iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.34 355 35.90 +1.0iShCalMn s CMF ... ... ...q 59.75 57.68 85 58.50 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 9 49.85 -2.8iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 4 84.95 +1.3iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 164 42.19 -6.7iShNANatR IGE .85e 2.4 ...q 38.33 30.59 58 35.76 +.9iSh JPXNik JPXN ... ... ... 70.78 57.37 1 63.73 -1.9iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.02 148 84.97 +1.6iShLatAm ILF .60e 2.1 ...q 39.54 28.68 1511 29.01 -15.1iShUSAMo MTUM .81e .7 ...q 114.69 88.11 506 112.97 +9.5iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 6 161.23 +1.1tiShPhilpns EPHE .20e .7 ...q 40.19 30.26 181 29.42 -24.2iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 3074 111.14 -2.7iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 597 109.02 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 1 43.37 -.6iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 11 50.91 -2.9iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 8 38.34 -2.9iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.26 86 62.95 -4.7iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 7236 120.54 -5.0iSRTop200G IWY .82e 1.0 ...q 80.46 63.67 36 79.53 +8.7iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 38 63.68 +3.6tiShIntSelDv IDV 1.51e 4.4 ...q 35.93 32.00 1215 32.03 -5.2iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 23659 67.09 -4.6iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 9 61.56 -4.3iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 325 89.09 -.1iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 9 59.61 -8.0iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 405 130.28 +8.0iShNorC bt ENOR .58e 2.1 ...q 29.21 21.48 21 27.36 +6.1iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 116 215.45 +3.5iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 3 183.47 +5.4iShIreland EIRL .55e 1.1 ...q 50.12 42.90 4 47.92 -.1iSCorSPMid IJH 1.89e .9 ...q 201.14 168.25 857 199.12 +4.9iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 34 57.53 -9.0iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 8133 85.90 -1.6iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 7 41.02 +4.1iShSft IGV .12e .1 ...q 193.77 134.79 207 188.86 +22.2iShCorUS n FTY ... ... ... 51.01 43.20 32 48.87 -1.5iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 6 64.84 -4.1iShNetw IGN .25e .5 ...q 55.29 44.16 4 52.97 +9.3iShNATch IGM .73e .4 ...q 201.77 143.13 40 198.85 +17.8iShResRE REZ 2.01e 3.2 ...q 67.72 53.83 16 62.23 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 56 25.37 +.2iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 99 98.67 -2.6iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 26 102.78 +4.6iShGbl100 s IOO ... ... ...q 49.47 41.97 40 45.87 -.1iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 13 25.44 +.2siShConsSv IYC 1.50e .8 ...q 200.28 160.53 14 198.93 +11.0iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.13 -3.3iShIndia bt INDA .24e .7 ...q 38.21 31.67 2803 33.38 -7.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 2105 121.97 -1.9siSMrnSCG JKK .87e .4 ...q 207.60 156.02 5 204.50 +14.0iShPoland EPOL .42e 1.9 ...q 30.19 21.69 256 22.00 -18.8iSMCGth IJK 1.88e .8 ...q 233.09 190.88 51 230.93 +7.0iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 67 107.47 -2.1iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1329 146.44 +8.7iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 82 43.12 -18.0iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 1623 153.79 +3.5iSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 810 134.62 +7.1iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 680 211.77 +13.4iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 23 130.64 -3.9iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1567 50.97 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 26923 168.38 +10.4iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 206 84.89 -5.8iShChina MCHI .61e .9 ...q 76.72 54.14 4707 66.54 iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.11 609 71.23 -2.4iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 129 164.48 +4.0iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.54 6 67.06 -4.3iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 42 129.40 -2.6 iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1150 53.42 +1.2iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 4 155.25 +2.0iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 122 164.49 +2.7iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 4 47.62 -3.9iShTelecm IYZ .68e 2.5 ...q 33.69 26.34 186 27.61 -6.1iShTech IYW 1.20e .7 ...q 187.31 138.25 149 184.08 +13.1iShGblIndl EXI 1.40e 1.6 ...q 100.28 83.76 5 88.56 -4.6iShGblCSt s KXI ... ... ...q 54.58 47.79 31 48.43 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 8942 80.19 -1.0iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 2 116.95 +6.9iSh0-5Tips STIP ... ... ...q 100.84 99.16 57 99.37 -.5iShHmCnst ITB .09e .2 ...q 46.56 33.10 1485 38.60 -11.7iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 41 145.70 -1.1iShAerosp ITA 1.31e .7 ...q 207.47 155.02 317 193.18 +2.7iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 21 181.31 +4.1iShFinSv IYG 1.21e .9 ...q 142.14 109.80 36 133.89 +2.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 101 51.62 +4.7iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 62.84 -5.6iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 247 119.72 +.2iShBroker IAI .65e 1.0 ...q 70.58 51.86 29 67.40 +7.4iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 800 40.75 +2.8iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 11 114.02 +2.7iShCrSPS s IJR ... ... ...q 86.70 66.77 4027 85.78 +11.7iShMedDev IHI 1.57e .8 ...q 206.75 160.37 63 203.36 +17.2iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 11 118.77 -6.3iShHltcPrv IHF .24e .1 ...q 182.86 139.65 25 181.82 +15.9iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 1227 60.14 -4.7iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 18 154.30 -.1iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 39 98.80 -3.3iShPeru EPU .70e 1.8 ...q 44.95 32.98 87 39.79 -2.9iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.28 12603 63.43 -4.0iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 18 35.12 -2.2iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 9 138.51 +3.7iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 94 71.77 +10.5iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 74 53.68 -.4iShEurope IEV 1.12e 2.5 ...q 50.81 43.99 1170 44.62 -5.6iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 100 44.46 -1.0siSRusMic IWC 1.08e 1.0 ...q 109.61 83.45 52 108.16 +13.0iShModAllo AOM .71e 1.9 ...q 39.05 36.79 79 37.60 -1.2iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 35 24.56 -4.9iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.97 475 51.08 -7.5iSSCVal IJS 1.73e 1.0 ...q 169.45 132.50 79 167.71 +9.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 52 34.00 -1.9iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 115 79.29 -1.8iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 12 24.35 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 0 23.49 -3.2iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 3 25.56 -3.4iShBd3-20 s IBDC ... ... ...q 26.38 25.81 32 25.85 -.9iStar STAR ... ... 4 12.37 9.75 286 11.12 -1.6iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 0 25.32 -.2iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 25.15 -1.4iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.98 -.8ITT Inc ITT .54 1.0 17 57.62 38.29 290 52.90 -.9iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.6 22 100.04 79.59 236 90.52 -.9IDEX IEX 1.72 1.2 30 150.72 110.25 263 138.75 +5.1iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1633 140.76 -15.6Imax Corp IMAX ... ... ...cc 26.70 17.58 448 23.00 -.6ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 244 .27 -15.5ImpacMtg IMH ... ... 4 16.07 7.18 27 10.33 +1.7ImpOil g IMO .57 1.8 65 33.55 25.91 211 32.25 +3.4IncOpR IOR ... ... 29 14.25 8.51 1 13.49 +21.7IndCDrillg ICD ... ... ...dd 5.48 2.72 71 3.89 -2.3IndepHld IHC .25f .7 12 39.85 19.85 13 35.20 +28.2IndepRT IRT .78a 7.6 21 10.63 8.26 599 10.33 +2.4tIndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 102 23.90 -8.5IndiaGCap IGC ... ... ...dd 1.63 .30 122 .54 -46.3IndoTel s TLK .67 ... ... 36.19 23.66 658 25.46 -21.0IndBach IBA .87e 1.6 ... 67.61 53.00 21 55.61 -2.9Infosys INFY .40e 2.2 17 19.10 13.88 3728 18.23 +12.4InfrREIT n HIFR 1.00 4.6 17 23.22 17.60 175 21.54 +15.9InfuSystem INFU ... ... ...dd 3.30 1.60 22 3.25 +41.3IngerRd IR 2.12f 2.4 21 97.67 79.63 2044 89.87 +.8Ingevity NGVT ... ... ... 84.87 53.62 296 82.92 +17.7Ingredion INGR 2.40 2.1 15 146.28 107.77 306 114.30 -18.2InnovInd n IIPR 1.00 2.9 ... 39.75 15.72 135 34.65 +7.2InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.55 -1.4Innsuites IHT .01 .6 ...dd 3.70 1.23 9 1.59 -9.1Inphi IPHI ... ... 18 44.25 23.65 376 34.43 -5.9InsightS n INSI .80 4.3 ... 21.10 18.04 8 18.39 -7.6Insperity s NSP ... ... 32 101.90 34.88 368 96.30 +67.9InsprMed n INSP ... ... ... 41.01 22.50 217 39.12 +56.6InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 32 79.40 50.95 99 59.70 -21.4Instructre n INST ... ... ...dd 46.95 26.05 332 45.00 +36.0IntegerHl ITGR ... ... ...dd 67.91 40.01 166 64.65 +42.7Intellichk IDN ... ... ...dd 4.03 1.50 12 2.21 -13.7IntellgSys INS ... ... ...dd 9.34 3.30 12 9.29 +103.7Intelsat I ... ... ... 20.60 2.44 5537 19.56 +477.0InterXion INXN ... ... ... 67.19 43.88 772 65.05 +10.4IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1599 74.93 +6.2IntCtlHtls IHG ... ... ... 69.23 49.03 57 63.69 +.3IBM IBM 6.28f 4.4 10 171.13 139.13 3720 141.25 -7.9IntFlav IFF 2.76f 2.2 32 157.40 122.11 536 124.67 -18.3IntlGmeT n IGT .80 3.2 ... 31.00 17.32 2890 24.76 -6.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 4275 52.87 -8.8IntlSeaw n INSW ... ... ... 23.43 15.23 172 21.61 +17.1IntTower g THM ... ... ...dd .78 .29 51 .52 +21.6Interpublic IPG .84 3.6 16 26.01 18.30 2333 23.54 +16.8IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 2 25.27 -.8inTestCorp INTT ... ... 18 10.25 5.75 27 7.20 -16.8IntPotash IPI ... ... ...dd 5.31 2.03 572 4.43 -6.9Intrexon XON ... ... ...dd 25.88 10.26 1202 15.73 +36.5Inuvo INUV ... ... ...dd 1.24 .68 75 .76 -5.9Invacare IVC .05 .3 ...dd 20.00 11.95 166 19.40 +15.1Invesco24 n IHTA ... ... ... 10.33 8.28 29 9.05 -12.2InvHiIn23 n IHIT ... ... ... 10.32 9.53 53 9.98 +1.9InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 58 10.63 -6.6Inv Bond VBF .83a 4.7 ...q 20.29 17.47 46 17.50 -12.0InvCAVal VCV .79 6.8 ...q 13.20 11.53 65 11.73 -6.8InvDynCrd VTA .90 7.7 ...q 12.10 11.33 121 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 10 13.58 -7.7Invsco iim IIM .84 6.0 ...q 15.47 13.64 107 14.07 -5.6Invesco IVZ 1.16 4.3 11 38.43 26.37 2718 27.03 -26.0InvMtgCap IVR 1.68 10.2 7 18.86 15.15 552 16.45 -7.7InvMtg pfA IVRpA 1.94 7.6 ... 25.70 24.24 4 25.43 +1.7InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 5 25.86 +.4InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 16 24.49 -2.0Invsco oia OIA .39 5.2 ...q 8.25 7.34 50 7.51 -6.1InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 81 11.74 -5.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 93 11.77 -5.8InvPAVal VPV .79 6.7 ...q 12.68 11.54 82 11.80 -2.9Invsco iqi IQI .76 6.4 ...q 13.04 11.70 133 11.91 -4.8InvSrInco VVR .31 7.2 ...q 4.60 4.26 350 4.31 -1.8InvTrIG VGM .88 7.1 ...q 13.80 12.09 107 12.43 -5.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 116 12.71 -7.4InvTech ITG .28 1.3 ...dd 23.96 17.63 115 21.48 +11.6sInvRlEst IRET .28 4.7 5 5.93 4.05 332 5.94 +19.0InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 3 24.50 -5.8Invitae n NVTA ... ... ...dd 10.44 4.35 465 8.01 -11.8InvitHm n INVH .44 1.9 ... 24.30 20.25 1818 22.61 -4.1iPBetaCmd BCM ... ... ...q 32.00 25.00 1 29.50 +.9iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 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 6.3 30 41.52 30.78 1177 34.70 -8.0iShItaly rs EWI ... ... ...q 34.45 27.27 808 28.76 -5.5iShJapan rs EWJ ... ... ...q 64.71 52.81 8501 58.59 -2.2tiSMlasia rs EWM ... ... ...q 36.56 31.21 622 31.06 -5.8iShSing rs EWS ... ... ...q 28.35 23.28 685 24.06 -7.2iSTaiwn rs EWT ... ... ...q 39.36 34.91 6707 35.85 -1.0iSh UK rs EWU ... ... ...q 38.05 32.82 1894 34.51 -3.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 78 49.56 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 36.67 -1.4siShCvBd ICVT .67e ... ...q 60.00 51.90 10 59.44 +7.8iShCorEM IEMG .95e 1.8 ...q 62.70 49.43 17285 52.65 -7.5iSh 10 Cp n LLQD ... ... ... 51.31 46.49 46.78 -8.7iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 11 47.31 -4.3iShColomC ICOL .43e 2.9 ...q 16.51 13.45 4 14.70 +1.8iShEnhBd n IGEB ... ... ... 50.77 47.60 2 47.96 -4.7iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.58 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 27.98 9 31.70 -2.3iShRs2500 n SMMD ... ... ... 47.19 38.87 2 46.89 +7.3iShFacSIntl INTF .17p ... ...q 31.21 26.10 725 27.75 -3.8iShArgGl n AGT ... ... ... 32.94 23.86 44 24.68 -18.2iShFS USA LRGF .19e ... ...q 33.93 28.54 93 32.80 +3.2iShFSUsaSC SMLF .23e ... ...q 43.39 34.88 27 43.04 +8.9iShFacSGbl ACWF .11p ... ...q 34.07 27.04 10 30.54 -.4iSh iBd23 n IBML ... ... ... 25.96 24.64 32 24.99 -.9iSh IntDv n IDEV ... ... ... 62.47 53.10 8 56.02 -4.2iShMgRE rs REM ... ... ...q 48.54 39.80 150 44.83 -.8iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 568 46.85 -.6iShDvlValu IVLU ... ... ...q 28.44 23.75 12 25.07 -5.1iSh 3-10yr n IMTB ... ... ... 50.70 47.14 4 47.85 -3.7iShSaudi KSA ... ... ... 31.99 24.69 672 30.92 +18.1iSh MinVl n SMMV ... ... ... 31.76 27.25 5 31.50 +7.9iShIntDevM IMTM .30p ... ...q 33.00 27.90 38 29.83 -2.2iShIntDevQ IQLT .55p ... ...q 31.40 27.21 9 28.65 -3.4iShLwCarb CRBN .94p ... ...q 125.97 106.96 9 115.96 -.8iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.77 -2.0iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 12 25.60 -3.4iShMsciChA CNYA ... ... ... 35.68 27.15 35 28.84 -10.0iSh IntDvGr IGRO ... ... ... 62.04 53.76 3 54.75 -7.8iShMultiTc TCHF ... ... ... 43.01 34.12 1 42.66 +10.0iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 11 33.68 +6.5iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 39 25.39 +.2iShMultMat MATF ... ... ... 36.19 30.14 0 32.44 -5.1iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.27 -3.0iShMultiEn ERGF ... ... ... 30.71 23.28 0 28.75 +1.6iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 14 91.52 +.7iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 24.37 -8.0iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 522 34.83 +.1siSh MulConD CNDF ... ... ... 34.36 27.45 1 34.53 +10.3iSh MultUt UTLF ... ... ... 28.56 23.93 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 1015 30.27 +1.5iShGblReit REET .94e 3.7 ...q 26.68 23.40 86 25.34 -2.9iSh 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 28.62 -.5iShCoreInt IAGG ... ... ... 53.61 51.09 48 52.70 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 47 58.16 -2.5iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 10 95.21 -2.2iShCHCda HEWC 1.41e 1.7 ...q 27.04 24.31 27.04 +2.4iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 3 68.70 +1.2iShEafeMV HEFV ... ... ...q 28.27 26.08 28.08 +1.8iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 5 24.48 -3.4iShCHNk400 HJPX .19p ... ...q 32.09 26.80 30.17 -.8iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.46 195 47.53 -5.3iShxJMinV AXJV .84p ... ...q 38.95 32.91 35.69 -1.8iSh2022Mu IBMK .09e ... ...q 26.37 25.24 45 25.55 -.5iShEm exCh EMXC ... ... ... 58.49 48.20 1 48.36 -10.3iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 24 24.10 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 20 25.41 iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 27.86 -.1iShRussia rs ERUS ... ... ...q 39.23 27.18 135 32.11 -4.2iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 529 29.62 -.2iShCHMex HEWW 1.41p ... ...q 21.71 18.16 18.72 -6.4iShH10yCBd CLYH .31e ... ...q 27.42 25.11 0 25.63 -3.0iShCHSpain HEWP .31p ... ...q 24.09 20.85 0 21.89 -1.3iShHEmBd EMBH .30e ... ...q 27.37 25.12 25.22 -5.0iShCHItaly HEWI .55p ... ...q 19.17 16.12 1 17.24 +2.4iShShMMu MEAR .27e ... ...q 50.18 49.61 9 50.00 +.4iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 2 31.38 +1.3iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.85 9 26.56 -1.1iShGbMM rs PICK ... ... ... 37.91 25.02 137 32.67 -5.7iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 0 29.92 +1.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 25 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 19 24.51 +.8iSh ESG s ESGE ... ... ... 37.04 15.85 29 33.86 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 56 50.11 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 807 32.37 -2.9iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.79 -1.6iShFacEmg EMGF .13p ... ...q 53.84 41.88 44 46.83 -5.4iSh iBd26 n IBDR ... ... ... 24.92 22.99 21 23.21 -5.4iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 25 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 775 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 384 24.77 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 73 24.25 -3.3iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 76 24.30 -2.7iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 38 23.82 -4.8iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 34 24.01 -4.2iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 75 24.34 -1.9IsoRay ISR ... ... ...dd .65 .36 180 .46 +14.0IsraelChm ICL .27e 5.7 ... 4.99 3.85 50 4.71 +16.6IssuerDir ISDR .20 1.0 70 20.45 11.65 1 20.40 +11.2ItauCorpb ITCB 2.48e 16.4 73 16.34 10.28 18 15.14 +12.6ItauUnibH ITUB .32e 3.1 ... 16.98 9.95 14313 10.40 -19.9IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 38 14.40 -4.8J -JAlexHld n JAX ... ... 34 12.80 8.70 20 11.80 +21.6JJill n JILL ... ... 7 13.05 4.17 334 9.07 +16.3JBG Smth n JBGS .90 2.4 ... 38.91 30.79 464 37.46 +7.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 11 24.80 -1.9JMP Grp JMP .36 7.0 73 7.70 4.92 12 5.13 -8.4JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 25.71 +1.7JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 31 26.11 -3.5JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 17 60.88 -2.6JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.18 67 58.21 -3.1JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 34 54.51 -6.6JPM DREq JPUS .26p ... ...q 74.59 64.52 39 71.99 +2.1JPM DivInt JPIH ... ... ... 30.68 27.59 3 29.69 -1.0JPMDsfEu JPEU ... ... ... 64.34 56.44 0 59.45 -1.5JPM DivEu JPEH ... ... ... 29.58 26.58 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 5 24.99 -4.5JPM FutSt n JPMF ... ... ... 25.34 23.93 24.33 -3.3JPM UlSh n JPST ... ... ... 51.03 48.88 896 50.16 +.2sJPM SCap n JPSE ... ... ... 32.47 27.03 64 32.07 +8.0JPM GlB n JPGB ... ... ... 52.89 49.82 4 50.09 -2.1JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.30 11 49.97 -2.5JPM USMid JPME ... ... ... 66.84 58.25 23 65.82 +3.3JPMorgCh JPM 2.24f 2.1 15 119.33 86.61 11017 107.51 +.5JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 26 25.33 -.2JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 44 26.26 -2.9JPMAlerian AMJ 2.29 8.8 ...q 30.74 23.17 1723 26.00 -5.4JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 44 26.11 -2.0JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 17 26.39 -2.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 52 26.64 -1.1JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 2804 27.13 +3.4JacobsEng JEC .60 .9 25 72.18 49.31 517 64.55 -2.1JaggedPk n JAG ... ... ... 16.55 10.55 1559 12.04 -23.7JHardie s JHX .38e 2.3 75 18.79 13.55 16 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 44 50.04 -.3JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 529 32.10 -16.1JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 63 11.83 +.2Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1852 22.97 -13.3JeldWen n JELD ... ... ...dd 42.27 26.32 490 29.36 -25.4JernignC n JCAP 1.40 7.4 11 24.89 15.90 326 18.88 -.7Jianpu n JT ... ... ... 9.49 4.75 251 6.60 +1.9JinkoSolar JKS ... ... 25 30.50 11.48 1482 14.15 -41.2JBeanTch JBT .40 .4 36 122.65 84.81 313 92.00 -17.0JHMultLgC JHML .10p ... ...q 37.14 31.32 15 35.89 +3.2JH MultMdC JHMM .08p ... ...q 36.30 30.55 34 35.59 +4.3JH MultCns JHMC .07p ... ...q 33.38 27.14 33.01 +7.9JH MultFin JHMF .08p ... ...q 39.70 31.54 1 37.42 +1.8JH MultHltC JHMH .05p ... ...q 34.56 29.08 0 32.88 +5.6JH MultTch JHMT .09p ... ...q 47.46 35.22 5 46.60 +13.5JH MultEn JHME ... ... ... 33.93 24.30 1 31.54 +6.3JH MultMat JHMA ... ... ... 38.20 30.54 34.73 -3.3JH SmCap n JHSC ... ... ... 28.88 24.27 3 27.77 +6.4JH MultDev JHMD ... ... ... 32.58 27.75 6 29.66 -2.5JH MultUt JHMU ... ... ... 29.74 25.00 27.24 -1.0JH MulCnSt JHMS ... ... ... 28.79 24.55 0 25.66 -7.5JH MultInd JHMI ... ... ... 37.55 29.96 1 34.78 -.9JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 33 16.97 -2.5JH TxAdY HTY 1.28 15.2 ...q 9.87 8.27 7 8.43 -4.4JohnJn JNJ 3.60f 3.0 16 148.32 118.62 4417 121.45 -13.1JohnContl n JCI 1.04e 3.0 23 44.37 32.89 6156 34.33 -9.9tJonesEngy JONE ... ... ...dd 2.21 .35 2897 .34 -68.7JonesLL JLL .82f .5 29 178.75 115.71 274 169.88 +14.1Jumei Intl JMEI ... ... 30 4.20 2.00 1582 2.69 -7.9JnprNtwk JNPR .72 2.7 15 30.29 23.61 4973 26.92 -5.5Jupai n JP .40f 2.0 10 29.00 7.36 193 19.74 +6.8JustEngy g JE .41 ... 1 5.91 3.53 330 3.64 -15.2JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.26 -6.5K -K12 LRN ... ... 61 18.79 12.72 117 16.99 +6.9KAR Auct KAR 1.40 2.5 19 56.75 40.27 808 55.14 +9.2KB FnclGp KB ... ... ... 63.96 44.21 233 47.11 -19.5KB Home KBH .10 .4 30 38.80 20.68 1174 26.09 -18.3KBR Inc KBR .32 1.8 13 21.70 14.40 912 18.03 -9.1KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 0 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/Friday, June 22, 2018

PAGE 52

sKKR KKR 1.31e 5.3 11 24.50 17.96 3599 24.57 +16.7KKR pfA KKR.PRA ... ... ... 27.69 25.45 6 26.94 -.3KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 15 26.22 -2.0KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 107 16.58 +3.3KKR RE n KREF 1.72e ... ... 22.30 18.09 40 20.47 +2.3KMG Chm KMG .12 .2 19 79.35 45.65 168 77.32 +17.0KT Corp KT ... ... ... 18.82 12.70 1080 13.08 -16.2Kadant KAI .88f .9 28 114.00 73.30 56 95.95 -4.4Kadmon n KDMN ... ... ... 5.86 2.05 867 3.72 +2.8Kaman KAMN .80 1.1 35 75.08 47.66 143 71.56 +21.6KCSo pf KSUp 1.00 3.9 ... 29.24 25.22 0 25.42 -6.7KC Southn KSU 1.44f 1.3 20 114.91 99.47 962 108.28 +2.9KapStoneP KS .40 1.2 12 35.01 20.27 674 34.72 +53.0KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 30 17.12 -1.7KA EngTR KYE 1.32m 14.0 ...q 11.45 8.30 94 9.42 -6.4KA MLP KYN 1.80 9.8 ...q 20.38 14.38 190 18.44 -3.2KAMLP pfF KYNpF .88 3.5 ... 25.82 25.02 12 25.10 -.6KAMidsEn KMF 1.80m 13.8 ...q 15.56 11.36 44 13.02 -5.7KeanGrp n FRAC ... ... ... 19.83 12.51 1977 13.26 -30.2Kellogg K 2.16 3.2 16 72.13 56.40 1679 66.84 -1.7KelsoTch g KIQ .03f 6.4 ... .88 .24 18 .47 -9.2Kemet KEM ... ... 5 27.35 11.73 1405 25.19 +67.3Kemper KMPR .96 1.3 24 82.53 36.35 229 76.80 +11.5Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 3 26.00 -.3Kennamtl KMT .80 2.3 22 52.52 32.23 2831 35.10 -27.5KennWils KW .76 3.7 ...cc 21.05 15.95 510 20.75 +19.6KenonHld n KEN ... ... ... 33.22 12.79 4 15.33 -29.2KeyEngy KEG ... ... ... 20.28 8.20 69 15.96 +35.4Keycorp KEY .48f 2.3 15 22.40 16.28 8920 20.67 +2.5Keycorp pfI KEYpI ... ... ... 29.97 26.63 15 26.70 -7.7Keysight KEYS ... ... 46 62.41 37.52 893 60.53 +45.5KilroyR KRC 1.82f 2.4 16 77.73 62.91 596 75.18 +.7KimbRoy n KRP 1.68f 7.6 ... 23.18 15.06 24 22.01 +35.4KimbClk KMB 4.00 4.0 20 134.30 97.10 2839 100.14 -17.0Kimco KIM 1.12 6.4 18 21.24 13.16 7963 17.40 -4.1Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 55 25.06 -.5Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 15 24.23 -3.2Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 8 24.14 -3.9Kimco pfL KIMpL ... ... ... 25.99 20.01 18 23.12 -6.6KindMorg KMI .80f 4.7 24 21.25 14.69 10280 17.16 -5.0KindM pfA KMIpA ... ... ... 45.00 29.98 125 33.60 -11.5KindredHlt KND .48 5.3 ...dd 11.90 5.50 814 9.05 -6.7Kingsway KFS ... ... ...dd 6.25 2.95 26 3.00 -40.6Kinross g KGC ... ... 28 4.91 3.48 4547 3.69 -14.6KirbyCp KEX ... ... 36 94.05 59.25 366 84.55 +26.6KirklLak n KL .02e ... ... 20.81 11.52 365 19.89 +29.5KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 21.57 13.87 581 17.40 -11.2KlondexM g KLDX ... ... ... 3.89 1.29 1900 2.47 -5.4KnSwftT rs KNX .24 .6 26 51.94 34.30 2229 41.69 -4.6Knoll Inc KNL .60 2.9 15 24.00 16.57 159 20.86 -9.5KnotOffsh KNOP 2.08 9.7 ... 24.00 19.15 50 21.50 +3.6Knowles KN ... ... 13 17.73 10.95 619 15.31 +4.4Kohls KSS 2.44 3.2 15 79.92 35.33 2595 77.33 +42.6Koppers KOP 1.00 2.6 11 51.80 33.90 74 39.00 -23.4KoreaElc KEP ... ... ... 20.38 14.12 205 14.80 -16.4KoreaFd KF 4.50e ... ...q 44.64 37.61 3 38.00 -7.9KornFer KFY .40 .6 26 68.34 31.53 397 63.94 +54.5KosmosEn KOS ... ... ...dd 8.62 5.15 1435 7.81 +14.0KrNwChin s KFYP ... ... ...q 44.18 30.07 1 34.27 +2.4KrS ChIn n KWEB ... ... ... 68.39 53.99 874 63.25 +7.9KranChinA KBA 9.93e ... ...q 39.22 29.37 482 31.06 -9.8KraneChCm KCNY .22e .6 ...q 37.87 32.68 2 36.29 +3.4KranShFtse KEMP ... ... ...q 29.85 23.81 25.10 -5.6tKrnChEnv n KGRN ... ... ... 27.96 22.53 141 22.26 -12.0tKrnOnBelt n OBOR ... ... ... 28.16 23.62 57 23.50 -8.0KrS CnTc n KEMQ ... ... ... 28.97 23.87 21 24.56 -3.8KratonCp KRA ... ... 15 53.99 30.70 136 47.14 -2.1Kroger s KR .50 1.7 15 31.45 19.69 39917 28.73 +4.7KronosWw KRO .68 3.0 8 29.49 17.11 332 22.61 -12.3Kyocera KYO ... ... ... 71.92 53.79 19 56.18 -14.2L -L Brands LB 2.40 6.5 11 63.10 30.70 3081 37.14 -38.3L-3 Tch LLL 3.20 1.7 19 218.71 164.34 437 192.90 -2.5LCI Inds LCII 2.40f 2.5 17 132.73 80.95 171 95.00 -26.9tLG Display LPL ... ... ... 17.05 8.85 1047 8.48 -38.4LGL Grp LGL ... ... 17 6.70 4.25 10 5.20 -7.4LMP CapIn SCD 1.24f 9.6 ...q 14.75 12.22 49 12.90 -7.5LSB Inds LXU ... ... ...dd 11.71 4.75 118 5.25 -40.1LSC Com LKSD 1.04f 6.5 ... 22.37 11.58 790 16.05 +5.9LTC Prp LTC 2.28f 5.4 18 52.85 34.46 246 42.29 -2.9LaZBoy LZB .48 1.6 20 34.25 23.15 872 30.50 -2.2LabCp LH ... ... 22 190.36 140.47 861 187.58 +17.6sLadderCap LADR 1.30f 8.1 15 16.01 12.83 881 16.04 +17.7LadThalFn LTS .04 1.1 ...dd 3.84 2.21 99 3.69 +16.8LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.63 20 25.54 +.9LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 1 24.39 -2.1LambWst n LW .77 1.1 25 68.70 42.58 1889 67.29 +19.2Lannett LCI ... ... 5 30.35 13.15 478 14.00 -39.7LaredoPet LPI ... ... 4 13.46 7.41 6562 8.75 -17.5LVSands LVS 3.00 3.8 22 81.45 59.16 4225 79.40 +14.3LaSalleH LHO .90m 2.6 19 36.13 24.10 2465 34.80 +24.0LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 25.21 +.4LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 198 24.90 -3.3Latam Air LTM ... ... ... 17.39 10.80 556 10.99 -20.9LatAmDisc LDF .03e .3 ...q 13.25 9.27 1 9.44 -17.8LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 134 28.57 -2.2tLattEmMkt ROAM .43e 1.9 ...q 28.12 23.04 16 22.67 -12.0Latt RE n RORE ... ... ... 16.02 13.27 0 15.29 -1.3LattUSEqt ROUS .39e ... ...q 33.42 27.25 12 32.05 +2.5LattGblSC ROGS .57e 1.8 ...q 33.42 28.05 4 31.97 +1.3HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.13 -2.2LazGlobTR LGI .95 5.1 ...q 19.39 15.68 47 18.56 +3.1Lazard LAZ 1.76f 3.5 14 60.00 40.50 678 50.73 -3.4tLazWldDiv LOR .69 6.4 ...q 12.63 10.71 15 10.68 -8.2LeafGrp LFGR ... ... ...dd 11.10 6.35 56 10.75 +8.6LearCorp LEA 2.80f 1.4 14 206.36 135.62 552 198.84 +12.6Lee Ent LEE ... ... 5 2.75 1.75 113 2.30 -2.1LegacyAc n LGC ... ... ... 9.91 9.51 9.67 +.4LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8sLegacyA un LGC/U ... ... ... 10.10 9.82 58 10.14 +2.0LeggMason LM 1.36f 3.8 10 47.13 35.05 587 35.67 -15.0LegMas56 n LMHA ... ... ... 28.47 25.57 8 26.26 -3.7LegM 5,4 56 LMHB ... ... ... 25.73 23.37 33 24.59 -2.7LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 1 26.94 -4.4LM EM LoV LVHE ... ... ... 31.44 26.58 1 26.80 -2.6LeggPlat LEG 1.52f 3.4 21 53.96 39.57 671 44.23 -7.3LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 0 25.02 -.5LeidosHld LDOS 1.28a 2.2 20 70.11 50.94 1312 57.92 -10.3LejuHldgs LEJU .20e ... ...dd 2.54 .96 27 1.40 -2.8LendingClb LC ... ... ...cc 6.56 2.57 4542 3.97 -3.9LennarA LEN .16 .3 14 72.17 49.52 2088 51.68 -18.3LennarB LEN/B .16 .4 11 58.65 40.31 49 41.81 -19.1Lennox LII 2.56f 1.3 28 223.05 160.18 258 201.96 -3.0Leo Hld un LHC ... ... ... 10.90 9.40 1 10.20 +2.3LevelBr n LEVB ... ... ... 5.52 3.50 91 4.13 -5.1LexRltyTr LXP .71 8.0 11 10.65 7.59 1193 8.86 -8.2LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 2 48.80 -4.9Libbey LBY .47 6.2 ...dd 10.30 4.60 178 7.62 +1.3LbtyASE USA .72e 11.0 ...q 6.80 5.53 725 6.55 +4.0sLbtyASG ASG .38e 5.7 ...q 6.66 4.72 104 6.62 +19.5LibOilSv n LBRT ... ... 52 23.90 16.00 710 17.68 -22.8LibtProp LPT 1.60 3.6 16 45.40 37.77 1011 43.96 +2.2sLifeStorg LSI 4.00 4.2 33 95.44 69.00 220 95.82 +7.6LightInBox LITB ... ... ...dd 3.46 1.61 11 2.07 -10.0LilisEn n LLEX ... ... ...dd 6.30 2.96 242 5.01 -2.0LincNat LNC 1.32 2.0 9 86.68 64.28 1136 64.97 -15.5LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 47 103.03 83.57 61 97.73 +10.8LineCp n LN ... ... ... 47.81 33.91 146 39.88 -2.7LionsGat A LGF/A .36 1.4 ... 36.48 21.54 730 26.30 -22.2LionsGat B LGF/B .36 1.4 ... 34.41 19.97 541 24.95 -21.4LiqTech LIQT ... ... ...dd .84 .25 197 .74 +30.3LithiaMot LAD 1.16f 1.1 12 127.99 86.05 287 101.73 -10.4LiveNatn LYV ... ... ...cc 49.11 33.84 823 47.03 +10.5LloydBkg LYG .47a 14.4 ... 4.21 3.23 6097 3.28 -12.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.7 36 363.00 274.69 1517 300.38 -6.4Loews L .25 .5 14 53.59 45.01 1036 48.57 -2.9LomaNeg n LOMA ... ... 14 26.89 10.84 1072 12.36 -46.4LaPac LPX .13p ... 14 31.19 23.39 1661 26.86 +2.3Lowes LOW 1.92f 1.9 22 108.98 70.76 4254 99.06 +6.6Lubys LUB ... ... ...dd 3.20 2.35 7 2.67 +1.1LumberLiq LL ... ... ...dd 41.33 19.41 713 26.16 -16.7LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 17 65.30 31.50 739 35.55 -36.2Lydall LDL ... ... 14 60.00 37.50 107 42.45 -16.4LyonBas A LYB 4.00f 3.7 9 121.95 78.88 2621 108.02 -2.1M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 1376 174.53 +2.1M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 0 1013.00 -1.7MAG Slv g MAG ... ... ... 13.84 9.29 136 11.03 -10.8MBIA MBI ... ... ...dd 10.97 6.04 1471 9.17 +25.3MDC MDC 1.20 3.9 11 35.18 26.45 253 30.39 -4.7MDU Res MDU .79 2.8 24 29.28 24.29 617 28.41 +5.7MFA Fncl MFA .80 10.2 10 8.90 6.72 971 7.83 -1.1MFA 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 5 25.23 -.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 24 6.26 -19.7MFS CAMu CCA .60 5.8 ...q 14.00 10.24 8 10.28 -10.7MCR MCR .72a 9.1 ...q 8.76 7.85 65 7.87 -7.2MGF MGF .41 9.1 ...q 5.01 4.45 9 4.50 -6.1MFS HInM CXE .30 6.1 ...q 5.51 4.84 66 4.95 -5.5MFS HYMu CMU .28 6.1 ...q 4.89 4.37 14 4.49 -2.8MFS IHI CIF .25 9.9 ...q 3.03 2.50 76 2.51 -14.6tMIN MIN .42 11.1 ...q 4.35 3.80 325 3.80 -8.4MFS InvG CXH .50 5.5 ...q 10.33 9.08 12 9.22 -5.0MMT MMT .52 9.3 ...q 6.29 5.59 121 5.61 -7.6MFM MFM .38 5.8 ...q 7.41 6.41 78 6.65 -3.2MFV MFV .58 10.2 ...q 6.84 5.49 11 5.65 -4.6MGIC Inv MTG ... ... 9 16.21 9.97 4073 11.37 -19.4MGMGrPr n MGP 1.72f 5.5 ... 31.83 25.31 480 31.11 +6.7MGM Rsts MGM .48 1.6 9 38.41 29.53 7988 30.31 -9.2MI Homes MHO ... ... 12 37.41 24.08 158 27.24 -20.8MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 32 39.38 30.88 561 35.00 -1.3MRC Glbl MRC ... ... 21 21.43 14.01 668 20.33 +20.2MSA Safety MSA 1.52f 1.6 56 97.25 65.95 295 96.25 +24.2MSC Ind MSM 2.32 2.6 17 99.94 65.42 430 89.69 -7.2MSCI Inc MSCI 1.52 .9 46 174.14 100.84 814 170.76 +34.9MSG Netw MSGN ... ... 10 26.30 16.25 399 23.25 +14.8MV OilTr MVO .76e 7.7 8 10.60 4.80 27 9.75 +16.1MVC Cap MVC .60 6.0 ...q 10.97 9.52 10 9.98 -5.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.68 -.6tMacQUtlDv MFD 1.20 10.8 ...q 14.75 11.14 124 11.07 -10.9MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 33 21.98 -14.7Macerich MAC 2.96 5.2 31 69.73 52.12 1708 57.20 -12.9MackCali CLI .80 3.9 10 28.26 15.86 480 20.48 -4.1Macquarie MIC 5.24e 12.4 8 79.51 36.20 674 42.30 -34.1Macys M 1.51 3.8 12 41.33 17.41 4858 39.32 +56.1MadCvCall MCN .72 9.6 ...q 8.04 7.09 29 7.50 -2.8MadSqGd n MSG ... ... 87 284.19 189.96 206 278.66 +32.2MadStSec MSP 1.04 8.9 ...q 12.30 10.72 1 11.72 +.1MagellMid MMP 3.75f 5.4 20 75.82 54.82 396 68.86 -2.9 Magna g s MGA 1.32f 2.1 11 67.47 43.66 1816 62.42 +10.1MagnaChip MX ... ... 7 13.40 8.85 200 10.45 +5.0Maiden prA MHpA 2.06 8.8 ... 25.71 18.80 40 23.54 -4.7Maiden pfC MHpC 1.78 8.2 ... 26.67 16.73 25 21.61 -11.5MaidnH pfD MHpD 1.68 8.5 ... 25.05 14.85 30 19.81 -5.4MaidenHld n MHLA .60 2.9 ... 27.28 16.68 6 20.68 -10.1MaidHld 43 MHNC 1.94 8.6 ... 27.34 18.64 20 22.60 -7.5MainStCap MAIN 2.28f 5.9 13 41.79 34.37 161 38.36 -3.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 33 19.35 -2.4Majesco n MJCO ... ... ... 6.43 4.35 8 5.96 +11.0Mallinckdt MNK ... ... ... 49.12 11.65 2470 19.44 -13.8MgdDInvG MZF .74 5.2 ...q 14.35 13.05 2 14.33 +6.7ManchUtd MANU .36 1.7 1 22.25 15.86 10 20.80 +5.1Manitowc rs MTW ... ... ... 44.03 22.12 825 26.17 -33.5ManngNap MN .32 10.5 13 4.55 2.95 24 3.05 -15.3ManpwrGp MAN 1.86 2.1 11 136.93 89.32 446 89.65 -28.9Manulife g MFC .44 ... ... 22.16 17.65 1083 18.72 -10.3MarathnO MRO .20 1.0 ...dd 22.12 10.55 14368 19.92 +17.7MarathPt s MPC 1.84 2.5 10 83.33 49.30 4709 72.48 +9.9sMarcusMill MMI ... ... 25 39.65 24.34 427 39.93 +22.4sMarcus MCS .60f 1.8 26 33.45 23.55 75 33.05 +20.8MarineP MPX .40f 2.5 29 17.12 12.00 12 16.11 +26.5MarineMx HZO ... ... 22 25.05 13.80 184 22.20 +17.5Markel MKL ... ... 62 1194.98 949.72 33 1101.24 -3.3MarriotVac VAC 1.60 1.3 20 154.14 107.58 434 119.14 -11.9MarshM MMC 1.66f 2.1 22 86.54 76.68 1740 80.76 -.8MartMM MLM 1.76 .8 33 241.33 189.27 309 224.64 +1.6Masco MAS .42 1.1 19 46.45 35.79 3238 37.75 -14.1Masonite g DOOR ... ... 14 79.90 50.40 216 71.90 -3.0Mastec MTZ ... ... 13 55.53 38.40 786 53.60 +9.5MastechD MHH ... ... 19 18.42 6.13 8 16.04 +59.4MasterCrd MA 1.00 .5 47 204.00 120.65 2678 200.78 +32.7MatadorRs MTDR ... ... 21 35.22 20.13 2158 27.02 -13.2Materion MTRN .42f .8 35 57.45 36.10 101 55.10 +13.4MatinasB n MTNB ... ... ... 2.89 .43 377 .50 -57.2Matson MATX .80 2.1 8 40.32 21.63 198 38.96 +30.6MauiLand MLP ... ... 20 27.80 9.95 40 11.60 -32.9MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 537 49.41 -23.2Maximus MMS .18 .3 19 72.71 58.58 298 63.23 -11.7tMaxLinear MXL ... ... 11 30.23 16.76 540 16.61 -37.1McClatch rs MNI ... ... ...dd 11.25 5.75 2 9.80 +9.7McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 105.00 +4.5McCorm MKC 2.08f 2.0 16 111.46 90.25 713 105.07 +3.1McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 4544 160.53 -6.7McKesson MCK 1.36 .9 12 178.86 134.25 1149 146.46 -6.1McEwenM MUX .01 .5 ...dd 2.86 1.82 936 2.18 -4.4Mechel pf MTLp ... ... ... 1.34 .80 1 .98 -6.7Mechel rs MTL ... ... ... 5.80 3.10 50 3.17 -39.7Medequit n MRT .84 7.9 ... 13.06 9.67 65 10.60 -5.5MedProp MPW 1.00 7.1 16 14.19 11.82 1001 14.08 +2.2Medifast MED 1.92 1.2 67 179.52 40.00 780 154.30 +121.0MedleyCap MCC .40m 11.4 5 6.65 3.35 456 3.50 -33.0MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 1 24.50 -2.9MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 1 25.25 -2.1Medley n MDLX .22p ... ... 25.09 23.61 2 23.81 -3.9Medley24 n MDLQ ... ... ... 25.66 24.50 3 24.80 -1.6MedleyMgt MDLY .80 23.5 ...cc 7.15 3.10 142 3.40 -47.7Mednax MD ... ... 12 63.04 40.56 856 45.11 -15.6Medtrnic MDT 1.84 2.1 35 89.72 76.41 3402 86.30 +6.9Merck MRK 1.92 3.1 23 66.41 52.83 8755 61.18 +8.7MercGn MCY 2.50 5.3 42 61.51 41.41 105 46.76 -12.5Meredith MDP 2.18 4.2 12 72.25 47.30 260 52.10 -21.1Meritage MTH ... ... 12 55.50 38.80 234 43.95 -14.2Meritor MTOR ... ... 6 29.54 15.45 607 21.39 -8.8MerL pfK MERpK 1.61 6.2 ... 26.54 25.28 25 26.14 +.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.2 ... 26.88 11.66 8 15.85 +7.7MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 3 18.74 -7.5MLGS t PYT .76 3.5 ... 22.60 20.40 4 21.72 +3.7MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 28.28 +2.1MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 12 15.35 -16.8Mesab MSB 1.49e ... ... 30.92 12.95 25 24.83 -1.3Methode MEI .44 1.1 36 48.44 36.05 1057 41.80 +4.2MetLife MET 1.68f 3.7 10 55.91 43.38 5502 45.66 -9.7MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 19 25.29 +1.8MetroBkH n MCB ... ... ... 55.00 36.35 35 53.99 +28.2MettlerT MTD ... ... 40 697.26 540.24 259 576.33 -7.0MexcoEn MXC ... ... ...dd 7.18 3.00 1 4.65 +18.3MexEqt MXE 1.62e .1 ...q 12.22 9.50 3 9.80 -4.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 36 14.57 -7.5MKors KORS ... ... 20 70.00 32.81 1760 67.27 +6.9MicrFoc n MFGP ... ... ... 36.21 12.67 143 18.00 -46.4MicrSol n MICR ... ... ... 4.29 3.19 3 3.50 MidAApt MAA 3.48 3.5 18 110.79 85.16 903 98.83 -1.7MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.21 -3.1MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 41 13.90 +4.9MidstPet MPO ... ... ... 19.04 10.87 193 12.79 -22.9Milacron n MCRN ... ... ... 22.62 15.09 308 19.05 -.5MilestnSci MLSS ... ... ... 1.65 .64 16 .84 -28.9MHowHiInc HIE 1.39 11.5 ...q 14.17 10.93 41 12.04 -3.4MillerInds MLR .72 2.8 15 29.00 23.90 21 25.30 -1.9MinTech MTX .20 .3 18 77.15 62.55 300 75.20 +9.2MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.25 -1.6Mistras MG ... ... 34 23.83 17.00 91 18.35 -21.8tMitsuUFJ MUFG ... ... ... 8.11 5.71 2221 5.57 -23.4MiX Tele MIXT .22e ... ... 21.00 7.28 96 18.01 +41.1tMizuhoFn MFG ... ... ... 4.00 3.37 235 3.37 -7.4MobileTele MBT .53e 6.1 ... 12.80 7.77 4432 8.69 -14.7Model N MODN ... ... ...dd 19.60 12.40 488 16.80 +6.7Modine MOD ... ... 14 25.75 15.25 440 18.80 -6.9Moelis&Co MC 1.88f 3.1 50 67.65 37.50 921 61.10 +26.0Mohawk MHK ... ... 16 286.85 202.75 785 210.91 -23.6sMolinaHlth MOH ... ... ...dd 98.55 56.68 964 98.68 +28.7MolsCoor 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 1467 67.47 -17.8MonRE MNR .68 4.3 25 18.45 13.87 288 15.78 -11.3MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 14 23.87 -4.6Moodys MCO 1.76 1.0 37 179.84 118.33 496 172.43 +16.8Moog A MOG/A .25p ... 20 93.93 68.29 151 76.94 -11.4Moog B MOG/B .25p ... 20 91.71 68.79 0 78.24 -11.8MorgStan MS 1.00 2.0 12 59.38 43.48 11006 49.79 -5.1MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 39 28.57 -1.3MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 22 27.66 -2.7MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 25 27.19 -2.4MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 19 26.52 -.7MorgSt pfK MSpK ... ... ... 27.72 25.55 20 25.94 -4.3MS Asia APF .14e .8 ...q 19.99 16.28 4 17.32 -5.9MS China CAF 13.33e ... ...q 27.79 21.02 206 24.15 +3.3MS CushHi MLPY 1.28e 19.7 ...q 8.00 6.09 100 6.49 -8.0MS EMD MSD .57e 6.5 ...q 10.27 8.55 25 8.81 -11.7MSEMDDbt EDD .80m 11.6 ...q 8.37 6.64 163 6.91 -10.3MSEmMkt MSF .05e .3 ...q 19.86 15.97 20 16.18 -9.6MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 19 28.93 -12.7MSJCP97 HJV 1.75 14.1 ... 16.72 10.00 1 12.40 +.5MkVRMB 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 1 16.65 -8.2MSDSEur DRR ... ... ...q 57.46 44.20 52.68 +8.8MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 35 23.14 +2.2MosaicAc n MOSC ... ... ... 9.90 9.49 50 9.68 -.2Mosaic MOS .10 .4 38 29.95 19.23 3909 28.38 +10.6sMotrlaSolu MSI 2.08 1.8 22 116.68 82.86 849 117.05 +29.6Movado MOV .80 1.6 ...cc 53.73 21.50 275 48.90 +51.9Mueller MLI .40 1.3 22 37.57 25.26 157 30.21 -14.7MuellerWat MWA .20 1.7 26 12.99 9.59 753 11.53 -8.0MurphO MUR 1.00 2.9 ...dd 35.43 22.21 2140 34.16 +10.0MurphUSA MUSA ... ... 15 89.69 61.05 791 80.20 -.2MyersInd MYE .54 2.8 39 24.60 15.40 199 19.40 -.5Myomo n MYO ... ... ... 23.20 2.07 114 2.98 -20.5sMyovant n MYOV ... ... ...dd 25.29 9.92 65 25.14 +98.9N -NCI BldSy NCS ... ... 23 23.35 13.05 574 21.35 +10.6NCR Corp NCR ... ... 27 43.24 26.00 1001 30.70 -9.7NGL EnPt NGL 1.56 12.3 ...dd 17.65 8.58 319 12.65 -10.0NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 14 24.76 +1.5NL Inds NL ... ... 7 16.05 6.85 63 8.95 -37.2LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 51 35.17 15.95 4973 31.88 +11.9NRG Yld A NYLD/A 1.12f 6.7 34 19.91 15.30 245 16.84 -10.7NRG Yld C NYLD 1.24f 7.3 23 20.15 15.55 701 16.95 -10.3NTN Buzz rs NTN ... ... ...dd 8.40 3.01 3 4.60 +9.2NVR NVR ... ... 22 3700.00 2311.11 30 3065.51 -12.6nVent El n NVT ... ... ... 28.93 21.00 1215 27.16 +19.5Nabors NBR .24 3.8 ...dd 8.87 5.32 8718 6.24 -8.6NACCO NC .66 1.9 4 92.60 23.80 24 34.55 -8.2NamTai NTP .28 2.5 41 13.90 7.70 14 11.15 -11.2NanoViric NNVC ... ... ...dd 1.64 .36 66 .42 -52.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 149 39.29 +21.2NatFuGas NFG 1.70f 3.2 16 59.92 48.31 426 52.59 -4.2NatGrid NGG 2.89e 5.3 ... 65.97 51.44 541 54.94 -6.6NtHlthInv NHI 4.00 5.4 17 81.60 62.71 154 74.50 -1.2NHltcre NHC 1.92f 2.7 27 73.17 57.00 24 72.22 +18.5NOilVarco NOV .20 .5 ...dd 45.08 29.90 2129 41.69 +15.7NatPresto NPK 1.00a .8 18 136.65 88.80 43 130.05 +30.8NatRetPrp NNN 1.90 4.4 20 43.90 36.25 1060 43.08 -.1NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 14 24.19 -5.4NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 11 23.21 -7.5NatlStor n NSA 1.16f 3.9 ...cc 30.09 21.17 616 29.68 +8.9NtStorAf pfA NSApA ... ... ... 26.30 23.57 2 24.61 -5.5NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 356 17.75 -4.1NatxIntV n MVIN ... ... ... 47.10 43.78 4 44.52 -.1NatGsSvcs NGS ... ... 68 29.55 21.70 37 23.00 -12.2sNatrlGroc NGVC ... ... 38 12.53 4.79 131 12.50 +40.0NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 24 32.20 +23.8Natuzzi NTZ ... ... ... 2.84 1.41 3 1.66 +3.8Nautilus NLS ... ... 19 19.25 11.30 319 16.20 +21.3NavideaBio NAVB ... ... ...dd .68 .21 31 .24 -33.4NavigCons NCI ... ... 22 25.25 14.62 186 24.22 +24.8NavigatrH NVGS ... ... ... 13.25 7.00 451 12.60 +27.9NaviosAcq NNA .08 11.0 ...dd 1.53 .67 598 .73 -34.6Navios pfG NMpG 2.19 17.8 ... 19.99 10.18 1 12.27 -24.3Navios NM ... ... ...dd 1.90 .68 1030 .92 -23.3NavMH pfH NMpH 2.16 17.6 ... 18.89 10.27 0 12.29 -24.6NavMMid NAP 2.00f 51.8 ... 10.70 3.26 69 3.86 -59.5NaviosMar NMM 1.69f 87.6 7 2.62 1.45 2300 1.93 -18.2Navistar NAV ... ... 26 47.73 25.06 442 41.00 -4.4Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 86 84.60 -6.7Nelnet NNI .64 1.1 13 64.00 43.92 48 60.67 +10.8NeoPhoton NPTN ... ... ...dd 9.16 4.56 603 6.45 -2.0Netshoes n NETS ... ... ... 20.90 2.00 162 2.62 -66.8Netw1Tch NTIP .10 3.2 9 4.60 2.25 12 3.11 +29.6NBCAInt NBW .74 5.9 ...q 14.61 12.50 15 12.55 -7.7NeuB HYld NHS .96 8.8 ...q 12.35 10.81 58 10.92 -7.1NBIntMu NBH .90 6.6 ...q 16.00 13.42 42 13.74 -7.1NB MLP NML 1.26 14.0 ...q 8.99 tNBNYInt NBO .58 5.0 ...q 13.06 11.46 30 11.55 -5.0NBRESec NRO .36 7.1 ...q 5.70 4.29 66 5.05 -8.7NevGCas UWN ... ... 23 2.86 1.87 14 2.11 -21.0NevroCorp NVRO ... ... ...dd 94.34 65.00 202 83.03 +20.3Nevsun g NSU .04 1.2 ...dd 3.86 1.96 325 3.26 +33.6NewAmHi HYB .78a 9.1 ...q 10.20 8.48 59 8.59 -8.6NewConcEn GBR ... ... 28 2.45 1.16 601 1.41 -9.6 NE Realty NEN 1.00 1.5 2 75.25 65.10 1 66.11 -9.9NwGold g NGD ... ... ...dd 4.25 2.02 3553 2.02 -38.6NewHome NWHM ... ... 10 13.55 9.53 52 10.30 -17.8tNwIreland IRL 2.15e 1.4 ...q 14.17 11.86 10 11.72 -6.5NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 369 44.05 +9.6NewMedia NEWM 1.48 7.9 33 19.01 12.74 425 18.80 +12.0NwMtnFin NMFC 1.36 10.2 10q 14.70 12.05 286 13.35 -1.5NewOriEd EDU .40e ... 50 108.40 69.91 864 102.53 +9.1NewRelic NEWR ... ... ...dd 111.59 41.55 1206 105.63 +82.8sNewResid NRZ 2.00 10.7 7 18.73 15.04 1998 18.66 +4.4NewSenInv SNR 1.04 13.8 14 10.57 6.77 668 7.55 -.1NY&Co NWY ... ... ...dd 4.45 1.28 561 4.36 +52.4NY CmtyB NYCB .68 5.9 13 14.53 11.35 3822 11.49 -11.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 21 26.82 -6.2NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 2 49.69 -2.1NY REIT rs NYRT 4.85c ... ... 19.81 15.04 36 18.29 sNY Times NYT .16 .6 ...cc 25.70 16.95 3026 26.55 +43.5NewellRub NWL .92f 3.6 5 55.08 22.60 3107 25.78 -16.6NewdExp NFX ... ... 15 35.20 22.72 2092 29.23 -7.3NewMarket NEU 7.00 1.8 21 470.53 358.33 36 397.53 NewmtM NEM .56 1.5 28 42.04 31.42 5076 37.02 -1.3NewpkRes NR ... ... ...dd 11.15 6.58 412 10.15 +18.0NexGen g NXE ... ... ... 2.85 1.65 285 1.97 -23.2NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.33 118 22.13 -12.5NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 50 27.16 -2.8NxtEraLP NEP 1.57f 3.5 32 45.83 34.91 183 44.98 +4.3NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 15 25.05 +.3NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 6 24.91 -.2NextEra76 NEEpK ... ... ... 25.99 23.62 32 24.98 -2.3NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 63.25 1 72.81 +4.6NextEraEn NEE 4.44f 2.7 12 166.62 138.00 1753 163.37 +4.6NxtEra pfR NEEpR ... ... ... 59.02 52.96 23 56.61 +.7NiSource s NI .78 3.1 31 27.76 22.44 2831 24.78 -3.5NiaM 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 4.5 18 43.61 29.51 4874 30.90 -15.1NikeB s NKE .80 1.1 70 75.91 50.35 5537 73.94 +18.2NoahHldgs NOAH ... ... 32 69.56 26.08 359 55.87 +20.7NobilisH n HLTH ... ... ... 1.95 1.15 90 1.20 -11.1NobleCorp NE .08 1.5 ...dd 6.33 3.14 6433 5.21 +15.3NobleEngy NBL .44 1.3 35 37.67 22.99 2836 34.96 +20.0NobleMid n NBLX 1.91e ... 12 57.98 41.90 65 50.60 +1.2NokiaCp NOK .19e 3.2 ... 6.59 4.51 16294 5.91 +26.8sNomadF n NOMD ... ... ... 18.95 13.54 1025 18.90 +11.8tNomura NMR ... ... ... 6.83 4.90 210 4.84 -16.8Norbord n OSB 1.29 3.2 ... 45.45 29.03 72 40.60 +20.1NordicAOff NAO .18 16.1 ... 1.60 1.02 26 1.12 -6.6NordicAm NAT .41e 15.0 ...dd 6.70 1.82 1476 2.73 +11.0Nordstrm JWN 1.48a 2.8 20 54.00 37.79 2067 52.78 +11.4NorkSo NSC 2.88 1.9 23 158.58 111.44 886 149.98 +3.5NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.6 9 9.40 5.94 12 8.15 +17.1NoWestCp NWE 2.20 3.9 17 64.47 50.01 537 56.10 -6.0NDynMn g NAK ... ... ... 2.34 .43 588 .51 -71.3NthnO&G NOG ... ... 33 3.00 .63 3862 2.65 +29.3NorthropG NOC 4.80f 1.5 33 360.88 252.82 1651 313.45 +2.1NStREur n NRE .60 4.1 ... 14.81 10.08 284 14.59 +8.6NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 113 62.45 +4.7NorwCruis NCLH ... ... 16 61.48 50.16 926 51.90 -2.5NovaBay rs NBY ... ... ...dd 5.00 2.00 7 2.60 -32.5NovaGld g NG ... ... ...dd 5.05 3.35 772 4.60 +17.0Novartis NVS 2.75e 3.7 15 94.19 73.21 1088 73.98 -11.9NovoNord NVO .96e 2.1 ... 58.37 41.03 2076 46.40 -13.5NOW Inc DNOW ... ... ...dd 17.64 9.12 1461 13.20 +19.7NuSkin NUS 1.47 1.8 39 84.00 53.50 308 81.64 +19.7Nucor NUE 1.52 2.3 16 70.48 51.67 2313 64.87 +2.0Nush EnhYl NUAG ... ... ... 24.87 23.37 5 23.51 -3.7Nush 1-5yr NUSA ... ... ... 25.18 24.26 2 24.36 -1.6NushLCGr NULG ... ... ... 35.95 28.30 4 34.82 +11.6NushLCVal NULV ... ... ... 30.70 26.13 7 28.81 +.8NushMCGr NUMG ... ... ... 32.76 26.52 7 31.96 +8.9NushMCVal NUMV ... ... ... 29.85 25.55 2 28.34 +.5NushSmCap NUSC ... ... ... 31.64 25.30 2 31.24 +9.8NushShTrm NURE ... ... ... 27.44 23.57 27.10 +2.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 1 24.19 -3.0NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.8 24 47.99 19.22 250 24.55 -18.0NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 18 23.63 -4.9Nustar pfB NSpB 1.91 9.1 ... 25.75 20.00 27 21.00 -7.3Nustar pfC NSpC ... ... ... 26.43 22.31 12 24.13 -7.0NustarGP NSH 1.32m 9.7 ... 25.25 10.40 167 13.55 -13.7Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 21 25.65 +2.6Nutrien n NTR .40p ... ... 54.35 40.41 1691 52.75 +1.6NuvNYVl2 n NYV ... ... ... 15.50 13.22 2 13.52 -5.7NuvCr22 n JCO ... ... ... 10.10 9.26 57 9.34 -1.6Nuv Mun21 NHA ... ... ... 10.96 9.29 35 9.41 -.3NuvHiInO n NMZ ... ... ... 13.91 12.28 165 12.53 -7.9Nuv Pf22 n JPT ... ... ... 27.14 23.35 12 23.95 -4.7Nuv 11-21 n JHB ... ... ... 10.15 9.42 50 9.51 -4.5NuvCA V2 n NCB ... ... ... 18.40 15.24 3 15.68 -7.8NvHiInDc19 JHD ... ... ... 10.36 9.72 31 9.85 -1.7Nuv RE In JRS ... ... ... 11.55 9.39 58 9.78 -13.2NuvMO Pr NOM ... ... ... 17.58 12.87 5 13.11 -6.0NuvAllCEn JMLP 1.37 17.3 ...q 9.62 6.79 22 7.93 -7.4NuvAZ NAZ .80 6.3 ...q 15.43 12.57 16 12.70 -10.2NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 27 20.28 -7.7NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 7 21.82 -5.3NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 138 13.52 -12.0NCADvA NAC .91 6.9 ...q 15.58 13.18 199 13.31 -7.0NCalMunV NCA .47 4.9 ...q 10.70 9.16 35 9.52 -6.6NuvCASel NXC .63a 4.6 ...q 17.17 13.51 6 13.82 -7.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 11 11.81 -.9NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 45 14.94 +2.3NvCredStr JQC .62 7.7 ...q 8.76 7.90 268 8.00 -2.7NvDvrsDiv JDD 1.04 8.9 ...q 13.25 11.50 52 11.66 -5.2NuvDivA NAD .85a 6.4 ...q 14.46 12.92 571 13.24 -5.8NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.6 ...q 20.00 15.43 52 18.79 -.3NuEnMLP JMF 1.35 12.5 ...p 13.60 9.65 163 10.75 -5.6NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 64 13.51 -4.9NuvFloat JFR .72 6.8 ...q 11.99 10.52 248 10.52 -6.2tNuvFltOp JRO .76a 7.3 ...q 11.88 10.38 238 10.34 -9.3NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 12 11.27 -10.3NuvGblHIn JGH 1.58 10.3 ... 17.45 15.33 63 15.40 -8.9NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 55 9.88 -.3NuvHIDec18 JHA ... ... ...q 10.16 9.67 16 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 372 14.58 -5.6NNYAmtF NRK .70 5.8 ...q 13.44 11.88 139 12.13 -6.4NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 344 12.96 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 117 12.35 -4.9NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 12 12.48 -3.0NMDPI NMY .67a 5.5 ...q 13.27 11.88 32 12.07 -4.1NvMAP NMT .71a 5.7 ...q 15.00 12.38 8 12.48 -12.5NMIQI NUM .74 5.9 ...q 14.05 12.41 11 12.70 -4.2tNuvMNMu NMS .80 6.0 ...q 17.00 13.31 34 13.37 -9.1NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 12 23.34 -5.5NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 11 22.38 -5.7NuvMultM JMM .48 6.8 ...q 7.77 6.60 17 7.04 -7.6NvMuI NMI .50a 4.4 ...q 12.87 10.77 5 11.27 -2.6NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 234 9.57 -5.5Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 23 15.58 -9.7NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 75 12.99 -5.1NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 140 12.49 -9.7NNYMV NNY .39a 4.3 ...q 10.65 9.03 14 9.14 -3.8NuvNYSel NXN .55 4.3 ...q 14.37 12.58 9 12.74 -6.5NNCPI NNC .59a 4.7 ...q 13.67 12.06 17 12.52 -2.9NOHQI NUO .80 5.8 ...q 15.46 13.48 10 13.80 -5.7NvPA NQP .81a 6.4 ...q 13.78 12.34 59 12.61 -4.1NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7tNuvPf&Inc JPI 1.95a 8.5 ...q 25.61 23.00 57 23.07 -6.8tNvPfdInco JPC .80 8.5 ...q 10.75 9.57 472 9.50 -8.1tNuvQPf2 JPS .70 7.7 ...q 10.47 9.15 592 9.06 -11.2NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 96 16.17 -9.2NuvEqtP BXMX 1.00 7.1 ...q 14.57 13.00 195 14.04 -1.5NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 204 16.90 -2.4NvSMM NIM .31a 3.2 ...q 10.55 9.49 23 9.58 -3.8NSTFI NXP .55a 3.9 ...q 15.16 13.85 16 14.09 -3.6NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 13 13.64 -2.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 16 14.49 -4.6NuvSnIn NSL .42 6.6 ...q 6.89 6.28 146 6.36 -2.3NuShDCrd JSD 1.16a 6.8 ...q 17.85 16.45 13 17.20 +3.4Nv TA Div JTD 1.23 7.4 ...q 18.44 15.66 27 16.57 -5.7NvTxATR JTA 1.04 8.0 ...q 14.69 12.50 35 13.02 -6.7NTXQI NTX .65 5.1 ...q 14.94 12.42 11 12.78 -10.9NVAPI NPV .65a 5.3 ...q 13.46 12.08 16 12.43 -3.0NuverEnv n NES ... ... ... 26.50 9.00 10 11.25 -38.1O -OCI Ptrs OCIP .70e 6.1 33 11.50 6.76 15 11.45 +42.2OFG Bncp OFG .24 1.7 11 14.95 7.80 284 14.35 +52.7OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 2 24.13 OFG pfB OFGpB 1.75 7.4 ... 24.78 20.77 4 23.66 +7.3OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 5 24.54 +9.4OGE Engy OGE 1.33 3.8 18 37.32 29.59 1307 34.80 +5.7OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 156 74.39 +1.5OaktreeC OAK 3.59e 8.7 12 48.50 38.80 115 41.10 -2.4OasisMid n OMP 1.57 8.5 ... 19.78 15.57 53 18.40 +5.5OasisPet OAS ... ... ...dd 13.70 6.69 5594 12.63 +50.2Obsidian g OBE ... ... ... 1.44 .82 1051 1.06 -14.5OcciPet OXY 3.08 3.8 ...cc 87.67 57.84 4993 82.09 +11.4Oceaneerg OII .60 2.6 ...cc 26.95 17.11 887 23.46 +11.0Och-Ziff OZM .87e 42.9 23 3.95 1.91 535 2.03 -18.8OcwenFn OCN ... ... ...dd 4.84 2.60 730 4.53 +44.7Oi SA C OIBR/C ... ... ... 9.71 4.00 9 4.69 -16.7OilStates OIS ... ... ...dd 38.95 20.23 546 32.35 +14.3Oil-Dri ODC .92f 2.2 45 50.82 35.42 10 41.18 -.8OldRepub ORI .78 3.8 18 22.34 17.92 1442 20.40 -4.6Olin OLN .80 2.8 9 38.84 27.79 1864 29.03 -18.4Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.3 12 34.84 24.90 1603 31.78 +15.4Omnicom OMC 2.40 3.2 16 84.16 65.32 1408 75.49 +3.7Omnova OMN ... ... ...dd 11.90 8.10 137 9.65 -3.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4sOnDeckCap ONDK ... ... ...dd 7.67 3.98 330 7.58 +32.1OncoCyte n OCX ... ... ... 7.64 1.10 38 2.30 -50.5OneLibrty OLP 1.80 6.7 15 27.70 21.02 65 26.69 +3.0OneSmart n ONE ... ... ... 16.00 8.56 238 12.60 +15.5OneMain OMF ... ... 16 36.32 22.30 395 33.72 +29.7ONEOK OKE 3.18f 4.6 50 70.31 47.14 1701 68.78 +28.7Ooma n OOMA ... ... ... 13.45 7.30 76 12.65 +5.9OppLgCap RWL .72e 1.4 ...q 55.31 45.76 37 51.49 +.2Opp RUT n OMFS ... ... ... 27.89 24.71 0 27.86 +6.7OppMidCap RWK .59e .7 ...q 64.10 53.65 8 62.42 +2.8OppSmCap RWJ .59e .8 ...q 77.03 60.34 16 76.12 +8.9OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 103 38.45 +5.1OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.65 -2.1Op R1000D n OMFL ... ... ... 27.47 24.74 14 26.85 +2.9OpIntRev n REFA ... ... ... 30.89 25.65 2 26.42 -5.1OpGlbRv n RGLB ... ... ... 30.09 25.62 0 26.72 -4.2Opp Rev n ESGL ... ... ... 33.09 28.18 2 30.91 -.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, June 22, 2018

PAGE 53

OppGlRv n ESGF ... ... ... 33.63 28.29 1 29.94 -4.6OppenFin RWW .58e .9 ...q 74.63 58.96 4 65.70 -4.8OpEMRev n REEM ... ... ... 30.65 25.82 0 25.83 -7.1OppenHldg OPY .44 1.5 ...dd 29.70 15.35 81 28.85 +7.6Oracle ORCL .76 1.8 49 53.48 42.57 32404 43.10 -8.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.82 200 16.57 -4.8OrchidIsl ORC 1.08e 14.0 40 10.47 6.77 659 7.69 -17.1OrchidsPP TIS 1.40 29.2 8 15.74 3.44 76 4.80 -62.5OrientPap ONP ... ... 3 2.45 .75 109 .99 -23.2OrionECarb OEC .72 ... 72 33.95 18.55 563 33.10 +29.3OrionGpHl ORN ... ... ...dd 8.46 5.17 149 8.13 +3.8Orix IX ... ... ... 100.03 77.52 85 80.40 -5.2OrmatTc ORA .49 .9 31 70.68 50.43 354 53.18 -16.9sOshRusS n OUSM ... ... ... 27.96 24.76 30 27.68 +2.4OshIntQ n ONTL ... ... ... 29.06 25.73 3 26.35 -4.7OshkoshCp OSK .96 1.4 16 100.26 64.14 1125 68.85 -24.2tOsiskoGl n OR .20 ... ... 14.39 9.16 448 9.18 -20.6OutfrontM OUT 1.44 7.2 11 25.30 17.75 515 19.87 -14.4OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 676 3.75 +36.9OwensMin OMI 1.04 6.2 10 32.66 14.26 636 16.89 -10.5OwensCorn OC .84 1.3 20 96.52 61.00 2767 65.18 -29.1tOwensIll OI ... ... 13 25.90 17.07 1216 16.87 -23.9OwensRM ORM .80f 4.6 12 18.72 13.71 55 17.27 +7.9OxfordInds OXM 1.36 1.6 20 93.47 57.36 129 84.35 +12.2P-QPBF Engy PBF 1.20 2.7 13 50.99 19.46 2664 44.24 +24.8PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 31 21.35 +1.9PCM Fund PCM .96 8.1 ...q 12.13 10.15 30 11.88 +2.7PG&E Cp PCG 2.12f 5.2 6 71.57 37.30 6327 40.53 -9.6PGT Inc PGTI ... ... 27 21.97 11.90 317 21.35 +26.7PHH Corp PHH ... ... ...dd 15.00 8.01 267 10.89 +5.7PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.95 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 29 51.57 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 3 66.67 -3.7PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 2 57.26 -1.7PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 16 99.54 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 61 102.72 -3.1Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 159 100.19 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 17 99.92 -5.4PimShMat MINT .82e .8 ...q 101.87 101.39 683 101.51 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 24 52.89 -1.4PimSTMun SMMU .47e .9 ...q 50.80 49.49 3 49.84 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 3 113.66 -6.4PJT Part n PJT .20 .4 ...dd 58.76 35.47 207 55.77 +22.3tPLDT Inc PHI 1.60e 7.3 ... 38.23 23.04 270 21.93 -27.1PNC pfP PNCpP 1.65 6.1 ... 30.06 26.65 42 27.25 -3.7PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 8 25.21 -.6PNC PNC 3.00 2.1 13 163.59 118.89 3399 141.34 -2.0PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 331 38.20 -5.6POSCO PKX ... ... ... 93.12 58.50 140 76.10 -2.6PPDAI n PPDF ... ... ...dd 13.68 5.95 394 6.33 -11.0PPG s PPG 1.80 1.7 18 122.07 100.36 3288 104.30 -10.7PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 3 25.56 -.1PPL Corp PPL 1.64 5.9 12 39.90 25.30 7327 27.84 -10.0PQ GrpH n PQG ... ... 36 18.02 12.88 331 17.51 +6.4PS BusPk PSB 3.40 2.7 32 137.60 107.91 104 126.25 +.9PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 4 25.16 -.4PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 1 25.08 -.9PS BusP pfY PSBpY ... ... ... 24.78 22.04 46 23.31 -5.2PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 24 23.70 -6.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 12 23.59 -6.6PVH Corp PVH .15 .1 18 169.22 104.34 1090 154.40 +12.5PcrTrnd750 PTLC ... ... ...q 30.73 25.80 135 29.60 +3.4PcrTrnd450 PTMC ... ... ...q 33.22 27.70 183 32.74 +5.2sPcrTrnd100 PTNQ ... ... ...q 34.54 26.38 83 34.12 +12.8PacrCash n GCOW ... ... ... 34.59 29.33 14 30.67 -2.6PacrTrendp PTEU ... ... ... 33.39 27.81 25 28.10 -8.5Pacr Wlth n PWS ... ... ... 27.67 23.99 13 26.22 +3.9Pac Cash n CALF ... ... ... 30.04 22.60 4 29.83 +14.3PacDvCsh n ICOW ... ... ... 31.03 25.13 4 28.32 -3.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.3 5 2.75 1.36 51 2.02 +4.1PacDrill rs PACD ... ... ...dd 1.93 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 2 25.20 -10.6PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 1 23.10 -10.6PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 1 21.58 -12.2PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 1 21.10 -12.6PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 10 21.15 -14.2PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 0 20.25 -17.6PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.50 -15.5PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 19.36 -14.1Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 896 114.14 -5.3Pagsegur n PAGS ... ... ... 39.97 26.91 6843 29.43 -7.2PalatinTch PTN ... ... ...dd 1.59 .34 1139 .94 +9.4PaloAltNet PANW ... ... ...dd 217.40 126.56 903 212.70 +46.8PampaEng PAM ... ... ... 72.98 40.21 994 44.70 -33.6Pandora P ... ... ...dd 9.98 4.09 8160 8.26 +71.4PanhO&G PHX .16 .8 99 25.30 17.65 15 19.85 -3.4ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 39 16.89 7.31 161 16.13 +72.5ParaGold n PZG ... ... 3 1.80 1.16 19 1.28 -1.5ParamtGp PGRE .40 2.6 ... 16.79 13.70 658 15.43 -2.6Paretem rs TEUM ... ... ...dd 3.59 .50 738 2.45 +18.4ParkEl PKE .40 2.0 46 21.12 14.59 141 19.93 +16.9ParkHot n PK 2.20f 7.0 ... 32.62 23.91 1266 31.31 +8.9ParkNatl PRK 3.84f 3.3 19 119.00 92.42 31 116.81 +12.3ParkDrl PKD ... ... ...dd 1.44 .33 1222 .35 -65.2ParkerHan PH 3.04f 1.9 20 212.80 153.65 1726 158.50 -20.6ParsleyEn PE ... ... 45 33.43 21.12 4650 27.27 -7.4PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 4 25.30 -1.1PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 7 26.43 -1.5PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 26 27.91 -2.7PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.30 -3.7PartyCity n PRTY ... ... 15 16.90 9.50 1020 16.00 +14.7PaycomSft PAYC ... ... ...cc 118.45 64.50 850 109.83 +36.7PeabodyE n BTU .60 1.3 ... 47.84 22.58 1067 45.67 +16.0PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.51 7.62 287 11.40 +16.1Pebblebrk PEB 1.52 3.8 23 41.65 31.29 803 39.60 +6.5Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 2 25.50 +.9Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 1 25.56 -.8Pedevco rs PED ... ... ... 1.15 .26 52 .31 -3.1Pembina g PBA 1.50 ... 26 36.99 29.28 392 34.57 -4.4Penney JCP ... ... 46 5.63 2.25 6056 2.76 -12.7PennaRE PEI .84 7.3 16 13.02 8.86 1427 11.55 -2.9PenRE pfB PEIpB 1.84 7.8 ... 25.74 20.21 7 23.67 -6.0PenRE pfC PEIpC 1.80 7.9 ... 26.98 19.44 9 22.80 -12.0PenRE pfD PEIpD 1.72 7.9 ... 25.83 19.01 9 21.88 -12.9PennyMFn PFSI ... ... 6 25.20 16.00 120 20.30 -9.2PennyMac PMT 1.88 9.8 20 19.30 14.87 490 19.17 +19.3Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 3 25.41 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 11 25.22 +.2Penske PAG 1.40f 2.8 12 54.83 38.33 262 50.88 +6.3tPentair PNR .70 1.7 13 74.84 42.76 1309 42.15 -40.3Penumbra n PEN ... ... ...dd 167.35 77.75 341 150.80 +60.3sPerfFood n PFGC ... ... 23 37.23 25.40 635 37.00 +11.8PerkElm PKI .28 .4 29 84.49 62.43 999 74.19 +1.5PermRck n PRT ... ... ... 16.69 15.00 54 15.90 +2.6Prmian PBT .64e 7.0 25 10.30 7.80 44 9.08 +2.4Perrigo PRGO .76 1.0 ...dd 95.93 63.68 911 75.35 -13.5tPerspecta n PRSP ... ... ... 25.45 21.91 4321 21.63 -11.9PetChina PTR .70e 1.0 ... 85.02 60.69 112 72.83 +4.1PetrbrsA PBR/A ... ... ... 14.98 6.96 6068 8.05 -18.1Petrobras PBR ... ... ... 17.20 7.61 28674 9.41 -8.6Pfenex PFNX ... ... ...dd 8.42 2.07 332 5.30 +99.2Pzer PFE 1.36 3.7 15 39.43 32.32 16026 36.30 +.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.7 ... 7.35 4.89 72 5.54 -5.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.7 21 123.55 76.21 6042 79.47 -24.8PhilipsNV PHG .88e 2.1 ... 43.45 35.24 468 41.72 +10.4Phillips66 PSX 3.20f 2.9 25 122.38 78.63 2463 111.45 +10.2Phill66LP PSXP 2.71f 5.3 19 56.48 44.40 202 51.44 -1.7PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 123 4.58 -29.4PhysRltTr DOC .92f 5.7 42 21.85 14.13 1788 16.03 -9.7PiedmOfc PDM .84 4.3 9 21.57 16.69 1342 19.61 Pier 1 PIR .28 9.1 16 5.92 2.15 1652 3.08 -25.6PimUS Eq n MFUS ... ... ... 29.49 25.01 13 28.74 +4.1Pim IntEq n MFDX ... ... ... 28.41 25.32 8 25.97 -2.9tPimEmMkt MFEM ... ... ... 28.32 24.16 7 24.12 -7.8PimcoCA PCQ .92 5.5 ...q 17.89 14.43 32 16.64 -3.6PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 43 8.27 -18.6PimcCA3 PZC .72 7.0 ...q 12.80 9.55 17 10.27 -1.6PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 50 17.78 +3.4PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 285 17.67 +7.4PimDyCrd PCI 1.97 8.3 ...q 23.70 21.61 300 23.60 +5.2PimDyInco PDI 2.65a 8.3 ...q 32.05 28.60 343 31.86 +6.0PimcIncStr PFL 1.08 8.8 ...q 12.54 11.15 75 12.24 +4.8PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 206 10.67 +2.3PimStPls PGP 2.20 14.9 ...q 18.55 12.37 44 14.80 -3.8PimcoHiI PHK 1.24 14.8 ...q 8.89 7.19 367 8.40 +12.6PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 368 27.26 +5.2PimcoMuni PMF .98 7.5 ...q 14.23 12.29 75 13.03 +.2PimcoMu2 PML .78 6.0 ...q 13.56 11.80 150 13.05 -1.0PimcMu3 PMX .75 6.6 ...q 12.28 10.76 41 11.52 -.5PimcoNY PNF .68 5.6 ...q 13.63 11.26 29 12.22 -4.4PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 57 10.55 -12.1PimcNY3 PYN .63 7.0 ...q 10.27 8.50 5 8.99 -9.4PimcoStrIn RCS .96 9.9 ...q 10.65 8.62 59 9.69 +5.6sPinnaclFds PF 1.30 2.0 13 65.11 52.25 4024 66.01 +11.0PinWst PNW 2.78 3.6 18 92.42 73.41 557 77.53 -9.0PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 15 14.58 -7.4PionEnSvc PES ... ... ...dd 6.35 1.60 1508 4.70 +54.1tPionFltRt PHD .72 6.4 ...q 12.22 11.19 127 11.22 -2.2PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 46 9.35 -3.7PioMuAdv MAV .84 7.7 ...q 11.88 10.50 26 10.91 -4.1PioMunHi MHI .84 7.4 ...q 12.35 11.10 79 11.37 -4.1PioNtrl PXD .32f .2 ...cc 213.40 125.46 1465 178.02 +3.0PiperJaf PJC 1.50f 1.9 13 99.80 52.75 77 79.60 -7.7PitnyBw PBI .75 8.1 6 16.13 8.30 1979 9.26 -17.2PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 44 24.70 +1.3PivotSft n PVTL ... ... ... 31.24 15.11 2035 26.72 +69.9PlainsAAP PAA 1.95 8.1 31 26.98 18.38 1139 24.17 +17.1PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 1709 24.66 +12.3PlanetFit n PLNT ... ... 2 46.81 21.99 612 45.20 +30.5sPlantron PLT .60 .8 25 77.77 41.28 137 77.32 +53.5PlatfmSpc PAH ... ... 16 14.82 9.09 1459 11.58 +16.7PlatGpM rs PLG ... ... 1 .91 .08 934 .10 -66.8PlayAGS n AGS ... ... ... 26.15 16.66 533 24.87 +34.4PlymInd n PLYM 1.50 8.8 ...dd 19.00 15.09 14 17.00 -8.0PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 4 24.80 -1.4PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 86.42 371 124.39 +.3PolyMet g PLM ... ... ...dd 1.36 .58 577 1.05 +22.1PolyOne POL .70 1.6 20 47.48 34.15 496 43.33 -.4PortGE POR 1.45f 3.4 20 50.11 39.02 552 42.35 -7.1PostHldg POST ... ... 52 88.93 70.66 549 85.72 +8.2PowrREIT PW ... ... ...dd 8.69 5.50 74 6.36 +3.3PwREIT pfA PWpA ... ... ... 26.55 25.02 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 1 68.39 -22.9PwSBMetS 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 4 5.87 +15.2PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 17.91 +7.8PwShCurH DBV ... ... ...q 24.90 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.78 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.40 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.51 18.76 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.32 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.50 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.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 2217 155.87 +.8PrecDrill PDS .28 ... ...dd 4.14 2.26 2321 3.05 +1.0PfdAptCm APTS 1.02f 6.6 ...dd 22.71 13.60 336 15.48 -23.6Prestige rs PBH ... ... 3 269.50 27.84 524 37.81 -14.9Pretium g PVG ... ... ... 12.44 6.17 1596 7.57 -33.7Primerica PRI 1.00 1.0 13 108.05 71.60 241 100.80 -.7PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.57 -1.7PrinActGl GDVD ... ... ... 29.52 25.23 0 27.97 -.1Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 4 26.15 -.4PrinSpec n PREF ... ... ... 101.70 94.94 3 95.27 -5.1PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 50 17.44 +1.5PrinEq n PEM ... ... ... tProAssur PRA 1.24a 3.5 20 63.45 36.70 613 35.80 -37.4ProLogis PLD 1.92 3.0 24 67.53 56.59 2699 63.95 -.9ProPetr n PUMP ... ... ... 22.88 10.84 1417 15.25 -24.4PrShtDow 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 32.16 651 42.44 ProUltMC s MVV ... ... ...q 45.38 32.29 16 44.20 PrUltQQQ s QLD ... ... ...q 93.29 56.21 1458 90.90 +24.0ProUltSP s SSO .40e .4 ...q 125.72 88.10 2292 113.84 +4.0PrUShCnG SZK ... ... ...q 17.35 12.80 15.11 +11.1ProShtHY SJB ... ... ...q 23.91 22.90 36 22.98 -.6ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 7 75.05 -10.2Pro7-10yrT UST .42e .8 ...q 60.83 51.89 14 53.64 -6.6ProSShOG DDG ... ... ...q 27.58 20.60 1 21.80 -5.1ProSShFn rs SEF ... ... ...q 26.52 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 24 68.52 +2.6ProUltTl s LTL ... ... ...q 54.74 35.57 1 37.07 -14.2ProHdgRep HDG ... ... ...q 46.26 43.95 13 45.47 +.3ProUltEM EET ... ... ...q 114.48 70.29 4 78.01 -17.0ProRaLS RALS .62e 1.7 ...q 38.19 36.02 0 36.37 -3.3ProUSL7-10T PST ... ... ...q 23.82 20.50 75 22.94 +6.4ProShtEafe EFZ ... ... ...q 27.95 23.78 86 26.10 +2.4ProShtEM EUM ... ... ...q 21.08 16.23 358 19.03 +6.0ProUltEaf s EFO ... ... ...q 50.26 37.22 0 40.87 ProUEurop UPV ... ... ...q 66.95 49.32 1 53.30 -9.1ProShtBM 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 10 63.82 -3.2ProUltFin s UYG ... ... ...q 47.86 33.23 41 41.91 ProShtRE REK ... ... ...q 17.94 15.62 20 15.89 +.4ProShtChi50 YXI ... ... ...q 23.38 16.42 9 19.52 +1.5ProUltSem s USD ... ... ...q 54.11 25.72 41 48.35 ProUltUt s UPW ... ... ...q 54.09 37.86 1 43.50 -7.5PrUltTech s ROM ... ... ...q 113.10 63.94 58 109.04 +24.2ProUltJpn s EZJ ... ... ...q 50.46 33.95 1 40.88 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 54 40.76 +2.9ProUltInd s UXI ... ... ...q 83.64 56.44 1 69.46 -4.9PrUltHCr s RXL .63e .7 ...q 107.49 77.00 2 92.75 +5.1ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 97.89 +20.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 42.21 -13.9ProUBasM UYM .15e .2 ...q 82.75 55.36 3 67.25 -9.2PrUlPR2K s URTY ... ... ...q 109.05 56.50 187 105.39 +28.0PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 127.35 +9.0sProUltSC s SAA ... ... ...q 124.07 75.95 2 122.51 +21.7ProUPD30 s UDOW ... ... ...q 116.82 58.97 1223 86.98 -7.8ProUlR2K s UWM ... ... ...q 86.15 54.70 163 84.24 +19.3ProSht20Tr TBF ... ... ...q 23.81 21.58 383 22.88 +4.6PUltSP500 s UPRO ... ... ...q 57.48 33.83 2676 48.55 ProUChin50 XPP ... ... ...q 113.86 59.62 13 73.65 -12.2PrUSSilv s ZSL ... ... ...q 40.09 27.80 5 33.45 +6.5PUVixST rs UVXY ... ... ...q 47.16 8.52 40356 10.98 +7.5ProVixST rs VIXY ... ... ...q 47.12 21.24 2124 28.18 +21.7PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 262 45.82 +23.1PrUCrude rs UCO ... ... ...q 34.67 12.36 2285 27.72 +18.3PrUltYen rs YCL ... ... ...q 65.77 56.16 0 58.78 +2.3PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 18 21.98 +3.9PrUltSilv AGQ ... ... ...q 39.51 28.47 86 30.46 -10.0PrUltShN s KOLD ... ... ...q 52.12 30.06 33 37.45 -5.5ProUShGld GLL ... ... ...q 80.66 63.08 20 73.15 +5.8PrSUShAus CROC ... ... ...q 51.28 42.20 50.76 +11.0PrUltShYen YCS ... ... ...q 76.95 64.93 7 72.34 -3.5ProSUltGold UGL ... ... ...q 44.38 35.62 13 37.53 -7.7ProShtVx s SVXY ... ... ...q 139.47 9.53 19990 13.39 -89.6PrUShCrd s SCO ... ... ...q 52.16 15.33 1264 18.76 -23.6ProShtEuro EUFX ... ... ...q 42.85 38.37 1 41.82 +4.6ProUltEuro ULE ... ... ...q 18.97 15.34 8 15.92 -8.8ProUShEuro EUO ... ... ...q 24.37 19.46 582 22.86 +7.8ProctGam PG 2.87f 3.8 20 94.67 70.73 8674 76.44 -16.8ProgsvCp PGR .69e 1.1 32 64.77 43.59 1719 61.05 +8.4ProsHldg PRO ... ... ...dd 38.36 21.36 205 37.59 +42.1ProShtQQQ PSQ ... ... ...q 40.94 30.60 904 30.99 -12.9ProShSP rs SH ... ... ...q 33.75 28.14 4200 29.00 -3.9PrUShSP rs SDS ... ... ...q 51.48 35.66 4989 37.35 -9.0PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 1 16.58 -11.6PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 462 22.64 -30.0PrUShD3 rs SDOW ... ... ...q 31.96 15.67 3664 18.33 -6.0PUltShtF rs FINZ ... ... ...q 13.97 6.47 0 7.75 -4.4PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 2 14.91 +6.6ProUShL20 TBT ... ... ...q 39.86 32.99 2454 36.64 +8.5PrShR2K rs RWM ... ... ...q 48.41 37.53 288 37.96 -10.2PrUShHC rs RXD ... ... ...q 35.40 24.68 1 27.29 -9.3PrUShCnS rs SCC ... ... ...q 30.80 19.18 19.35 -20.1PrUShRE rs SRS ... ... ...q 37.33 28.35 17 28.89 -1.2PUShtR2K TWM ... ... ...q 22.96 13.61 930 13.92 -20.3PrUShtSC SDD ... ... ...q 21.13 12.00 1 12.19 -21.9PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 tPS DecRt n EMTY ... ... ... 38.59 30.73 6 30.51 -8.9PUShtIndl SIJ ... ... ...q 22.06 14.55 9 16.49 -2.1PS OnlSt n CLIX ... ... ... 50.79 37.63 23 49.46 +25.9PrShtSmC SBB ... ... ...q 39.75 30.37 30.37 -11.5PUPShtMC SMDD ... ... ...q 15.02 8.26 0 8.41 -16.2PrSh K1 n OILK ... ... ... 26.41 16.51 2 23.89 +10.3PUShtEur EPV ... ... ...q 37.20 26.83 19 32.25 +4.1PUShtSPX 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 2 26.51 +.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 221 62.35 -2.6PUltShEafe EFU ... ... ...q 27.38 19.90 11 23.79 +4.4PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 35.95 -14.6PrUltBra rs UBR ... ... ...q 107.88 44.12 1 47.15 -39.6PrSht20yTr TTT ... ... ...q 31.13 25.95 76 27.35 +2.8ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 5 40.90 -4.6PUltShOG DUG ... ... ...q 53.46 28.56 69 32.63 -11.8PS MngdF FUT ... ... ... 41.00 39.00 39.67 -1.5PrGPrEq bt PEX 1.53e 4.3 ...q 43.52 34.68 1 35.97 +.4ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 41.62 -.3PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 9 67.49 +.4ProSPxTch 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 36.22 -.1ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 57.80 +2.3PrUltPFn FINU .29e .3 ...q 134.30 65.55 13 91.57 -13.1PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 tPrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 77 73.84 -4.1ProSht7-10y TBX ... ... ...q 29.77 27.55 7 29.21 +3.2ProUShHm 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 18 54.86 +.6ProSR2KDv SMDV .47e ... ...q 58.30 51.18 21 57.87 +4.9PSSTEm 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 1 26.00 +3.1PrUltShtTc REW ... ... ...q 23.63 11.80 1 12.19 -25.9PrUShtFn SKF ... ... ...q 27.53 18.61 32 20.09 -3.9Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 5 37.62 -1.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 3 28.77 +3.7ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 3 54.90 -6.3ProCdNASh WYDE ... ... ...q 33.66 32.10 1 32.43 +.1Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 23 25.50 -1.5ProspBcsh PB 1.44 2.0 18 79.20 55.84 373 71.37 +1.9Protalix PLX ... ... ...dd .92 .39 195 .46 -30.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 136.40 64.40 178 132.00 +28.2Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 20 29.12 23.26 229 28.62 +6.1ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 94.51 1284 96.42 -16.1Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 11 25.60 +1.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 26 25.36 +.3PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 13 26.17 -.1PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 10 26.43 +1.3 Prud UK PUK 1.49e 3.1 ... 55.36 45.09 215 47.39 -6.7PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1sPSEG PEG 1.80 3.4 18 53.33 41.67 3841 53.12 +3.1sPubStrg PSA 6.80 3.1 24 219.93 180.48 1002 221.84 +6.1PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 6 25.20 +.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 3 24.85 -1.4PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 16 24.50 -2.0PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 13 24.48 -2.0PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 53 26.06 -2.0PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 22 26.10 -1.3PubSt pfG PSApG ... ... ... 25.63 22.49 36 24.84 -.4PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 11 24.85 -.7PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 27 24.05 -3.4PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 35 24.58 -1.8PubSt pfC PSApC ... ... ... 26.45 23.05 13 24.88 -2.3PubSt pfB PSApB ... ... ... 26.69 23.90 39 25.47 -.8PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 20 25.81 -2.7PulteGrp PHM .36 1.2 17 35.21 23.81 2977 29.17 -12.3PureStrg n PSTG ... ... ...dd 25.62 11.99 2798 24.03 +51.5PutHiInSec PCF .37 4.0 ...q 9.52 8.60 16 9.35 +3.7PMMI PMM .44 6.2 ...q 7.72 6.89 80 7.06 -4.7tPMIIT PIM .31 6.8 ...q 4.89 4.60 66 4.58 -4.0PMOT PMO .71 6.1 ...q 12.85 11.44 68 11.77 -4.7PPrIT PPT .31 5.9 ...q 5.68 5.05 181 5.25 -1.5Puxin n NEW ... ... ... 35.00 17.00 1652 21.36 +1.7PzenaInv PZN .41e 4.2 21 13.15 8.61 35 9.82 -8.0Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 302 61.65 +67.3QEP Res QEP .08 .7 33 13.75 7.02 3210 11.42 +19.3QIAGEN QGEN ... ... 40 37.61 30.20 669 36.21 +17.1QTS RltTr QTS 1.64 4.2 36 61.55 31.58 2896 39.40 -27.3QuadGrph QUAD 1.20 5.6 10 31.29 17.73 355 21.58 -4.5QuakerCh KWR 1.48f .9 32 165.93 129.98 52 161.35 +7.0QuaCare QCP ... ... ... 22.91 12.25 510 21.94 +58.9QuanexBld NX .16 .9 24 24.60 16.25 95 18.65 -20.3QuantaSvc PWR ... ... 23 40.11 31.08 1376 34.74 -11.2tQntmDSS rs QTM ... ... 29 8.66 2.65 705 2.35 -58.3Qu Insp100 n BIBL ... ... ... 29.74 25.14 3 26.81 +2.7QnForSm n FFSG ... ... ... 27.15 24.51 2 26.36 +2.2QnForTcG n FFTG ... ... ... 26.55 24.19 4 24.96 -2.4Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 51 28.45 +4.0InspCpBd n IBD ... ... ... 28.29 24.07 2 24.43 -3.2sQuaInsp n ISMD ... ... ... 29.65 23.78 8 29.16 +10.3QuaInsLg n BLES ... ... ... 30.44 25.93 4 28.14 -1.0FormInco n FFTI ... ... ... 27.57 23.79 12 24.06 -3.6FrmHdGr n FFHG ... ... ... 29.49 24.03 3 28.68 +4.1QuanReal n QXRR ... ... ... 26.19 23.44 0 24.49 -3.1QuanDyn n XUSA ... ... ... 29.97 25.12 29.97 +7.3QuanMulT n QXTR ... ... ... 26.83 24.56 0 25.95 -.2QuanMulIn n QXMI ... ... ... 26.53 24.73 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.66 0 28.49 +2.5Qudian n QD ... ... 68 34.91 7.64 3723 10.19 -18.7QstDiag DGX 2.00f 1.8 21 112.97 90.10 690 111.18 +12.9QuintEn n QES ... ... ... 10.67 7.10 33 8.72 -3.1QuormHl n QHC ... ... ... 10.00 2.91 338 5.11 -18.1QuotientTc QUOT ... ... ...dd 17.85 10.35 336 13.45 +14.5Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 25 23.20 -1.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 6 25.33 +.6Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 89 23.46 -1.3Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 15 23.46 -1.2Qwest53 CTY 1.53 7.3 ... 25.57 18.66 22 20.87 -5.1Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 19 22.12 -2.3Qwest 56 CTAA ... ... ... 27.37 21.51 23 24.31 -1.6Qwest57 n CTDD ... ... ... 25.97 20.51 66 22.42 -2.0Qwest56 n CTBB ... ... ... 25.60 19.86 61 21.87 -2.9R -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 59 21.13 -8.4RELX plc s RELX .54e 2.5 ... 24.03 20.31 195 21.60 -8.9RH RH ... ... 53 164.49 44.00 1198 148.95 +72.8RLI Corp RLI .88f 1.3 27 69.74 50.34 173 67.13 +10.7RLJ LodgT RLJ 1.32 5.8 12 23.97 18.68 559 22.62 +3.0RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 14 26.50 -1.9RPC RES .40 2.9 18 27.07 13.78 2068 13.96 -45.3RPM RPM 1.28 2.5 18 56.69 46.36 1039 51.42 -1.9RSP Perm RSPP ... ... 69 51.51 28.76 1526 39.59 -2.7RYB Edu n RYB ... ... ...cc 31.80 15.50 403 22.70 +34.5RadianGrp RDN .01 .1 10 23.49 14.06 1607 17.20 -16.5RadiantLog RLGT ... ... 67 5.75 3.46 84 4.02 -12.6RadLog pfA RLGTpA 2.44 9.4 ... 27.35 25.27 2 25.85 -.1RafaelHl n RFL ... ... ... 10.31 3.05 64 8.74 +78.4RLauren RL 2.50f 1.9 19 145.94 70.28 1023 135.09 +30.3RamcoG RPT .88 6.9 10 15.00 11.15 617 12.82 -13.0RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 1 52.45 -9.0RangeRs RRC .08 .5 18 23.84 11.93 6222 16.84 -1.3RngrEnS n RNGR ... ... ...dd 15.70 6.88 51 9.43 +2.2RJamesFn RJF .88f .9 20 102.17 74.14 1187 96.50 +8.4RayAdvM RYAM .28 1.7 21 22.96 12.68 1458 16.10 -21.3RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 2 116.20 -19.3Rayonier RYN 1.08f 2.8 40 39.73 27.71 898 37.92 +19.9Raytheon RTN 3.47 1.8 28 229.75 159.46 2424 194.70 +4.1RealityETF DIVY .46p ... ...q 28.89 25.25 17 26.96 +3.4RltDvcDiv LEAD ... ... ...q 34.32 28.07 6 33.11 +3.6RealDivc n DFND ... ... ...q 28.60 25.12 5 27.62 +1.3RealDivG n GARD ... ... ...q 26.84 21.91 4 25.89 +3.6tRealogy RLGY .27p 1.2 15 35.18 23.13 1384 23.18 -12.5RltyInco O 2.53 4.7 30 60.05 47.25 1640 53.52 -6.1ReavesUtl UTG 1.82 6.3 ...q 36.73 27.13 242 28.59 -7.6ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 92 177.70 88.75 3783 165.73 +38.0RedLionH RLH ... ... ...dd 12.70 6.15 143 11.65 +18.3RedwdTr RWT 1.20f 7.2 12 17.45 14.29 752 16.57 +11.8Reeds REED ... ... ... 3.10 1.30 24 2.81 +81.0RegalBel RBC 1.12f 1.4 15 87.50 67.84 194 80.65 +5.3RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 1032 61.29 -11.4RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 125 .22 +28.8RegHlt pfA RHEpA 2.72 118.7 ... 22.90 2.10 9 2.29 -71.4RegnlMgt RM ... ... 16 37.21 21.47 41 36.56 +39.0RegionsFn RF .36 1.9 17 20.21 13.03 10616 18.92 +9.5Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 14 25.64 +1.2Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 31 26.90 -5.4Regis Cp RGS ... ... ...cc 18.63 9.40 144 17.66 +15.0ReinsGrp RGA 2.00f 1.4 12 165.12 125.91 330 138.99 -10.9ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 5 27.52 ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 31 25.76 -8.0RelStlAl RS 2.00 2.2 20 97.41 68.46 438 91.96 +7.2RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 62 67.50 43.85 68 54.90 +13.2RenaisIPO IPO .02e .1 ...q 31.67 24.59 6 30.66 +8.7RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 22.94 -5.9RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 146 121.99 -2.9RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 21 24.48 -2.7RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.48 -.1ReneSola rs SOL ... ... ...dd 3.79 2.12 224 2.68 +.8RennFund RCG ... ... ...q 2.20 1.13 32 1.47 -2.3Renren rs RENN ... ... ...dd 18.70 6.01 558 10.11 -2.7RepubSvc RSG 1.38 2.0 32 69.97 60.26 1573 69.16 +2.3ResMed RMD 1.40 1.3 52 107.67 71.29 420 107.03 +26.4ResolEn rs REN ... ... ... 38.64 23.64 283 31.29 -.6ResoluteF RFP ... ... ...dd 12.15 4.10 382 9.75 -11.8RestBrnds QSR 1.80 3.0 19 68.89 53.09 1448 60.02 -2.4RetailProp RPAI .66 5.1 13 13.78 10.84 1292 13.01 -3.2RetractTc RVP ... ... ...dd 1.48 .54 196 .76 +11.3RevGp n REVG .20 1.3 ... 33.15 12.87 660 15.91 -51.1Revlon REV ... ... ...dd 27.90 15.60 111 18.15 -16.7RexAmRes REX ... ... 15 102.00 70.48 37 78.16 -5.6RexahnPh rs RNN ... ... ...dd 3.19 1.42 247 1.54 -23.8RexfordIR REXR .64f 2.0 53 32.91 26.32 563 31.24 +7.1RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.65 -4.1RexfInR pfB REXRpB 1.47 5.9 ... 24.98 22.33 3 24.88 +.3Rexnord RXN ... ... 21 31.44 22.52 712 29.72 +14.2Rexnrd pfA RXNpA ... ... ... 66.44 52.57 76 63.69 +8.8RiceMidstr RMP 1.22f 6.6 14 23.00 16.87 360 18.58 -13.5RingCentrl RNG ... ... ...dd 81.20 34.10 911 74.95 +54.9RingEngy REI ... ... ...dd 17.35 10.88 791 11.93 -14.2RioTinto RIO 2.27e 4.1 ... 60.72 37.66 2222 54.72 +3.4RitchieBr RBA .68 1.9 40 36.00 24.08 319 35.37 +18.2RiteAid RAD ... ... 3 4.21 1.38 16654 1.97 RivrnOpp n RIV 1.68 8.0 ... 21.63 19.10 20 20.91 +4.4Riv/Doubl n OPP ... ... ... 19.76 17.12 16 17.56 -4.5RoadrnTrn RRTS ... ... 4 9.75 1.63 1271 2.51 -67.4RobtHalf RHI 1.12f 1.6 28 70.35 42.92 901 69.53 +25.2RockwlAut ROK 3.68 2.2 25 210.72 155.81 1028 168.14 -14.4RockColl COL 1.32 1.0 21 139.63 103.25 1282 134.22 -1.0RogCm gs RCI 1.57 ... 13 54.95 43.11 202 46.94 -7.8Rogers ROG ... ... 33 184.00 105.00 113 116.86 -27.8Rollins s ROL .56 1.1 65 54.25 39.90 213 52.43 +12.7Roper ROP 1.65 .6 29 292.97 226.81 502 276.12 +6.6RosettaStn RST ... ... ...dd 16.85 8.71 93 15.97 +28.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 25 17.33 9.02 1815 14.10 -10.0RBCda pfT RYpT 1.69 ... ... 31.75 27.94 2 28.26 -5.6RoyalBk g RY 3.76 ... ... 87.10 69.92 545 75.67 -7.3RBScotlnd RBS ... ... ... 8.74 6.24 740 6.92 -9.4RBSct 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 31 25.60 +.6RylCarb RCL 2.40 2.2 15 135.65 101.20 2606 110.22 -7.6RoyDShllB RDS/B 3.76 5.4 ...cc 76.99 53.50 1194 70.02 +2.5RoyDShllA RDS/A 3.76 5.7 ...cc 73.86 51.91 2839 66.43 -.4RoyceGVal RGT .10e ... ... 11.73 9.40 13 10.81 RoyceMC RMT .63e 6.2 ...q 10.39 8.09 173 10.12 +7.2Royce RVT 1.22e 7.5 ...q 17.18 14.02 261 16.17 RubiconPrj RUBI ... ... ...dd 5.79 1.48 886 3.19 +70.6Rudolph RTEC ... ... 21 34.55 21.10 119 31.70 +32.6Ryder R 2.08f 2.8 18 90.26 65.65 335 73.07 -13.2RyersonH RYI ... ... 40 12.95 7.65 235 11.30 +8.7RymanHP RHP 3.40 4.1 17 85.77 57.78 202 82.76 +19.9S -S&P Glbl SPGI 2.00f 1.0 30 208.98 144.68 916 206.67 +22.0SAP SE SAP 1.31e 1.1 ... 121.95 99.20 621 117.94 +5.0SCANA SCG 2.45 6.7 9 71.28 33.61 1465 36.55 -8.1SCE TrV n SCEpK ... ... ... 29.56 24.70 9 25.26 -4.4SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 12 24.25 +.3SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 5 26.67 -1.4SCETr pfJ SCEpJ 1.34 5.4 ... 28.62 23.96 6 25.04 -2.9SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 34 23.16 -3.6SJW SJW 1.12a 1.7 24 69.29 47.57 90 67.85 +6.3SK Tlcm SKM ... ... ... 28.97 22.66 392 23.86 -14.5SLGreen SLG 3.25 3.2 30 108.14 89.46 1016 100.20 -.7SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 22 25.69 +2.4SM Energy SM .10 .4 ...dd 28.20 12.29 2181 23.92 +8.3Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 4670 244.50 -1.2SpdrGold GLD ... ... ...q 129.52 114.80 5647 120.05 -2.9SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 33.18 14 33.23 -7.5SpdrNoANR NANR ... ... ...q 37.79 30.22 15 35.29 -.5Spd 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/Friday, June 22, 2018

PAGE 54

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 11 89.42 -.4SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 38.18 5045 38.30 -5.9tSpd MsciCh XINA ... ... ... 26.62 20.79 0 20.57 -14.0S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.68 15 101.42 -3.0Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 0 52.85 -1.9Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 1 60.31 -7.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 78.55 -.1SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 54.22 0 58.37 -4.6Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 3 59.90 -6.4S&PChina GXC 1.31e 1.2 ...q 123.91 88.41 36 107.82 +.6SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 76.18 +1.0SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 39 59.62 -7.6SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 21 62.82 -3.4SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 11 67.20 -5.2SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 1 77.75 -1.4SpdEMkt s SPEM ... ... ...q 42.47 32.81 492 35.44 -7.1SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.33 133 30.80 -6.2SpdrGlbNR GNR .93e 1.9 ...q 53.32 40.56 98 49.20 +.3Spd 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 43.96 129 47.60 -2.6SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.01 37 48.01 -7.7SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.95 57 38.02 -7.7Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 120 37.08 -4.9SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 4 48.33 -6.7SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 824 38.94 -3.8SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 51 34.48 -2.8SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 424 30.41 -4.1SP Mid MDY 2.94e .8 ...q 366.10 307.28 857 361.37 +4.6S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 70812 274.24 +2.8SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 71 26.45 +.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.72 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 27 38.03 -.6SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 265 47.16 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 15 40.28 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 3 76.48 +2.5SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 318 47.43 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.14 4 66.87 +1.0SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 0 82.70 +4.1sSpdrBiot s XBI .44e .4 ...q 101.18 72.27 4367 99.06 +16.7Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 617 92.65 -1.9SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.33 1 82.37 -3.6SpdrHome XHB .15e .4 ...q 47.20 37.17 2409 40.09 -9.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1234 49.57 +4.7SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 3 60.35 +4.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 1884 30.19 -1.7Spd LgCap s SPLG ... ... ...q 33.54 28.21 444 32.26 +3.0SpdrLCpG s SPYG ... ... ...q 36.36 29.32 692 35.77 +8.4SpdrLCapV s SPYV ... ... ...q 32.54 28.05 581 29.69 -3.2Spd MidC s SPMD ... ... ...q 36.00 29.60 143 35.58 +6.7SpdMCpG s MDYG ... ... ...q 56.05 46.42 80 55.34 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 30 52.59 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 12 96.44 +15.1SpdrSemi s XSD .16e .2 ...q 78.02 60.17 173 75.78 +8.6sSpdrSCp s SLYG ... ... ...q 65.52 51.69 169 64.84 SpdrSCpV s SLYV ... ... ...q 69.05 56.46 116 68.38 SpdrRs3K s THRK ... ... ...q 35.46 29.89 586 34.44 +3.7SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 104 92.41 -1.4SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 72 29.52 -1.2sSpFcStIn n XITK ... ... ... 102.47 69.30 16 99.40 +27.3SPDR 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 0 102.88 +.9SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 30.85 -4.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 124 33.74 -4.5SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1268 30.75 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 26 56.40 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 44 43.23 -1.8SpdrBarITB BWZ .01e ... ...q 33.49 30.78 44 31.31 -2.5SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 816 54.43 +7.6SpdrLTBd s SPLB ... ... ...q 28.77 25.91 48 25.92 -9.4SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 401 33.18 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 34 25.33 -2.7SpdrEMBd EBND ... ... ...q 30.91 26.94 128 27.04 -8.9SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 2137 27.47 -.3SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 13605 35.85 -2.4SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 386 30.15 -.9tSP IntTip WIP .41e .3 ...q 60.27 54.20 26 54.25 -5.7SPLIntTB s BWX ... ... ...q 29.72 27.23 353 27.72 -2.5SpdrTrans s XTN .25e .4 ...q 69.36 53.20 175 66.70 +2.4SpdrTelcm XTL .68e .9 ...q 74.86 65.10 5 72.71 +6.4sSpdrHCSv s XHS .61e .1 ...q 72.32 56.18 19 72.15 +17.2sSpdrHCEq s XHE 3.22e .1 ...q 81.15 59.41 62 79.83 +24.0SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 17 83.85 +20.7SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 21 25.37 -4.6SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 74 86.92 +4.0SpdAgBd n SPAB ... ... ... 28.84 27.57 250 27.80 -3.3SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 32 55.21 -1.8SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 783 91.52 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 37 34.67 -5.2SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 38 58.55 -1.4SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 4523 64.09 +8.9Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 101.69 1 121.92 +6.2sSpdrRetl s XRT .49e 1.0 ...q 50.67 37.72 3277 50.61 +12.0SpdNuBMu s TFI ... ... ...q 49.42 47.52 239 47.99 -2.0SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 64 44.14 +1.5SpdrOGEx XOP .73e 1.8 ...q 44.75 28.96 15861 41.26 +11.0SpNuBST rs SHM ... ... ...q 48.95 47.51 167 47.98 +.1SpdrGendr SHE ... ... ... 75.63 66.51 17 73.04 +3.1SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 609 16.14 -5.8SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 73.86 +1.8SpdrMetM XME .24e .7 ...q 39.62 27.93 1330 36.30 -.2SpdrR1KMo ONEO ... ... ... 77.42 68.55 7 74.39 +2.3SpdrR1KYF ONEY ... ... ... 75.25 65.47 71.35 +1.8SpdSPXHiD SPYD ... ... ...q 38.74 34.60 129 36.99 -1.2SpdrFosFFr SPYX ... ... ...q 69.64 58.36 21 66.43 +2.5SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 7 90.35 -.2SpdrUsaSt QUS .54e ... ...q 82.07 69.37 2 78.32 +1.4Spd SP600 s SLY ... ... ... 74.88 58.62 83 74.09 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 64.45 +3.4SpdrSCap n SPSM ... ... ... 33.40 28.11 570 33.02 +4.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 37 19.19 -.5Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 13 96.08 +5.2SPX Cp SPXC ... ... 15 37.96 23.41 238 35.09 +11.8SPX Flow n FLOW ... ... 41 54.92 31.10 541 43.84 -7.8SRC Eng SRCI ... ... 15 13.32 6.19 4884 10.13 +18.8STMicro STM .40 1.7 26 26.43 14.07 4467 23.77 +8.8SABESP SBS .39e 6.3 ... 11.96 5.96 1524 6.17 -41.0SabnR SBR 2.29m 5.1 21 50.00 36.80 12 45.40 +1.8SachemC n SACH .42 10.1 ... 5.02 3.30 125 4.16 +5.6SafeBulk SB .04 1.1 ... 4.00 2.13 158 3.73 +15.5SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 4 23.75 -.6SafeB pfD SBpD 2.00 8.4 ... 24.20 18.15 3 23.86 +1.4SafegdSci SFE ... ... ...dd 14.40 10.75 78 12.95 +15.6SafeInco n SAFE .60 3.1 ... 20.00 15.57 63 19.19 +9.0SagaComm SGA 1.20 3.1 4 49.48 36.10 2 38.35 -5.2SailptTch n SAIL ... ... ...dd 28.94 12.82 762 26.38 +81.9StJoe JOE ... ... 55 20.00 16.75 189 18.05 Salesforce CRM ... ... ...cc 142.12 85.12 3536 137.88 +34.9SalMidMLP SMM 1.30 13.1 ...q 12.24 8.53 61 9.95 -9.7SallyBty SBH ... ... 10 21.36 14.05 1987 16.06 -14.4tSJuanB SJT .65e 11.0 13 10.54 6.04 372 5.95 -27.8SanchezEn SN ... ... ...dd 7.65 2.78 1712 4.03 -24.1SanchzM rs SNMP 1.80 15.2 ...dd 13.25 9.35 11 11.85 +6.8SandRidge SD ... ... ... 21.90 13.02 616 16.82 -20.2SandRMiss SDT .22e 12.8 1 2.30 .73 150 1.75 +111.9SandRMs2 SDR .21e 13.4 1 2.00 .74 192 1.60 +88.0SandRdgP PER .50e 20.5 5 3.10 1.80 60 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.52 682 4.48 -10.2Sano SNY 1.58e 4.0 ... 50.65 37.43 7361 39.03 -9.2SantCUSA SC .23e ... 5 20.46 11.37 1507 18.91 +1.6SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.0 ... 26.57 25.10 1 25.93 +1.0SaratogaI SAR 2.04f 8.5 5 24.98 19.62 6 23.93 +7.0SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.77 -.1Sasol SSL 1.41e 4.1 ... 38.75 26.92 173 34.54 +1.0SaulCntr BFS 2.08 4.0 17 65.43 46.71 26 51.72 -16.2SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 23.79 4 25.15 -.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 41 80.35 61.02 6358 64.79 -3.9SchndrNt n SNDR .24 .8 ... 30.52 20.18 781 28.88 +1.1SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 573 67.12 +4.0SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 648 66.06 +3.6SchwLCGr SCHG .63e .8 ...q 78.13 62.63 247 77.31 +9.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 159 53.77 -1.6SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 405 56.10 +5.3SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 346 75.59 +8.4SchwEMkt SCHE .49e 1.9 ...q 31.08 24.55 726 25.99 -7.0Sch 1000 n SCHK ... ... ... 28.14 24.88 111 27.23 +3.7SchEMLgC FNDE .39e 1.4 ...q 33.13 26.11 576 27.51 -7.3SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 126 34.96 -2.8SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.71 284 29.52 -2.9SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 152 40.82 +7.7SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 313 37.80 +.9SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 23 37.76 +1.3SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 388 50.11 -2.1SchwIntEq SCHF .71e 2.1 ...q 36.35 31.46 4069 33.08 -2.9SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 390 50.45 -3.1SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 486 41.47 -.4SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 109 52.15 -2.2SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 549 49.68 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 281 54.61 -1.5SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 106 36.13 -1.4Schwab SCHW .40 .7 31 60.22 38.06 3687 55.31 +7.7Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 17 26.53 -1.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 15 26.37 -2.3SchwitMau SWM 1.72 4.0 15 48.06 36.26 262 43.12 -4.9SciApplic SAIC 1.24 1.5 20 90.84 60.21 418 81.82 +6.9ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 2 25.43 -.1ScorpBlk rs SALT .08 1.1 ... 8.85 6.08 352 7.25 -2.0ScorpioTk STNG .04 1.4 ... 4.20 1.85 1757 2.90 -4.9ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 0 24.68 -.7ScorpT19 n SBBC ... ... ... 26.51 24.62 5 25.50 +.3Scotts SMG 2.12 2.6 19 110.12 76.60 724 81.48 -23.8Sea Ltd n SE ... ... ... 17.19 10.06 2456 14.82 +11.2SbdCp SEB 6.00 .2 13 4690.00 3725.50 0 3930.00 -10.9SeabGld g SA ... ... ... 13.70 9.50 243 11.10 -1.8SeacorHld CKH ... ... ...dd 59.00 31.90 230 56.23 +21.7SeacrMar SMHI ... ... ... 25.00 11.66 98 21.99 +87.9SeadrillLtd SDRL ... ... 1 .74 .15 5472 .37 +59.7Seadrill SDLP .40 12.3 ... 4.20 2.60 178 3.25 -11.2SealAir SEE .64 1.5 22 49.94 40.76 1278 43.46 -11.8Seaspan SSW .50 5.7 13 9.30 5.50 469 8.80 +30.4 Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.80 4 25.76 +3.8Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 8 25.56 Seaspn pfD SSWpD 1.99 7.9 ... 25.34 20.93 14 25.12 +2.0sSeaspn pfH SSWpH ... ... ... 25.04 20.61 25 25.01 +5.8sSeaspn pfG SSWpG ... ... ... 25.75 21.98 15 25.71 +5.8Seaspan n SSWA ... ... ... 24.99 23.15 15 24.83 +2.1sSeaWorld SEAS ... ... ...dd 22.43 10.42 1352 22.25 +64.0SelEngS n WTTR ... ... ... 21.96 11.22 692 13.67 -25.1SelMedHld SEM ... ... 13 19.78 13.93 433 18.75 +6.2SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 48 25.26 +.3SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 902 24.90 -17.5SemiMfg SMI ... ... 21 9.14 4.49 209 7.02 -18.0SempraEn SRE 3.58 3.2 21 122.98 100.49 2938 113.09 +5.8Sempra pfA SREpA ... ... ... 107.00 95.95 1157 102.26 +3.1SendGrid n SEND ... ... ...cc 32.03 17.50 1359 29.69 +23.9SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 84.98 65.56 261 72.03 -1.5SequansC SQNS ... ... ...dd 4.25 1.44 115 2.10 +9.9Seritage n SRG 1.00 2.3 ... 50.00 34.07 400 43.25 +6.9Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 24 23.88 -1.9ServiceCp SCI .68 1.9 24 40.28 31.95 568 36.26 -2.8ServiceMst SERV ... ... 35 60.66 38.78 411 59.69 +16.4ServcNow NOW ... ... ...dd 188.59 101.96 1290 180.27 +38.3Servotr SVT .16e 1.8 ...cc 12.80 8.50 4 9.08 -18.5ShakeShk n SHAK ... ... ...cc 69.96 30.12 648 69.00 +59.7ShawCm g SJR 1.18 ... ... 23.44 18.50 597 20.67 -9.5ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 471 22.44 -24.7Sherwin SHW 3.44f .9 30 435.15 326.68 567 395.38 -3.6tShinhanFn SHG ... ... ... 50.37 40.44 96 39.46 -15.0ShipFin SFL 1.40 9.4 15 15.98 12.30 694 14.90 -3.9Shopify n SHOP ... ... ...dd 175.11 83.16 1763 164.54 +62.9Shutterstk SSTK ... ... 40 52.78 29.85 154 48.19 +12.0SibanyeG SBGL .14r 5.0 ... 6.50 2.44 2101 2.79 -42.5SiderurNac SID ... ... ... 3.55 1.76 2074 2.01 -18.0SierraMt n SMTS ... ... ... 3.00 2.13 13 2.59 +4.4Sifco SIF ... ... ...dd 8.00 5.00 35 5.15 -22.6SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 2328 58.25 +3.0Silvrbow n SBOW ... ... ... 34.76 19.89 29 26.42 -11.1SlvrcpMt n SVM .02 ... 55 3.43 2.12 252 2.75 +5.0SimonProp SPG 7.80 4.6 23 173.02 145.78 1211 169.48 -1.3Simon pfJ SPGpJ 4.19 6.2 ... 77.98 66.50 0 67.13 -6.1SimpsnM SSD .88f 1.4 33 67.32 41.79 152 63.87 +11.3SinopcShg SHI ... ... ... 74.09 50.67 30 61.56 +8.0Siteone n SITE ... ... 84 95.49 48.19 681 92.03 +20.0sSixFlags SIX 3.12 4.3 23 72.86 51.25 691 72.20 +8.5Skechers s SKX ... ... 16 43.08 23.90 3669 30.37 -19.7Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 20 10.00 4.45 964 5.10 -40.4Smartsh n SMAR ... ... ... 32.79 18.06 435 26.52 +36.0Smith&N SNN .61e 1.6 66 40.41 33.72 1225 37.45 +7.0SmithAO s AOS .72 1.2 33 68.39 53.23 1341 60.06 -2.0Smucker SJM 3.12 3.0 14 133.38 96.13 804 105.39 -15.2SnapInc A n SNAP ... ... ... 21.22 10.50 25251 13.24 -9.4SnapOn SNA 3.28 2.1 16 185.47 140.83 408 158.75 -8.9SocCapH n IPOA ... ... ... 10.85 9.85 30 10.04 -.5SocCapH un IPOA/U ... ... ... 10.97 10.02 10 10.60 SocQ&M SQM .99e 2.1 ... 64.20 32.38 832 47.78 -19.5Sogou n SOGO ... ... ...cc 15.50 7.91 9414 12.53 +8.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.11 1249 13.63 -36.3Solitario XPL ... ... ...dd .88 .39 58 .41 -31.5sSonicAut SAH .24 1.0 12 23.25 15.95 144 23.00 +24.7SonocoP SON 1.56 3.1 26 55.77 46.55 299 51.04 -4.0SonyCp SNE ... ... ... 53.91 36.25 761 49.22 +9.5Sothebys BID .40 .7 18 60.16 42.78 420 57.02 +10.5SourcC SOR 1.00 2.5 ...q 42.97 38.36 18 39.93 -2.0SoJerInd s SJI 1.12 3.4 29 36.46 25.96 1773 33.12 +6.1tSthcrssEn SXE ... ... ...dd 3.41 1.44 264 1.46 -13.4SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 4 21.51 -6.5SCEd 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 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 4933 45.29 -5.8SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 60 26.26 -2.7SouthCo ef SOJB ... ... ... 26.25 23.71 44 25.15 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 66 24.51 -3.7SthnCopper SCCO .23e .5 40 58.09 33.63 643 46.67 -1.6SwstAirl LUV .64f 1.2 9 66.99 49.76 8095 53.15 -18.8SwtGas SWX 2.08 2.7 24 86.87 62.54 223 78.29 -2.7SwGA Fn SGB .48f 1.9 18 26.04 18.50 10 24.77 +3.2SwstnEngy SWN ... ... 6 6.72 3.42 19815 5.27 -5.6SprkNtSE wi LOV ... ... ... 15.40 10.15 37 10.87 -14.1Sparton SPA ... ... 21 23.59 16.35 59 19.03 -17.5SpdFosFr n EFAX ... ... ... 77.82 67.00 1 69.51 -4.6SpdDbShDu STOT ... ... ... 49.99 47.00 5 48.93 -1.0SpdEmFos EEMX ... ... ... 76.80 61.28 1 64.41 -7.7SpdDbEMk EMTL ... ... ... 52.27 48.10 68 48.38 -4.0SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 1 15.03 +1.0tSpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 5 25.62 -.9SpectraEP SEP 3.01f 9.7 9 46.47 29.89 563 31.06 -21.4SpectrmB SPB 1.68 2.1 15 133.15 60.13 537 81.70 -27.3SpeedM TRK .60 3.4 19 23.47 16.46 30 17.77 -5.8SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.76 +6.2SpinMedT n FFIU ... ... ... 25.15 24.17 0 24.37 -1.8Spire SR 2.25 3.2 20 82.85 60.09 389 70.40 -6.3SpiritAero SPR .48f .6 19 105.20 55.46 758 85.50 -2.0SpiritAir SAVE ... ... 16 53.84 30.32 1233 38.63 -13.9SpirMTA n SMTA ... ... ... 10.67 8.90 470 10.44 +14.5sSpiritRltC SRC .72 8.7 13 8.32 6.47 8370 8.31 +8.1SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 6 22.96 -7.6sSpotify n SPOT ... ... ...dd 180.02 135.51 3779 179.53 +20.5SpragueRs SRLP 2.61 10.9 14 30.41 21.80 30 23.85 -1.4Sprint S ... ... 3 8.92 4.81 12498 5.35 -9.2SprottSilv PSLV ... ... ...q 6.85 5.83 694 5.92 -6.6SprottGold PHYS ... ... ...q 11.15 9.83 359 10.30 -2.7SprottPPP SPPP ... ... ... 9.91 7.81 31 8.24 -11.8SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 68.97 22.66 9919 67.10 +93.5STAG Indl STAG 1.39 5.2 36 28.95 22.42 962 26.99 -1.2STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.26 24.76 25.63 -2.1StageStrs SSI .20 8.2 ... 3.25 1.45 69 2.45 +45.8SP Matls XLB .98e 1.7 ...q 64.17 53.38 7186 57.68 -4.7SP HlthC XLV 1.01e 1.2 ...q 91.79 77.76 7238 84.55 +2.3SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 13270 51.21 -10.0sSP Consum XLY 1.12e 1.0 ...q 112.60 87.89 6847 111.51 +13.0SP Engy XLE 2.04e 2.8 ...q 79.42 61.80 15002 73.68 +2.0SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 75169 27.20 -2.5SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 15455 72.36 -4.4SP Tech XLK .78e 1.1 ...q 72.43 54.25 14771 71.03 +11.1SpdrRESel XLRE ... ... ...q 34.02 29.17 2827 32.03 -2.8SP Util XLU 1.55e 3.1 ...q 57.23 47.37 12704 50.40 -4.3StdMotor SMP .84 1.7 29 54.73 40.56 78 50.43 +12.3Standex SXI .72 .7 22 110.00 88.40 24 102.95 +1.1tStanBlkDk SWK 2.52 1.9 19 176.62 136.33 1622 133.60 -21.3StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 16 25.40 +.7tStanBlD un SWP ... ... ... 128.00 105.13 64 105.67 -13.9Stantec g STN .55f ... 17 29.25 23.75 6 25.30 -9.5StarGas SGU .47f 4.9 15 11.35 8.74 66 9.65 -10.2Starret SCX .40 6.0 21 9.40 5.80 6 6.65 -22.7Startek SRT ... ... 47 14.78 6.11 98 6.51 -34.7StarwdPT STWD 1.92 8.5 12 23.01 19.47 1386 22.47 +5.2StateStr STT 1.68 1.7 17 114.27 86.80 1565 98.19 +.6StateSt pfC STTpC ... ... ... 25.55 24.01 10 25.13 -.3StateSt pfD STTpD ... ... ... 28.96 26.00 14 26.75 -2.6StaStCp pfG STTpG ... ... ... 28.45 25.50 16 25.99 -4.2StateSt pfE STTpE ... ... ... 27.16 25.47 21 26.21 -.9Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 7 16.90 -13.6SteelPr pfA SPLPpA ... ... ... 22.74 19.75 6 20.40 -3.6Steelcse SCS .54f 3.8 ... 17.08 12.50 1805 14.05 -7.6StellusCap SCM 1.36 10.3 11 14.29 11.07 107 13.16 +.2tStellCap22 SCA 1.44 5.7 ... 25.39 25.16 28 25.16 -.7Stepan SCL .82 1.1 19 92.97 68.09 97 76.30 -3.4Steris plc STE 1.24 1.2 27 107.72 80.74 371 106.82 +22.1SterlingBc STL .28 1.1 15 26.50 21.00 2052 24.70 +.4SterlBc pfA STLpA ... ... ... 26.74 25.65 10 26.18 -.5StewInfo STC 1.20 2.8 29 47.37 34.48 87 42.79 +1.2StifelFin SF .48f .8 18 68.76 42.92 474 57.22 -3.9Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 4 25.83 -4.6Stif 47 ef SFB ... ... ... 26.20 23.25 15 24.58 -1.4StoneHEM EDF 2.16 16.7 ...q 17.31 12.80 80 12.93 -18.7StonHEmM EDI 1.81 14.2 ...q 16.45 12.66 43 12.78 -17.9StoneMor STON 1.32 21.8 ...dd 9.62 4.61 46 6.06 -7.6sStonerdg SRI ... ... 26 35.66 14.16 995 36.40 +59.2StoreCap STOR 1.24 4.6 23 27.23 20.08 1855 27.16 +4.3StratALL36 GJT .29 1.4 ... 21.79 19.20 21.15 +5.8Strat D35 GJP .74 3.3 ... 23.69 21.85 0 22.73 -.9StratGS33 GJS .32 1.5 ... 21.52 19.16 1 21.15 +4.4StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 2 25.69 -.7StratPG34 GJR .27 1.2 ... 23.46 20.93 22.01 -.1StratUSM GJH .64 6.7 ... 10.35 9.37 1 9.60 -4.5StratWMT GJO .22 .9 ... 23.17 21.72 1 22.73 +2.1Stryker SYK 1.88 1.1 29 179.84 137.70 1459 169.81 +9.7SturmRug RGR 1.28f 2.2 20 68.20 43.00 310 57.65 +3.2SubPpne SPH 2.40 10.2 34 27.05 21.85 138 23.49 -3.0SumitMitsu SMFG ... ... ... 9.67 7.33 1001 7.77 -10.6SummitHtl INN .72 5.0 13 19.39 12.77 280 14.41 -5.4SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 10 24.34 -4.5SumHP pfE INNpE ... ... ... 26.25 22.82 2 24.10 -6.1SumtMtls n SUM .29t ... 25 34.06 26.00 595 26.85 -14.6SummitMP SMLP 2.30 14.5 ...cc 24.75 13.10 80 15.85 -22.7SunCmts SUI 2.84f 2.9 97 98.99 80.12 330 96.41 +3.9SunLfFn g SLF 1.90f ... ... 44.50 33.53 292 40.74 -1.3SunCokeE SXC .99e ... 7 14.32 8.20 214 13.27 +10.7SunCokeEn SXCP 1.60m 10.4 9 21.95 14.75 67 15.45 -11.5Suncor g SU 1.44 ... ... 41.82 27.96 3425 39.22 +6.8SunlOnl n STG ... ... ...dd 14.08 6.80 141 8.91 -19.7SunLink SSY ... ... ...dd 2.08 1.27 7 1.32 -17.0SunocoLP SUN 3.30 13.1 74 33.11 24.76 207 25.30 -10.9SunstnHtl SHO .20 1.2 19 17.60 14.09 2759 16.88 +2.1SunstHt pfE SHOpE ... ... ... 27.22 24.65 15 25.70 -1.6SunstHt 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 1868 68.67 +6.3SunTr 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 4 24.11 -2.0SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 33 1.85 +25.9SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 1522 9.59 -.4SuperiorInd SUP .36 1.9 29 20.95 12.70 285 19.05 +28.3Supvalu rs SVU ... ... 11 26.18 13.60 1101 20.82 -3.6sSuthrlAs n SLD 1.52 9.3 ... 16.20 13.55 46 16.30 +7.6SuthrAsM23 SLDA 1.75 6.8 ... 26.24 24.58 0 25.72 +.3SwEBioFu23 FUE ... ... ... 8.47 6.00 2 6.55 -6.4SwEGrain23 GRU ... ... ... 4.25 3.29 4 3.43 +2.6SwRCmETR RJN ... ... ... 3.72 1.87 1 3.06 +9.4SwRCmMTR RJZ ... ... ... 9.20 7.76 8.53 -4.5SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 72 5.96 -.7SwERCmTR RJI ... ... ... 5.96 4.64 108 5.52 +2.2tSwisHelv SWZ .64e .2 ...q 13.74 12.05 26 12.03 -5.7Switch n SWCH .03e ... ... 20.45 11.90 1058 12.90 -29.1Synchrony SYF .60 1.8 12 40.59 28.33 4476 34.22 -11.4Synnex SNX 1.40 1.3 15 141.94 93.87 207 111.98 -17.6Synovs pfC SNVpC 1.97 7.8 ... 28.97 25.28 8 25.41 -2.7SynovusFn SNV 1.00 1.8 19 57.40 40.27 1887 54.72 +14.1SynthBiol SYN ... ... ...dd 1.05 .19 304 .22 -56.7sSysco SYY 1.44 2.1 27 67.54 48.85 1795 68.08 +12.1 Systemax SYX .22 .6 34 40.04 17.33 134 35.66 +7.2T -TAL Educ s TAL ... ... ...cc 47.63 19.49 3988 39.37 +32.5TC PpLn TCP 2.60m 9.9 8 59.30 22.64 358 26.15 -50.8TCF Fncl TCF .60 2.3 17 27.34 14.58 1074 26.32 +28.4TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 14 24.44 -5.0TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 77 5.49 -6.5TE Connect TEL 1.76f 1.8 27 108.23 77.15 1878 95.50 +.5THL Crd21 TCRX ... ... ... 26.31 25.07 5 25.43 +.9THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 2 25.55 -1.5THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 19 17.27 +2.4TIM Part TSU .28e 1.6 ... 23.12 14.16 737 17.04 -11.8TJX TJX 1.56 1.6 22 96.82 66.44 3101 96.29 +25.9TPG Pace n TPGE ... ... ... 10.87 9.67 181 10.53 +8.1TPG Pac n TPGH ... ... ... 10.00 9.67 6 9.95 +2.3TPG RE n TRTX 1.72f 8.3 25 21.05 18.22 357 20.74 +8.9TPG SpLnd TSLX 1.56 8.7 8 21.74 17.00 421 17.85 -9.8TableauA DATA ... ... ...dd 105.78 60.43 659 100.89 +45.8TahoeRes TAHO .24 4.8 ... 8.86 3.76 2133 4.95 +3.3TailorBr TLRD .72 2.6 15 35.94 9.40 1595 27.53 +26.1Taiwan TWN ... ... ...q 22.25 19.25 0 20.44 -2.1TaiwSemi TSM .73e 1.9 17 46.57 34.31 9021 37.62 -5.1tTakung n TKAT ... ... 45 5.60 1.88 6 1.81 -28.1TallgEGP n TEGP 1.95f 9.0 ...dd 28.94 17.14 662 21.78 -15.4TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 262 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 16.76 265 30.79 -4.3StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.0 12 27.88 19.86 960 23.26 -12.3TanzRy g TRX ... ... ... .68 .24 89 .41 +48.9Tapestry TPR 1.35 2.8 30 55.50 38.70 2828 48.04 +8.6TargaRes TRGP 3.64 7.5 ... 52.08 39.59 1575 48.24 -.4TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 3 27.11 +2.4Target TGT 2.56f 3.4 14 79.59 50.04 4261 76.14 +16.7TaroPhrm TARO ... ... 12 128.46 93.01 34 118.86 +13.5Taseko TGB ... ... ... 2.46 1.05 531 1.11 -52.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 1545 22.19 -32.9Taubmn TCO 2.62f 4.4 21 66.61 44.78 790 59.40 -9.2Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 8 24.65 -1.9Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 3 24.67 -2.2TaylorMH TMHC ... ... 13 28.42 19.68 570 20.53 -16.1Team TISI ... ... ...dd 26.15 10.45 262 21.10 +41.6Technip FTI .13 ... 18 35.00 24.53 4766 30.76 -1.8TeckRes g TECK .16e ... ... 30.80 14.85 1731 25.95 -.8Teekay TK .22 2.8 ...dd 10.90 5.14 552 8.00 -14.2TeekLNG TGP .56 3.3 85 21.65 14.05 635 16.90 -16.1TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 50 25.45 +.8TeekOffsh TOO .04m 1.6 84 3.18 1.65 517 2.53 +7.2TeekOf pfA TOOpA 1.81 8.4 ... 24.49 13.30 9 21.59 -6.5TeekOf pfB TOOpB 2.13 8.8 ... 26.00 15.80 4 24.25 -2.4TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 13 24.84 -.8TeekayTnk TNK .21 16.9 18 2.00 .96 1558 1.24 -11.4Tegna TGNA .28 2.5 6 15.60 10.00 3795 11.18 -20.6TejonRnch TRC ... ... ...cc 26.25 18.59 131 25.15 +21.1TeklaHlth HQH 1.92e 8.7 ...q 26.37 20.36 77 21.95 -2.7TeklaHcrOp THQ 1.35a 7.8 ...q 19.00 16.02 83 17.25 -1.5TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.01 62 19.24 -2.0TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 85 13.07 -4.0TelInstEl TIK ... ... 46 6.35 2.05 6 3.25 +25.0Teladoc n TDOC ... ... ... 63.65 27.35 1466 61.45 +76.3Telaria n TLRA ... ... ...dd 5.30 3.42 328 4.36 +8.2TlcmArg TEO .71e 3.3 ... 40.19 19.77 982 21.38 -41.6TelItalia TI ... ... ... 11.28 7.53 190 7.68 -11.0TelItaliaA TI/A .30e 4.5 ... 9.60 6.27 42 6.65 -7.8Teledyne TDY ... ... 31 214.32 123.29 100 199.27 +10.0Teleex TFX 1.36 .5 35 288.78 197.72 242 279.57 +12.4TelefBrasil VIV .64e 5.3 14 17.33 11.20 1432 11.95 -19.4TelefEsp TEF 1.20e 14.0 ... 11.58 8.50 1134 8.55 -11.7TelData TDS .64 2.4 9 29.87 23.54 412 26.74 -3.8TelData45 TDI 1.66 6.4 ... 26.61 23.29 1 25.88 +1.3TelData 61 TDA 1.47 6.0 ... 25.64 23.11 7 24.59 -1.2TelData60 TDJ 1.75 7.0 ... 26.48 23.95 14 25.15 -.5TelData59 TDE 1.72 6.8 ... 26.21 24.26 16 25.26 -.2Telus gs TU 2.10 ... ... 38.50 33.59 250 34.81 -8.1TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.80 51 21.82 +1.4TmpEMF EMF 1.28e 2.1 ...q 18.00 14.58 40 14.62 -10.9TmpEMI TEI .80a 7.7 ...q 11.98 10.27 87 10.42 -6.7TmpGlb GIM .30 4.9 ...q 6.77 6.10 315 6.14 -5.0TempurSly TPX ... ... 15 68.05 41.10 777 52.62 -16.1Tenaris TS .69e 2.0 ... 40.64 25.91 2369 34.65 +8.8TenetHlth THC ... ... ...dd 38.81 12.25 789 37.42 +146.8Tengsco TGC ... ... ...dd 1.19 .55 20 .61 -23.8Tennant TNC .84 1.1 ...cc 82.20 59.00 70 77.15 +6.2Tenneco TEN 1.00 2.2 7 65.59 43.48 499 45.48 -22.3TVA 28 TVC .96 4.0 ... 25.97 23.29 11 23.82 -5.1TVA 29 TVE .84 3.6 ... 26.98 23.22 6 23.40 -6.4Teradata TDC ... ... 26 44.27 28.33 552 42.68 +11.0Teradyn TER .36 .9 30 50.68 29.68 2269 39.10 -6.6Terex TEX .40 1.0 35 50.17 34.21 1932 39.76 -17.5Ternium TX 1.10e 3.1 11 42.43 24.60 398 35.80 +13.3TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 265 37.34 +6.5TetraTech TTI ... ... ...dd 4.85 1.85 655 4.27 TeucrCorn CORN ... ... ...q 20.05 16.01 81 16.75 -.1TeucrSug CANE ... ... ...q 10.50 7.30 29 7.55 -22.8TeucrWht WEAT ... ... ...q 8.43 5.80 109 6.45 +7.4TeucrSoyb SOYB ... ... ...q 19.64 15.98 82 16.60 -7.2TeucrmAgs TAGS ... ... ...q 25.70 21.07 21.26 -3.8TevaPhrm TEVA .73e 3.1 7 33.82 10.85 10333 24.01 +26.7TexPacLd TPL .29f ... ...cc 739.89 282.82 11 701.39 +57.0Textainer TGH .96 6.3 ...dd 26.50 13.10 232 15.25 -29.1Textron TXT .08 .1 42 69.36 45.00 1294 66.68 +17.8Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1213 206.54 +8.8Thermon THR ... ... 48 26.50 15.74 66 23.36 -1.3ThirdPtRe TPRE ... ... 11 17.10 12.75 632 13.50 -7.8ThomsonR TRI 1.38 3.4 17 48.61 36.52 729 40.49 -7.1Thor Inds THO 1.48 1.4 12 161.48 89.89 1538 104.85 -30.43D Sys DDD ... ... 57 22.57 7.92 3040 14.19 +64.23M Co MMM 5.44f 2.8 29 259.77 191.44 2415 195.52 -16.9Tidwtr TDW 1.00 3.6 ...dd 35.98 .71 253 27.46 +12.5Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.0 ...cc 23.52 16.67 352 23.99 +17.7Tiffany TIF 2.20f 1.6 40 137.97 86.15 1459 135.00 +29.9Tillys TLYS ... ... 36 16.57 8.42 123 14.94 +1.2Timken TKR 1.12f 2.5 17 55.65 41.85 729 44.45 -9.6TimknSteel TMST ... ... ...dd 20.24 12.54 321 17.24 +13.5Titan Intl TWI .02 .2 ...dd 14.53 7.97 152 11.25 -12.7TollBros TOL .44 1.2 12 52.73 36.55 2563 37.40 -22.1Tompkins TMP 1.92 2.2 26 90.50 71.27 44 88.30 +8.5TootsieR TR .36b 1.2 28 37.48 27.45 117 30.35 -14.1TopBuild n BLD ... ... 35 87.21 51.64 139 81.93 +8.2Torchmark TMK .64 .8 7 93.60 74.48 658 83.70 -7.7Trchmk pfC TMKpC ... ... ... 27.68 25.44 8 26.16 -2.3Toro Co s TTC .80f 1.3 24 73.86 56.60 502 60.00 -8.0TorDBk gs TD 2.68 ... ... 75.46 48.60 1886 57.85 -1.2MonTNAPpl TPYP .45p ... ...q 24.31 20.22 116 22.79 -2.4TortWat n TBLU ... ... ... 30.84 25.65 1 28.59 -4.1TortEnInd NDP 1.75 14.3 ...q 15.44 10.70 46 12.23 -7.9TortEnInf TYG 2.62 9.7 ...q 32.40 24.24 159 27.13 -6.7TortMLP NTG 1.69 9.8 ...q 21.09 14.91 131 17.32 -1.4TortPplE TTP 1.63m 9.6 ...q 20.37 15.55 39 17.02 -9.5TortPw&E TPZ 1.65 8.9 ...q 21.77 17.51 24 18.53 -10.0Total SA TOT 2.71e 4.6 ... 64.59 48.15 3411 58.64 +6.1TotalSys TSS .52 .6 22 90.74 57.53 739 87.33 +10.4TowerIntl TOWR .48 1.4 15 34.50 21.00 90 33.85 +10.8TownsqMda TSQ .30 4.8 8 11.63 6.03 142 6.30 -18.0Toyota TM ... ... ... 140.99 103.62 156 132.66 +4.3TrCda g TRP 2.76 6.4 16 51.85 39.16 1623 43.28 -11.0TransEntx TRXC ... ... ...dd 5.00 .50 5458 3.89 +101.6sTransUn n TRU .07p ... 29 73.13 41.07 750 72.42 +31.8Trnsalta g TAC .23 ... ... 6.60 4.85 20 4.90 -17.6TrnsatlPet TAT ... ... ...dd 2.18 .58 40 1.45 +4.3TrnsRty TCI .20p ... ...dd 52.00 20.37 11 37.34 +19.2TransDigm TDG 24.00 ... 24 346.51 249.57 351 340.76 +24.1TrnsMont TLP 2.48f 6.5 16 47.45 33.98 19 38.08 -3.5Transocn RIG ... ... ...dd 14.16 7.20 12503 11.94 +11.8TrGasSur TGS ... ... ... 24.22 13.83 649 15.71 -29.3Travelers TRV 3.08f 2.5 16 150.55 113.76 1578 123.45 -9.0Travelport TVPT .30 1.6 ... 19.09 12.10 1165 18.51 +41.6sTrecoraRs TREC ... ... 20 14.65 10.25 64 14.70 +8.9Tredgar TG .44 1.9 32 24.95 14.65 93 23.75 +23.7TreeHseF THS ... ... 17 85.99 36.35 410 53.69 +8.6Trex s TREX ... ... 37 66.76 33.25 326 65.21 Trex TREX/O ... ... 37 129.75 66.50 129.16 +19.2TriPointe TPH ... ... 14 19.55 12.28 1089 16.85 -6.0TriContl TY 1.02e 3.8 ...q 28.32 22.63 45 26.92 -.1TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 50.52 +.2TrianglCap TCAP 1.20 10.3 ... 18.04 8.91 225 11.65 +22.8Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.08 -.2TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 4 25.09 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 554 37.91 -10.7TrilogyMtl TMQ ... ... ...dd 1.87 .61 138 1.69 +55.0TrimShrk n TTAC ... ... ... 38.16 29.09 10 36.73 +8.9TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.88 -1.1TriNetGrp TNET ... ... 36 57.13 31.52 235 55.62 +25.4Trinity TRN .52 1.6 7 38.25 26.14 1365 33.40 -10.8TrinityPlce TPHS ... ... ... 7.59 5.86 14 6.91 -.6Trinseo SA TSE 1.60f 2.3 8 85.35 57.70 152 70.85 -2.4TrioTch TRT ... ... 14 8.47 4.05 7 4.52 -35.5TriplePtV TPVG 1.44 11.3 7 14.19 11.12 67 12.70 +.1TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.47 -1.6sTriple-S GTS ... ... 39 41.92 15.05 294 43.28 +74.2TritonInt n TRTN 2.08f 6.5 ... 43.85 27.76 450 31.92 -14.8tTriumphGp TGI .16 .8 4 34.58 19.65 731 19.95 -26.7Tronox TROX .18 1.0 58 28.40 12.88 1495 18.71 -8.8TrueBlue TBI ... ... 17 29.50 19.30 358 27.70 +.7Tsakos TNP .20 5.4 ... 5.27 3.11 107 3.71 -5.1TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.22 -.3Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 26 25.15 -1.4Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 62 24.92 +.7TsaksE p E TNPpE ... ... ... 25.89 24.58 144 25.12 -.4tTuppwre TUP 2.72 6.8 ...dd 72.45 40.78 1520 40.20 -35.9Turkcell TKC ... ... ... 11.29 5.92 967 6.17 -39.5sTurnPtBr n TPB .16 .5 ... 32.37 14.45 100 31.94 +51.2TurqHillRs TRQ ... ... 25 3.59 2.47 1322 2.80 -18.4TutorPerini TPC ... ... 10 29.90 18.55 453 19.00 -25.022ndCentry XXII ... ... ...dd 4.44 1.33 1831 2.16 -22.9Twilio n TWLO ... ... ... 62.34 23.25 3093 56.96 +141.4Twitter TWTR ... ... ...dd 47.79 15.67 32148 45.24 +88.4TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 15 26.93 -1.2TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 13 25.56 -2.7TwoHrbI rs TWO 1.88 11.7 7 17.26 13.85 1096 16.10 -1.0TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 78 24.63 -1.8TylerTech TYL ... ... 55 240.35 165.14 119 234.54 +32.5Tyson TSN 1.20 1.7 13 84.65 58.36 1834 69.27 -14.6U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 3 29.64 +25.9UBS 3xInvC WTID ... ... ... 49.24 7.31 7 9.78 -36.1VelDlyIn n EXIV ... ... ... 61.00 26.21 24 33.80 -30.2VelLngVS n EVIX ... ... ... 23.61 8.45 1 10.32 -13.9UBS FILCG FBGX ... ... ...q 269.99 161.21 3 264.99 +16.6UBS2xSPDiv 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/Friday, June 22, 2018

PAGE 55

UBS Grp UBS .69e 4.5 ... 20.89 15.03 1216 15.19 -17.4UDR UDR 1.29f 3.5 23 40.71 32.88 1582 36.84 -4.4UGI Corp UGI 1.04f 2.0 11 51.69 42.51 648 51.29 +9.2UMH Prop UMH .72 4.9 28 17.50 11.38 129 14.69 -1.4UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 2 26.36 -3.5UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 17 25.33 -6.7UQM Tech UQM ... ... ...dd 1.79 .71 42 1.00 -28.1sUS FdsHl n USFD ... ... 25 38.14 25.43 1254 37.93 +18.8US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 56 100.85 56.50 49 100.75 +39.5US Silica SLCA .25 .9 34 38.70 23.75 1840 26.87 -17.5US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.6 ...dd 19.33 14.55 139 16.66 +.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 52.66 +1.3sUsaa SCVal USVM ... ... ... 55.52 47.00 3 55.04 +8.5tUSAA IntlVl UIVM ... ... ... 55.54 49.12 4 48.82 -5.1tUsaa EMVl UEVM ... ... ... 56.13 47.86 4 47.23 -8.1Usaa STrBd USTB ... ... ... 54.88 49.34 10 49.56 -1.0Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.49 -3.4USANA s USNA ... ... 30 121.15 52.80 107 115.80 +56.4USCF Oil n USOU ... ... ... 75.96 22.66 10 54.55 +26.9USCF ShOil USOD ... ... ... 26.29 5.50 5 7.28 -35.7USCF shpei BUY ... ... ... 28.70 23.45 27.77 +9.6USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 12.9 ... 12.00 9.00 50 10.90 -3.1USG USG ... ... 24 43.30 25.60 1969 43.29 +12.3Ultrapar UGP .55e 4.6 ... 26.48 11.79 606 11.99 -47.3UndrArm s UAA ... ... 39 24.70 11.40 2585 22.76 +57.7UnAr C wi UA ... ... ... 22.58 10.36 1913 21.08 +58.3Uni UFI ... ... 15 39.21 27.98 76 32.04 -10.7UniFirst UNF .15 .1 25 187.75 135.95 36 182.05 +10.4UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1060 54.42 -3.4Unilever UL 1.48e 2.7 ... 60.13 50.74 1275 54.19 -2.1UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.0 11 148.33 101.06 3277 143.10 +6.7UniqueF n UFAB .60 6.9 11 10.55 7.05 2 8.73 +17.7Unisys UIS ... ... ...dd 13.90 6.90 406 13.62 +67.1Unit UNT ... ... 13 26.82 15.29 427 23.88 +8.5UtdContl UAL ... ... 11 81.39 56.51 2001 74.42 +10.4UtdMicro UMC .09e 3.1 ... 3.14 1.96 554 2.90 +21.3UPS B UPS 3.64 3.2 19 135.53 101.45 2461 113.42 -4.8UtdRentals URI ... ... 8 190.74 100.62 2069 153.18 -10.9USNatGas UNL ... ... ...q 10.28 8.54 2 9.57 +4.2US12MoOil USL ... ... ...q 25.74 15.45 66 23.22 +11.0sUSAntimny UAMY ... ... ... .52 .20 336 .56 +74.4US Bancrp USB 1.20 2.4 14 58.50 48.49 6474 50.99 -4.8US 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 23 23.31 +3.2US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 20 27.94 -1.0US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 15 25.43 +.6US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 195 20.40 +12.7US Cellular USM ... ... 47 41.82 32.06 115 36.06 -4.2US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 12 25.05 -.8US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 8 25.77 +.2US Cell64 UZC 1.81 7.0 ... 27.50 24.55 13 25.90 -.1USCmdtyFd USCI ... ... ...q 45.44 36.98 62 42.94 +1.0USDslHtOil UHN ... ... ...q 21.76 12.90 20.18 +4.3US GasFd UGA ... ... ...q 36.45 22.30 7 32.05 +.6USCoppFd CPER ... ... ...q 21.26 16.00 22 19.26 -8.5USAgriFd USAG ... ... ...q 18.21 15.87 16.98 +2.8US NGas rs UNG ... ... ...q 27.92 20.40 2604 24.10 US OilFd USO ... ... ...q 14.74 8.65 17937 13.31 +10.8US ShrtOil DNO ... ... ...q 81.00 45.69 1 50.40 -11.3USSteel X .20 .6 21 47.64 20.42 5333 35.40 +.6UtdTech UTX 2.80 2.3 21 139.24 109.10 4600 123.48 -3.2UtdhlthGp UNH 3.60f 1.4 23 256.73 180.76 2073 251.89 +14.3UNITIL UTL 1.46 2.9 27 52.84 40.92 56 51.09 +12.0Univar n UNVR ... ... 51 31.95 25.79 358 26.77 -13.5UnvslCp UVV 3.00f 4.5 9 68.25 45.95 177 66.00 +25.7UnvHR UHT 2.64 4.0 39 84.90 53.00 39 66.76 -11.1UnivHlthS UHS .40 .3 15 128.15 95.26 630 115.53 +1.9Univ Insur UVE .64a 1.8 12 36.85 15.08 142 34.80 +27.2UnvSecInst UUU ... ... ...dd 3.50 1.05 7 1.15 -32.5UnivTInst UTI .08 2.6 ...dd 3.78 2.21 5 3.02 +25.8UnumGrp UNM .92 2.4 2 58.73 36.91 1110 37.88 -31.0Ur-Energy URG ... ... 70 .79 .50 105 .70 +1.9UraniumEn UEC ... ... ...dd 2.00 .96 1319 1.67 -5.6UrbnEdg n UE .88 3.9 27 26.19 19.51 394 22.76 -10.7UrstdBid UBP 1.06f 6.0 35 18.92 15.36 17.73 +4.6UrsBidA UBA 1.08f 4.8 30 23.94 17.20 194 22.49 +3.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 40 25.12 -4.5UrstBid pfH UBPpH 1.56 6.2 ... 26.88 22.97 0 24.99 -4.4V -VF Corp VFC 1.84 2.2 44 85.15 54.51 1527 82.94 +12.1VICI Pr n VICI .64 3.1 ... 21.33 17.58 2542 20.97 +.4VOC EnTr VOC .47e 9.5 11 6.66 3.15 19 4.96 -16.2VaalcoE EGY ... ... ... 2.96 .68 969 2.40 +244.3VailRsrt MTN 5.88 2.1 29 288.83 197.48 334 278.83 +31.2Vale SA VALE .29e 2.3 12 15.24 7.68 22501 12.58 +2.9ValeantPh VRX ... ... 7 27.79 10.94 5018 24.72 +19.0ValeroE VLO 3.20 2.9 30 126.98 63.77 4449 111.22 +21.0ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 34 38.88 -12.6Valhi VHI .08 1.5 48 9.24 2.13 141 5.32 -13.8Validus VR 1.52 2.2 15 67.96 41.15 550 67.80 +44.5Validus pfA VRpA ... ... ... 26.12 24.12 4 25.68 -.9Validus pfB VRpB ... ... ... 26.23 24.15 33 25.46 -.6VlyNBcp VLY .44 3.4 22 13.38 10.61 2554 12.80 +14.1VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 3 26.51 -4.5VlyBcp pfB VLYpB ... ... ... 28.11 24.99 13 25.61 -3.2Valmont VMI 1.50 1.0 22 176.35 137.90 81 151.05 -8.9Valvoline n VVV .30 1.4 ... 25.63 19.86 989 21.02 -16.1VanEMGold OUNZ ... ... ...q 13.44 11.93 115 12.46 -3.0VanEGold GDX .06e .3 ...q 25.58 20.84 20074 21.91 -5.7VnE LgFl n LFEQ ... ... ... 28.49 24.56 29 26.84 +2.0VanE Grn n GRNB ... ... ... 27.50 25.82 4 25.95 -3.9VnEkSteel SLX .40e .9 ...q 51.92 35.06 27 46.11 +.6MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 12 21.63 -7.3VanE Env EVX .53e .6 ...q 92.00 77.29 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 33 22.96 -6.2VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 206 31.42 +.7VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 23.31 +2.6VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 15 24.48 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 9046 20.44 -3.6VanE BDC BIZD 1.47e 8.7 ...q 18.38 15.39 67 16.82 +1.3VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 84 19.39 -1.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 263 28.95 -3.3VanE IntHY IHY 1.26 5.2 ...q 26.20 24.41 19 24.46 -4.6VanE Reit MORT 2.36e 7.9 ...q 25.41 21.20 8 23.98 -.4VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 98 25.20 -5.4VanE EmM EMAG .92 4.5 ...q 22.45 20.56 20.63 -5.5VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 184 25.27 VanE EMBd EMLC .98 5.7 ...q 19.91 16.97 4003 17.10 -9.9VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 1 60.06 -1.8VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.25 -.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 13 17.29 +.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 14 19.81 -2.6VanEIntMu ITM .54 2.3 ...q 24.33 23.25 241 23.56 -2.1VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 2 12.72 -5.3VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.45 +4.7VanE OilR CRAK ... ... ...q 33.85 22.80 10 31.66 +3.1V IntMoat MOTI ... ... ...q 36.88 32.61 9 32.68 -4.2VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 2 49.84 +1.6sVnEkGlSpin SPUN ... ... ...q 25.96 21.84 2 25.71 +6.4tVanEChAMC CNXT ... ... ...q 37.10 29.59 15 29.15 -15.8VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 1 31.84 +4.9VanEWMoat MOAT .41e .9 ...q 46.20 38.21 78 44.07 +3.8VanE UncOG FRAK .06e .4 ...q 17.99 12.59 32 16.50 +5.4VnEkSemi SMH .58e .5 ...q 114.55 80.92 7244 106.99 +9.4VnEkRtl] RTH 1.39e 1.3 ...q 103.87 77.47 5 103.15 +12.9VanE Agri MOO 1.10e 1.8 ...q 65.86 54.42 34 62.50 +1.5VEckOilSvc OIH .47e 1.9 ...q 29.87 21.70 5731 25.30 -2.9VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 2 36.21 -11.7 VEckVcREr REMX .50a 2.2 ...q 32.97 16.73 66 22.95 -23.7VEckChina PEK 1.41e 1.2 ...q 54.26 40.36 7 42.62 -11.7VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 77 50.48 -25.6VanE Egyp EGPT ... ... ...q 40.97 26.30 3 35.29 +7.9VEckPoland PLND .29e 1.8 ...q 21.80 15.87 3 16.04 -18.8VanE JrGld GDXJ ... ... ...q 37.76 29.84 6354 32.40 -5.1VanE Coal KOL .13 .8 ... 18.49 12.56 14 16.24 +1.3VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 304 16.02 -10.4VanEBrzSC BRF ... ... ...q 26.12 17.34 14 18.27 -22.1VanEIndo IDX .25e 1.2 ...q 26.90 20.82 51 21.34 -14.1VanENatRs HAP .64e 1.7 ...q 39.67 32.28 7 36.69 -1.2VanE VAfr AFK .53e 2.3 ...q 27.39 21.35 3 23.17 -6.8VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 8 47.55 +1.9VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 91 87.80 -7.7VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 10002 80.59 -3.9VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 8678 78.12 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2695 78.91 -3.3VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 51 112.78 -6.8VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 87 121.22 +8.9VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 37 75.41 -1.4VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 608 84.07 -1.8VangEMI VXF 1.13e .9 ...q 122.29 99.37 253 120.96 +8.3VangGrth VUG 1.38e .9 ...q 154.46 125.79 1009 152.73 +8.6VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 190 126.79 +3.4VangMidC VO 1.76e 1.1 ...q 164.17 140.54 246 160.81 +3.9VangSmCp VB 1.63e 1.0 ...q 161.05 131.25 446 159.34 +7.8VangSCG VBK 1.19e .7 ...q 182.77 141.75 970 180.40 +12.2VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 461 138.73 +4.5VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1881 142.85 +4.1VangValu VTV 2.05e 1.9 ...q 113.46 95.89 1685 105.21 -1.0VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 4029 253.12 +3.2VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 156 111.97 +.4VangMCGr VOT .82e .6 ...q 139.56 115.92 80 137.85 +7.9VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 3720 80.16 -3.4VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 537 103.17 +1.1VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 105 116.86 -2.0VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.58 2581 52.52 -4.0VangEmg VWO 1.10e 2.6 ...q 50.99 40.29 21300 42.72 -6.9VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 119 70.78 -2.9VangEur VGK 1.71e 3.0 ...q 63.60 54.60 3534 57.13 -3.4VangTEBd VTEB .28e ... ...q 52.07 50.36 358 50.97 -1.4Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.86 40 149.04 +8.8Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 11 106.94 -2.8VanSC600V VIOV 1.66e 1.1 ...q 146.16 114.49 9 144.66 +9.3sVanSC600G VIOG 1.13e .7 ...q 168.26 128.05 12 166.44 +14.1VangSC600 VIOO 1.19e .8 ...q 157.65 121.82 52 155.98 +11.9VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 6 125.55 +3.1VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 11 142.72 +7.2VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 15 134.32 +5.0VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 9282 43.46 -3.1VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 64 174.14 +11.6VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 739 134.83 -7.7VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 164 102.13 +3.2VangFncl VFH .90e 1.3 ...q 75.48 59.92 1671 69.62 -.6VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 96 162.64 +5.5VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 497 138.08 -3.0VangInfT VGT 1.61e .9 ...q 190.46 139.43 655 186.86 +13.4VangMat VAW 2.12e 1.6 ...q 144.65 120.06 150 131.67 -3.7VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 116 113.84 -2.4VangTel VOX 3.14e 3.6 ...q 95.71 81.62 49 86.22 -5.4VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 336 117.24 +5.5VectorGp VGR 1.60b 8.4 23 23.14 18.70 707 19.12 -14.6sVectren VVC 1.80 2.5 28 71.50 57.48 333 71.36 +9.8Vectrus VEC ... ... 14 41.48 25.17 112 31.37 +1.7VedantaLtd VEDL 1.20e 9.0 ... 21.99 13.01 433 13.26 -36.3sVeevaSys VEEV ... ... 94 84.89 52.17 901 83.56 +51.2tVenatorM n VNTR ... ... ... 26.90 16.25 2984 16.25 -26.5Ventas VTR 3.16 5.7 15 72.36 46.55 1665 55.05 -8.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 1 25.01 -.6Vereit VER .55 7.5 ...cc 8.75 6.52 14821 7.38 -5.3Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 15 25.49 -.3VeriFone PAY ... ... 32 23.14 14.90 2063 22.84 +29.0Veritiv VRTV ... ... ...dd 45.50 20.35 51 38.85 +34.4VerizonCm VZ 2.36 4.9 7 54.77 42.80 14819 48.63 -8.1VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 250 25.94 -1.7VermilnE g VET 2.03 ... ... 40.59 29.91 81 33.67 -7.3Verso Cp VRS ... ... ... 21.82 3.60 596 19.81 +12.7Versum VSM .24f .6 ... 42.74 31.35 329 39.05 +3.2ViadCorp VVI .40 .7 28 61.85 44.90 44 56.85 +2.6tVicon VII ... ... ...dd .76 .30 506 .30 -25.0VictSCHiD CSB .60e ... ...q 47.14 39.13 4 46.63 +4.5VinaConc VCO .66e 1.6 ... 47.99 30.95 13 41.40 +11.9VinceHlg rs VNCE ... ... 5 17.30 3.20 44 16.14 +160.7Vipshop VIPS ... ... 10 19.14 7.79 5433 11.37 -3.0VirnetX VHC ... ... ...dd 8.75 2.10 249 3.40 -8.1VirDynCr n BLHY ... ... ... 25.49 24.24 35 24.61 -.7VirShUS n VESH ... ... ... 24.93 21.19 6 21.66 -5.2ZweigTR ZTR .97 8.8 ...q 14.18 10.74 81 11.09 -17.2tVirtGblMSc VGI 1.87 13.8 ...q 19.46 13.47 142 13.52 -22.7Visa s V .84 .6 45 136.69 93.19 8689 134.53 +18.0VishayInt VSH .34f 1.4 ...dd 25.00 16.25 1643 24.30 +17.1VishayPrc VPG ... ... 35 40.45 16.55 42 37.70 +49.9VistaGold VGZ ... ... ...dd .92 .60 130 .69 -1.7VistaOutd n VSTO ... ... ...dd 25.07 12.36 391 16.61 +14.0VistraEn n VST ... ... ... 24.81 15.79 3552 24.07 +31.4VitaminSh VSI ... ... 8 12.00 2.95 796 7.20 +63.6VivintSolar VSLR ... ... 19 6.10 2.70 509 5.00 +23.5VMware VMW ... ... 41 165.00 85.70 1103 152.03 +21.3VoceraCm VCRA ... ... ...dd 32.23 22.43 323 30.50 +.9VolarisAv VLRS ... ... ... 16.00 5.07 219 5.31 -33.8VolitionRX VNRX ... ... ... 4.00 1.85 56 2.22 -24.5VoltInfoSci VISI ... ... ...dd 4.90 2.16 22 3.75 -1.3Vonage VG ... ... ...dd 12.62 6.28 1779 12.12 +19.2Vornado VNO 2.52 3.4 26 80.92 64.14 1267 73.13 -6.5Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 5 24.99 -1.1Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 18 24.03 -3.5Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 52 22.85 -9.0Voxeljet VJET ... ... ... 6.37 3.07 14 3.60 -21.2tVoyaAsPcD IAE 1.02 10.3 ...q 11.38 9.95 34 9.91 -5.4tVoyaEmHi IHD .92 11.5 ...q 9.86 8.09 173 8.03 -9.8VoyaFincl VOYA .04 .1 18 55.27 34.75 2532 49.27 -.4VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 37 11.53 +.9VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 206 7.32 -5.5VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 42 15.51 -8.0VoyaIntHD IID .83 12.3 ...q 7.94 6.69 30 6.75 -10.5VoyaPrRTr PPR .29 5.7 ...q 5.39 4.98 285 5.07 VoyaNatRs IRR .81 13.0 ...q 7.00 5.63 51 6.21 -.8VulcanM VMC 1.12 .9 28 141.20 108.17 956 129.86 +1.2W -W&T Off WTI .40 6.0 12 8.92 1.81 4629 6.70 +102.4WBI TacGr WBIA .03e .1 ...q 26.51 22.50 7 25.24 +.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 6 24.70 -6.3WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 8 23.35 +4.4WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 24.35 -.6WBI LCTG WBIE .19e .7 ...q 28.05 23.50 8 26.41 +1.4WBI LCTV WBIF .22e .8 ...q 30.46 25.84 6 28.79 -.4WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 11 26.10 +1.0WBI LCTS WBIL .04e .1 ...q 29.15 24.92 7 26.77 -2.4WBI PwFact WBIY ... ... ... 27.94 22.34 21 27.59 +3.7WBITacRot WBIR ... ... ... 26.78 24.18 6 25.10 -1.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 24 24.07 -5.1WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 64 24.16 -3.1WEC Engy WEC 2.21 3.6 20 70.09 58.48 1069 62.03 -6.6WEX Inc WEX ... ... 36 193.52 100.17 348 189.01 +33.8WGL Hold WGL 2.06 2.3 17 88.68 80.91 268 88.60 +3.2WNS Hldg WNS ... ... 29 53.88 32.33 115 52.47 +30.8WP Carey WPC 4.06 6.2 18 72.41 59.23 457 65.76 -4.6WPP plc WPP 3.91e 4.9 ... 104.09 76.68 99 80.41 -11.2WPX Engy WPX ... ... ...dd 19.23 8.39 5397 17.26 +22.7WPX pfA WPXp 1.56 2.2 ... 79.61 42.50 11 71.62 +15.8Wabash WNC .30 1.5 14 26.54 18.25 356 19.66 -9.4tWABCO WBC ... ... 16 162.20 118.63 504 117.57 -18.1Wabtec WAB .48 .5 31 104.21 69.20 553 100.43 +23.3WaddellR WDR 1.00 5.3 13 23.82 17.53 609 18.75 -16.1WageWrks WAGE ... ... 29 71.80 38.40 288 51.40 -17.1 WalMart WMT 2.08f 2.5 20 109.98 73.13 8090 84.21 -14.7WalkerDun WD ... ... 9 61.44 42.66 104 59.19 +24.6WarrMet n HCC .20 ... ... 31.65 7.40 1038 25.11 +27.4WashPrGp WPG 1.00 12.2 22 9.79 5.40 1787 8.21 +15.3WashPr pfH WPGpH 1.88 7.9 ... 25.56 20.05 9 23.75 -3.5WashPr pfI WPGpI 1.72 8.0 ... 25.99 19.11 14 21.49 -13.2WREIT WRE 1.20 4.1 29 33.96 24.92 236 29.54 -5.1WasteCon s WCN .56 ... 41 78.48 63.14 637 75.75 +6.8WsteMInc WM 1.85 2.3 17 89.73 72.58 2833 81.27 -5.8Waters WAT ... ... 29 220.20 171.32 674 192.99 -.1Watsco WSO 5.80f 3.2 34 192.94 141.61 198 183.00 +7.6WatscoB WSO/B 5.00f 2.7 39 192.75 142.00 186.96 +10.6WattsWtr WTS .84f 1.1 27 84.25 59.15 137 79.30 +4.4sWayfair W ... ... ...dd 116.93 55.33 3703 114.28 +42.4WeathfIntl WFT ... ... ...dd 4.72 2.07 16822 3.21 -23.0WebsterFn WBS 1.32f 2.0 23 67.86 44.04 307 66.97 +19.2WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 92 105.73 28.71 1492 101.25 +128.7WeinRlt WRI 1.58f 5.1 11 33.83 25.67 432 31.25 -4.9WeisMk WMK 1.20 2.2 26 57.82 31.26 140 55.16 +33.3Welbilt WBT ... ... ... 23.77 18.34 1263 21.65 -7.9Wellcare WCG ... ... 28 243.71 162.25 160 240.47 +19.6WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 179 25.76 +.4WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 20 1262.50 -3.6WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 33 24.82 -1.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 20 24.55 -2.3WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 10 24.77 -1.7WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 76 25.82 -4.4WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 38 27.49 -3.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 19 25.76 -2.6WellsFargo WFC 1.56 2.9 12 66.31 49.27 21166 54.37 -10.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 23 25.14 -3.1WellsF pfX WFCpX ... ... ... 26.16 24.15 65 24.96 -2.3WellsF pfW WFCpW ... ... ... 26.65 24.32 31 25.15 -3.2WellsF pfV WFCpV ... ... ... 26.82 25.00 29 25.71 -4.1tEvgGlbDiv EOD .54m 9.7 ...q 6.50 5.57 139 5.58 -5.9WFAdvInco EAD .82 10.2 ...q 8.97 7.80 69 8.00 -4.8WFAdMSec ERC 1.16 9.2 ...q 13.65 12.51 60 12.59 -3.6WFREI pf WFEpA 1.59 6.2 ... 27.35 25.20 6 25.83 -2.5WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 5 12.29 -6.9Welltower WELL 1.68e 2.9 13 78.17 49.58 1577 58.80 -7.8Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 2 58.05 -3.0WescoAir WAIR ... ... ...dd 11.95 6.05 249 11.55 +56.1Wesco Intl WCC ... ... 17 69.35 48.95 432 58.80 -13.7WestPhrm WST .56 .6 43 103.36 80.02 276 100.92 +2.3WstnAlliB WAL ... ... 18 64.06 44.83 462 60.97 +7.7WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 1 25.71 -1.9tWstACpLn TLI .87 8.6 ...q 11.35 10.21 44 10.17 -3.3tWAstEMkt EMD .84 6.3 ...q 16.16 13.27 220 13.24 -14.9WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 40 16.47 -8.5WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.18 62 9.22 -9.8WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 126 6.47 -7.2WAHiInOp HIO .43 8.8 ...q 5.21 4.74 238 4.83 -4.7WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 26 14.51 -4.0WstnAsst PAI .69 5.1 ...q 17.37 13.32 12 13.47 -14.9WstnAsInt SBI .48 5.6 ...q 9.98 8.58 15 8.63 -7.3WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 13 20.50 -10.3WAMgdMu MMU .78 6.2 ...q 14.60 12.54 64 12.56 -10.8WstAstMtg WMC 1.24e 11.4 9 10.95 8.54 238 10.86 +9.1WAMtDOp DMO 2.82a 11.8 ...q 27.29 22.88 55 23.87 -3.2WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 24 21.12 +1.1WstAMunHi MHF .34 4.6 ...q 8.05 7.08 37 7.28 -1.6WAMunPrt MNP .87 6.1 ...q 16.26 13.94 18 14.21 -6.7WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 12 12.55 -9.1WstAVari GFY .93 5.5 ...q 17.79 16.59 1 16.77 -3.4WAstInfSc WIA .38 3.4 ...q 12.10 11.10 28 11.21 -4.9WAstInfOpp WIW .40 3.7 ...q 11.75 10.94 51 10.95 -4.1WstC&G gs WRN ... ... ... 1.44 .71 38 .88 -12.9WstnGasEq WGP 2.19f 6.2 22 43.83 31.63 155 35.57 -4.3WstnGasPt WES 3.74f 7.7 40 57.15 40.44 228 48.67 +1.2WstnRef wi WNR ... ... ... WstnUnion WU .76 3.6 11 22.21 18.38 2931 21.08 +10.9WestlkChm WLK 1.59f 1.5 11 124.30 61.51 1261 105.87 -.6WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 93 24.55 -1.6WestmRs s WMLP .46m 27.2 ...dd 4.60 .98 12 1.70 -39.1WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 221 21.33 -12.5WestRck WRK 1.72 3.0 17 71.55 54.05 1680 57.44 -9.1WestwdH WHG 2.72 4.7 12 71.00 53.51 36 58.10 -12.2Weyerhsr WY 1.28 3.6 31 38.39 30.95 5261 35.75 +1.4WheatPr g WPM .28e ... 27 22.72 18.32 1587 21.42 -3.2Whrlpl WHR 4.60f 3.2 30 200.61 143.11 699 143.98 -14.6WhtMtIns WTM 1.00 .1 60 933.70 786.23 50 901.11 +5.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.3 31 15.15 10.06 203 12.32 -14.5WhitngPet rs WLL ... ... ...dd 55.07 15.88 3981 50.67 +91.4WidOpW n WOW ... ... ... 17.89 6.03 368 9.44 -10.7WidePoint WYY ... ... ...dd .73 .40 75 .55 -15.2WildhRs n WRD ... ... ... 29.67 10.36 1664 23.99 +30.3WileyJA JW/A 1.20 1.8 17 71.75 51.20 291 64.90 -1.3WileyJB JW/B 1.20 1.8 17 71.40 51.35 2 64.87 -1.2WLyonHm WLH ... ... 12 32.95 18.85 215 22.90 -21.3WmsCos WMB 1.36 4.9 11 33.67 24.00 9773 27.69 -9.2WillmsPtrs WPZ 2.46f 5.9 49 44.06 32.74 1027 41.47 +6.9sWmsSon WSM 1.72 2.7 19 64.76 42.68 1841 64.21 +24.2Winnbgo WGO .40 .9 15 58.65 29.05 1414 46.40 -16.5Wipro s WIT .03e .6 ... 6.40 4.50 880 4.75 -13.2WirelessT WTT ... ... ...dd 2.64 1.35 9 2.10 -13.6WT IntQua IQDG ... ... ... 32.75 27.93 13 30.39 -1.0WT ST HiYl SFHY ... ... ... 51.40 48.47 2 49.76 +1.5WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.38 -1.9WT Corp n WFIG ... ... ... 50.34 47.40 47.61 -4.7WT EmMDv DVEM ... ... ... 36.70 29.65 4 31.27 -5.8WT G exMx XMX ... ... ... 31.68 27.03 30.07 +1.5WT DyCEu DDEZ ... ... ... 33.88 29.43 0 30.55 -3.0WT DyInEq DDWM ... ... ... 32.00 28.25 5 29.64 -2.9WT DyInSm DDLS ... ... ... 34.74 30.07 0 32.43 -3.2WT DynCJp DDJP ... ... ... 31.29 27.41 28.55 -4.4WTBearEq DYB ... ... ...q 26.48 24.64 2 26.31 +.9WT LgSEq DYLS ... ... ...q 34.53 29.20 8 33.86 +3.9WT EuLoc EZR ... ... ... 34.19 27.88 1 29.68 -4.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.58 +1.4WT GlSmC GSD ... ... ... 35.24 30.06 1 32.94 -.4WTWkDUSE 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 34 48.44 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 23 31.08 -.1WT PutStr PUTW ... ... ... 30.04 26.65 34 29.60 +1.9WT EMexSt XSOE .77e 2.6 ...q 35.10 26.70 12 29.95 -6.0WT JpDvG JHDG ... ... ...q 30.34 25.63 28.50 -1.6WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 57 32.26 +1.8WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 0 26.18 -2.9WTFltRtTr USFR ... ... ...q 27.90 24.96 71 25.12 +.5WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 885 65.02 +2.1tWT AsiaDb ALD 1.02 2.3 ...q 46.97 43.95 1 43.93 -3.9WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.58 25 34.77 -9.6WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 25.15 +.4WisYldEn n SHAG ... ... ... 52.53 48.66 3 48.90 -1.7Wis US Mul USMF ... ... ... 29.69 24.68 30 29.41 +5.8GrnHCmdty GCC ... ... ...q 19.89 17.92 24 18.82 -2.1WT Diefa DWM .74e 1.4 ...q 59.63 51.45 19 53.68 -3.8WT DefaEq DTH 1.75e 4.2 ...q 47.40 41.49 27 42.06 -5.2WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 4 87.56 -.9WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 3 46.17 -4.8WTEurSC DFE 1.48e 2.2 ...q 75.61 63.66 159 67.90 -3.8WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 16 69.82 -4.1WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.29 5 42.40 -2.3WT IntLC DOL 1.69e 3.5 ...q 54.18 46.87 22 48.46 -4.3WTIntMC DIM 1.53e 2.3 ...q 73.72 63.06 22 67.27 -2.5WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 116 73.62 -4.1WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 3 58.06 -1.9WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 55 78.06 -2.9WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 2008 55.16 -7.0WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 28 90.35 -1.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 3 13.85 -5.5AAON AAON .32f 1.0 40 40.25 29.05 183 33.45 -8.9AC Immun n ACIU ... ... ... 13.91 6.03 16 9.20 -28.1ACI Wwde ACIW ... ... ...cc 27.16 20.23 494 26.32 +16.1ACM Rsc n ACMR ... ... ... 15.60 4.74 158 11.94 +127.4sACNB Cp ACNB .92f 2.8 18 32.30 24.45 14 32.55 +10.2AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 6678 18.90 -6.4AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 12 26.03 +.7AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 32 26.01 +1.1ALJ Reg n ALJJ ... ... ... 3.75 1.42 25 1.91 -39.4AMAG Ph AMAG ... ... ...dd 25.63 11.93 845 21.13 +59.4AMC Net AMCX ... ... 12 69.02 46.89 1607 65.02 +20.2ANGI Hme ANGI ... ... ... 16.61 10.24 416 15.84 +51.4ANI Ph h ANIP ... ... 28 74.70 42.23 68 67.58 +4.9ARC Grp ARCW ... ... ...dd 3.60 1.80 17 2.45 +16.7ARCAbio rs ABIO ... ... ...dd 2.71 .45 165 .52 -61.3ARMO Bi n ARMO ... ... ...dd 57.19 25.10 297 49.98 +68.1ASLAN n ASLN ... ... ... 10.44 5.08 28 8.45 +50.6ASML Hld ASML 1.71e .8 41 216.90 128.35 893 204.24 +17.5tASV Hld n ASV ... ... ... 10.80 5.97 15 5.87 -42.2ATA Inc ATAI .41e 8.5 ...dd 6.62 4.05 18 4.85 +5.0ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 71 51.73 -6.4AV Homes AVHI ... ... 6 21.80 14.65 1327 21.43 +28.7AXT Inc AXTI ... ... 24 10.75 5.80 230 7.45 -14.4Abaxis ABAX .72f .9 70 83.98 43.66 406 82.89 +67.4AbeonaTh ABEO ... ... ...dd 22.75 4.70 854 15.80 -.3Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 15.60 2.14 8993 4.55 +3.4Abiomed ABMD ... ... ...cc 450.93 139.49 599 438.27 +133.9Ablynx n ABLX ... ... ... 55.29 17.75 52.87 +111.6Abraxas AXAS ... ... 37 3.27 1.45 1370 2.58 +4.9AcaciaC n ACIA ... ... ...dd 50.10 24.72 492 33.20 -8.4AcaciaTc ACTG .50 12.0 ...dd 5.50 2.90 415 4.15 +2.5AcadiaHlt ACHC ... ... 19 54.34 26.92 1099 43.98 +34.8AcadiaPh ACAD ... ... ...dd 41.20 14.51 3312 15.95 -47.0Acasti g rs ACST ... ... ...dd 3.36 .60 317 .75 -20.6AccelrDiag AXDX ... ... ...dd 30.45 16.75 465 23.85 -9.0Acceleron XLRN ... ... ...dd 46.93 29.35 399 37.05 -12.7AccessNt ANCX .60 2.0 26 30.99 24.36 66 30.07 +8.0Accuray ARAY ... ... ...dd 6.15 3.60 1631 3.93 -8.7AcelRx ACRX ... ... ...dd 5.75 1.55 698 4.05 +100.0AcerTh rs ACER ... ... ... 22.63 5.70 8 19.25 +39.0AcetoCorp ACET .04m 1.0 ...dd 17.10 2.22 498 4.06 -60.7Achaogen AKAO ... ... ...dd 25.22 9.83 1237 12.45 +15.9AchvLfS rs ACHV ... ... ...dd 62.70 3.28 242 3.38 -74.8Achillion ACHN ... ... ...dd 5.66 2.58 1254 2.83 -1.7AclarisTh n ACRS ... ... ...dd 30.08 16.01 155 19.92 -19.2AcordaTh ACOR ... ... ...dd 36.35 16.55 759 29.90 +39.4ActivsBliz ATVI .34f .4 49 79.63 55.86 4225 76.05 +20.1Acxiom ACXM ... ... 59 32.93 18.60 905 29.99 +8.8AdamasPh ADMS ... ... ...dd 44.00 13.50 536 25.50 -24.8AdamisPh ADMP ... ... ...dd 5.85 2.35 583 3.58 -18.8Adaptim n ADAP ... ... ... 14.63 4.28 451 13.08 +95.8sAddusHmC ADUS ... ... 49 58.80 30.95 128 59.00 +69.5ADDvtgTch AEY ... ... ...dd 2.33 1.21 170 1.31 -10.7AdestoTc n IOTS ... ... ...dd 10.80 4.00 461 8.50 +31.8 AdmaBio ADMA ... ... ...dd 5.70 2.01 261 4.86 +51.4AdobeSy ADBE ... ... 57 258.91 138.31 2559 248.83 +42.0Adomani n ADOM ... ... ... 18.31 .50 1439 1.22 -72.3Adtran ADTN .36 2.5 39 25.10 13.95 881 14.30 -26.1AduroBio n ADRO ... ... ...dd 14.05 5.83 465 7.65 +2.0AdvEmis n ADES 1.00 9.0 3 12.20 7.00 91 11.10 +14.9AdvEnId AEIS ... ... 17 95.00 57.35 304 60.42 -10.5AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 95434 15.65 +52.2Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.51 440 1.70 -40.1AdverumBi ADVM ... ... ...dd 8.59 2.40 530 5.75 +64.3AdvS Vice n ACT ... ... ... 29.50 24.23 6 25.92 -1.1Aegion AEGN ... ... 23 28.19 19.11 76 26.08 +2.6AegleaBio n AGLE ... ... ...dd 12.00 2.81 280 10.48 +93.7AehrTest h AEHR ... ... ... 4.33 2.12 267 2.60 -4.1Aemetis AMTX ... ... ...dd 3.12 .45 54 1.53 +178.2sAeriePhm AERI ... ... ...dd 66.60 47.05 599 67.35 +12.7AeroViron AVAV ... ... 67 62.20 30.05 168 59.23 +5.5AEtern g rs AEZS ... ... ...dd 3.29 .89 141 2.13 -9.7Aethlon rs AEMD ... ... ...dd 3.85 .79 60 1.32 +16.8AeviGeno GNMX ... ... ...dd 2.65 1.01 158 1.14 -5.0AffimedNV AFMD ... ... ...dd 2.85 1.15 772 1.73 +32.7tAgenus AGEN ... ... ...dd 6.19 2.53 2565 2.50 -23.3AgileThera AGRX ... ... ...dd 5.60 .53 335 .58 -78.4Agilysys AGYS ... ... ...dd 15.62 9.68 71 15.55 +26.6AgiosPhm AGIO ... ... ...dd 99.82 50.91 152 97.51 +70.6AgroFresh AGFS ... ... 16 9.05 4.94 149 7.40 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 58 6.02 -42.9Aimmune n AIMT ... ... ...dd 42.00 16.25 1183 27.57 -27.1AirT Inc AIRT ... ... ...dd 34.83 14.40 3 33.85 +37.1AirTrnsp ATSG ... ... ...dd 27.67 19.17 209 23.41 +1.2AirMedia AMCN ... ... ...dd 2.87 .61 226 .66 -42.6Airgain n AIRG ... ... 35 15.00 7.31 53 8.80 -2.1sAkamaiT AKAM ... ... 74 82.98 44.65 2196 81.69 +25.6AkariTh rs AKTX ... ... ... 11.95 1.70 72 2.00 -53.8AkceaTh n AKCA ... ... ... 33.99 8.10 184 25.92 +49.3AkebiaTher AKBA ... ... ...dd 20.25 8.93 446 10.84 -27.1AkersBios AKER ... ... ...dd 1.82 .12 2443 .39 +194.0Akorn Inc AKRX ... ... 45 33.73 10.76 2458 15.76 -51.1Akoustis n AKTS ... ... ... 9.78 4.86 555 7.71 +23.8Alarm.cm n ALRM ... ... 38 49.49 33.39 1310 37.29 -1.2AlaskCom ALSK ... ... 57 2.91 1.39 54 1.72 -35.8Albireo ALBO ... ... ... 39.87 15.31 155 36.03 +40.7Alcentra ABDC .72 10.5 ...dd 13.76 5.90 52 6.84 -18.5AlderBioPh ALDR ... ... ...dd 20.00 8.60 443 17.30 +51.1AldeyraTh ALDX ... ... ... 11.90 3.90 138 8.50 +25.0Alexion lf ALXN ... ... 48 149.34 102.10 1493 125.81 +5.2Alico ALCO .24 .7 ...dd 34.80 25.55 8 32.30 +9.5AlignTech ALGN ... ... ...cc 371.55 146.25 1011 359.60 +61.8AlimeraSci ALIM ... ... ...dd 1.65 .74 123 .87 -34.7Alkermes ALKS ... ... ...dd 71.22 41.15 2033 43.65 -20.2AllgnceBc n ABTX ... ... 31 44.50 31.75 32 43.90 +16.6AllegiantT ALGT 2.80 1.9 11 181.45 111.54 136 146.15 -5.6AllenaPh n ALNA ... ... ... 17.56 6.13 147 13.00 +29.2All MMA n AMMA ... ... ... 3.07 .31 217 .34 -70.7AllnceRes ARLP 2.06f 11.2 5 21.90 15.55 211 18.40 -6.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 16 2.42 +15.8 AlliedMot AMOT .12f .3 46 50.23 22.78 28 47.24 +42.8Alliqua rs ALQA ... ... ...dd 4.60 1.58 5 2.05 +13.3AllotComm ALLT ... ... ...dd 6.09 4.74 58 5.28 -1.0AllscriptH MDRX ... ... ...dd 16.13 10.78 1509 12.10 -16.8AlnylamP ALNY ... ... ...dd 153.99 70.76 334 102.69 -19.2AlphaOmg AOSL ... ... 21 18.72 12.92 199 15.86 -3.1Alphabet C GOOG ... ... 30 1186.89 894.79 1232 1157.66 +10.6Alphabet A GOOGL ... ... 35 1201.49 915.31 2244 1169.44 +11.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 136 2.89 +8.6AlpImmu n ALPN ... ... ...dd 12.87 2.16 10 7.90 -29.5AlpsRtSec n SWIN ... ... ... 32.19 26.65 31.79 +6.8AltaMesa n AMR ... ... ...dd 10.79 6.35 1396 6.84 -31.0AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 53.13 11232 79.62 +14.0Altair A n ALTR ... ... ...dd 37.77 16.55 515 35.28 +47.5Altimm rs ALT ... ... ...dd 4.01 .41 423 .58 -70.7Altisrce n ASPS ... ... 2 32.42 19.28 84 32.18 +14.9AltraIndlM AIMC .68 1.5 25 53.70 38.80 155 44.05 -12.6AmTrstFn AFSI .34 2.3 15 16.37 8.80 1324 14.59 +44.9Amarin AMRN ... ... ... 4.60 2.66 4462 3.00 -25.2sAmazon AMZN ... ... ...cc 1762.93 931.75 4911 1730.22 +47.9AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 936 20.08 +25.7Ambarella AMBA ... ... ...cc 66.23 40.06 717 43.68 -25.7Amdocs DOX 1.00 1.4 19 71.72 61.00 529 68.97 +5.3Amedica rs AMDA ... ... ... 6.94 1.02 173 1.05 -67.9sAmedisys AMED ... ... 51 88.17 45.60 216 87.93 +66.8AMERCO UHAL 1.50e ... 19 400.99 317.43 79 362.37 -4.1AmeriHld n AMRH ... ... ... 13.50 .70 80 1.09 -64.8AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 59 6.40 +5.8sAmCarM CRMT ... ... 13 67.95 33.05 52 66.35 +48.6AmAirlines AAL .40 1.0 7 59.08 40.65 5023 41.49 -20.3ACapSenF ACSF 1.16 9.4 6 13.30 10.35 43 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 933 1.27 -15.3AmerNtl AMNB 1.00 2.4 19 43.00 34.95 9 42.30 +10.4AmNatIns ANAT 3.28 2.7 22 134.03 110.43 25 120.52 -6.0AmOutBr AOBC ... ... 35 24.49 8.32 5658 12.80 -.3AmPubEd APEI ... ... 36 45.75 17.40 247 43.40 +73.3AmRailcar ARII 1.60 4.1 5 42.52 34.29 74 39.07 -6.2AmrRvr AMRB .20 1.3 30 17.50 12.21 1 15.71 +3.1sASoft lf AMSWA .44 2.9 29 15.16 9.00 239 14.94 +28.5sAmSupr rs AMSC ... ... ...dd 7.15 2.89 87 7.08 +95.0AWoodmk AMWD ... ... 27 148.44 78.75 117 96.00 -26.3AmerisBc ABCB .40 .7 22 59.05 41.05 289 57.15 +18.6Amerisafe AMSF .88 1.5 23 67.82 51.30 57 58.50 -5.0AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 14 4.15 AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.50 -1.7AmesNatl ATLO .92f 3.0 20 31.90 26.00 3 30.60 +9.9Amgen AMGN 5.28 2.8 16 201.23 162.69 2095 185.99 +7.0AmicusTh FOLD ... ... ... 17.62 9.47 1826 16.51 +14.7AmkorTch AMKR ... ... 8 11.88 8.19 601 9.06 -9.9Amphastar AMPH ... ... ... 20.45 14.40 237 16.10 -16.3sAmpOnRt ef IBUY ... ... ... 53.39 34.52 146 52.37 +28.1AmtechSys ASYS ... ... ... 15.45 6.76 189 7.07 -29.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, June 22, 2018

PAGE 56

Amyris rs AMRS ... ... ...dd 7.30 1.86 693 5.50 +46.7AnalogDev ADI 1.92 1.9 35 103.59 76.07 1687 99.16 +11.4Anlogic ALOG .40 .5 ...dd 101.80 67.48 801 83.95 +.2Anaptys n ANAB ... ... ... 134.00 20.12 352 71.55 -29.0Anavex rs AVXL ... ... ...dd 5.74 1.85 505 4.12 +28.0AnchBcWA ANCB ... ... 18 26.45 23.70 0 26.30 +6.0Andersons ANDE .66 1.9 ...dd 38.00 29.60 71 34.85 +11.9sAngioDyn ANGO ... ... ... 22.50 14.97 224 22.40 +34.7AnikaTh ANIK ... ... 14 69.81 28.54 871 29.73 -44.9sAnsys ANSS ... ... 56 183.48 119.20 485 181.90 +23.2AntaresP ATRS ... ... ...dd 4.09 1.58 1096 2.69 +35.2AntherP rs ANTH ... ... ... 2.97 .21 212 .28 -83.3Apellis n APLS ... ... ... 32.00 12.45 529 21.95 +1.2ApogeeE APOG .63 1.4 16 59.76 37.24 196 44.25 -3.2ApollEnd rs APEN ... ... ... 8.50 3.55 60 6.61 +18.0ApolloInv AINV .60 10.8 ... 6.48 5.18 614 5.55 -1.9ApolMed n AMEH ... ... ... 30.00 10.00 130 19.92 -17.0AppFolio n APPF ... ... ...cc 68.50 31.15 162 64.25 +54.8Appian A n APPN ... ... ... 43.61 16.92 875 37.14 +18.0Apple Inc AAPL 2.92f 1.6 22 194.20 142.28 25649 185.46 +9.6ApplRecy h ARCI ... ... ...dd 1.75 .52 26 .69 -33.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 35 1.31 -17.9AppGenTc AGTC ... ... ...dd 6.05 3.25 40 4.40 +22.2ApldMatl AMAT .80 1.6 14 62.40 40.79 13201 48.99 -4.2ApldOptoel AAOI ... ... 16 103.41 22.54 1302 43.13 +14.0Approach AREX ... ... 10 4.21 2.19 463 2.39 -19.3Apptio n APTI ... ... ... 38.35 16.07 733 36.76 +56.3ApricusB rs APRI ... ... ...dd 3.34 .25 631 .41 -77.5AptevoTh n APVO ... ... ... 6.35 1.15 993 5.65 +33.3Aptinyx n APTX ... ... ... 3508 20.20 AptoseB g APTO ... ... ... 4.55 1.07 407 4.13 +84.4AquaMetal h AQMS ... ... ...dd 12.65 1.42 841 3.46 +62.4AquaB Tc n AQB ... ... ... 9.99 2.25 36 3.08 -12.5AquinoxPh AQXP ... ... ...dd 16.90 10.02 135 14.72 +25.2ArQule ARQL ... ... ...dd 6.07 .94 1529 4.69 +184.2Aradigm h ARDM ... ... ...dd 7.35 1.03 135 1.66 -75.2AralezPh ARLZ ... ... ...dd 2.98 .36 353 .40 -71.8AratanaTh PETX ... ... ...dd 7.67 3.67 569 4.53 -13.9ArbutusB g ABUS ... ... ...dd 8.25 3.20 397 6.38 +26.2ArcBest ARCB .32 .7 17 50.45 19.10 381 47.95 +34.1ArcadB rsn RKDA ... ... ... 66.56 3.60 459 7.96 +44.7ArchCap s ACGL ... ... 24 34.20 25.71 1695 26.36 -12.9ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 27 24.32 -4.0ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 24 23.92 -4.8ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 110 4.00 -.2ArcturusT rs ARCT ... ... ... 15.19 4.78 64 8.98 +13.0Ardelyx ARDX ... ... ... 8.65 3.75 554 4.10 -37.9ArenaPh rs ARNA ... ... ...dd 50.05 12.51 1036 44.54 +31.1AresCap ARCC 1.52 9.1 9 17.11 15.03 1549 16.76 +6.6Argenx n ARGX ... ... ... 103.00 19.00 100 89.86 +42.3ArkRst ARKR 1.00 3.8 96 29.49 21.75 7 26.01 -3.8Arotech ARTX ... ... 28 4.35 2.70 85 3.95 +11.3sArrayBio ARRY ... ... ...dd 20.18 7.15 4608 19.55 +52.7ArrisIntl ARRS ... ... 28 30.38 22.60 4383 24.03 -6.5ArrowFn AROW 1.00b 2.7 17 38.60 29.81 19 37.45 +10.3ArrCountR n DWCR ... ... ... 33.04 28.97 29.95 -.8ArwDWATc DWAT .09e .8 ...q 12.50 10.80 2 11.92 +2.4ArrowPhm ARWR ... ... ...dd 14.24 1.48 1373 13.18 +258.2Arsanis n ASNS ... ... 18 28.69 10.40 21 16.53 +29.5ArtesRes ARTNA .95f 2.5 26 43.22 32.00 50 38.95 +1.0ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 2 2.85 -4.5AscenaRtl ASNA ... ... ...dd 4.74 1.69 4952 4.40 +87.2Ascendis n ASND ... ... ... 76.29 21.95 168 66.81 +66.8AscentCap ASCMA ... ... ... 17.84 1.68 1941 2.49 -78.3AsiaPWire APWC .10e ... ... 3.10 2.26 5 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 20 7.13 -20.1AspenTech AZPN ... ... 39 99.86 53.51 574 94.78 +43.2AssembBio ASMB ... ... ...dd 67.36 18.60 281 45.71 +1.0AstaFund s ASFI 5.30e ... ... 5.30 3.12 1 3.65 +6.0Astec ASTE .40 .7 34 64.80 45.70 120 60.44 +3.3AstroNova ALOT .28 1.5 38 20.00 11.00 8 18.80 +35.7Astronics ATRO ... ... 64 49.45 23.95 74 37.04 -10.7Astrotch rs ASTC ... ... ... 8.15 1.64 937 4.42 +31.9AsureSftw h ASUR ... ... ...dd 19.78 9.89 213 17.12 +21.2AtaraBioth ATRA ... ... ...dd 54.45 12.65 810 46.05 +154.4athenahlth ATHN ... ... ...cc 163.94 111.61 128 159.93 +20.2Athenex n ATNX ... ... ... 20.79 13.16 372 18.62 +17.1Athersys ATHX ... ... ...dd 3.09 1.29 1521 1.96 +8.3AtlAcq n ATAC ... ... ... 15.00 9.75 10.13 +2.7AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 10 .58 -3.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 2 2.46 -27.8AtlCapBc n ACBI ... ... 35 21.60 15.20 148 20.80 +18.2AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 196 20.12 -5.1Atlanticus ATLC ... ... ... 2.76 1.52 2 1.90 -20.8AtlasAir AAWW ... ... 8 75.29 49.95 231 74.00 +26.2tAtlasFin AFH ... ... ...dd 21.50 9.60 192 9.75 -52.6AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.90 -4.4Atlassian n TEAM ... ... ...dd 68.75 33.16 934 65.59 +44.1Atomera n ATOM ... ... ...dd 8.00 2.45 41 5.99 +38.3AtriCure ATRC ... ... ...dd 30.96 14.88 234 27.94 +53.2Atrion ATRI 4.80 .8 46 694.00 516.85 10 603.20 -4.3AttisInd hn ATIS ... ... ... 3.63 .40 183 .42 -60.6AttisI wt h ATTSW ... ... ... .40 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 111 11.87 +70.1aTyrPhm n LIFE ... ... ... 6.50 .80 2617 1.17 -66.6AubNB AUBN .96 1.9 22 51.30 33.22 13 50.00 +28.5Audentes n BOLD ... ... ...dd 46.18 15.74 449 41.12 +31.6AudCodes AUDC ... ... 20 8.43 5.87 45 7.51 +2.0AuriniaPh AUPH ... ... ...dd 7.68 4.41 532 5.84 +28.9AutoWeb AUTO ... ... 12 14.30 2.88 30 4.34 -51.8Autodesk ADSK ... ... ...dd 142.94 99.22 1819 137.74 +31.4Autolus n AUTL ... ... ... AutoData ADP 2.76f 2.0 37 141.52 100.51 2425 138.21 +17.9AvadelPh AVDL ... ... 10 11.93 6.17 718 6.71 -18.2AveThera n ATXI ... ... ... 8.58 3.28 17 3.91 +8.0AVEO Ph h AVEO ... ... ...dd 4.24 .63 2967 2.30 -17.6AviatNet rs AVNW ... ... ...dd 19.97 12.90 12 16.50 +8.8AvidBios rs CDMO ... ... ... 5.78 2.24 411 3.27 -15.7AvidB pfE CDMOP 2.63 11.5 ... 27.00 20.83 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 246 5.39 Avingr nrs AVGR ... ... ...dd 38.24 .95 464 1.63 -77.6AvisBudg CAR ... ... 14 50.88 21.38 1276 41.25 -6.0AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 26 10.03 +1.1Avnet AVT .76 1.8 10 44.85 35.67 1017 42.66 +7.7AvroBio n AVRO ... ... ... 2784 31.20 Aware AWRE ... ... 36 5.40 3.70 2 3.93 -12.8Axcelis rs ACLS ... ... 6 37.05 18.60 391 20.95 -27.0sAxoGen AXGN ... ... ...dd 52.69 14.30 428 51.75 +82.9sAxonEntpr AAXN ... ... ...cc 69.09 20.57 1162 67.05 +153.0Axovant n AXON ... ... ...dd 27.98 1.02 3122 2.67 -49.3AxsomeT n AXSM ... ... ...dd 6.45 2.05 264 3.40 -39.3AytuBioSc n AYTU ... ... ... 6.82 .29 694 .33 -85.1AzurRx n AZRX ... ... ... 5.25 2.25 77 3.34 -8.2B -:tB Comm BCOM 3.58e ... ... 21.50 9.50 11 9.34 -49.2BRileyFn RILY .49e 2.4 21 22.00 15.15 57 20.65 +14.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.54 -1.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 11 25.15 -2.8BRileyF27 n RILYG ... ... ... 25.90 24.49 3 24.94 -1.7BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 11 25.54 +1.8BCB Bc BCBP .56 3.8 16 16.10 12.05 27 14.80 +2.1BFC Cp pf BANFP 1.80 6.4 ... 29.45 26.05 1 27.93 +1.5BGC Ptrs BGCP .72 5.7 ...cc 16.97 10.65 3767 12.64 -16.3BIO-key n BKYI ... ... ... 3.67 1.20 58 2.65 +49.7sBJsRest BJRI .44 .7 25 60.00 28.00 374 60.40 +65.9BMC Stock BMCH ... ... 23 25.70 17.10 247 21.55 -14.8BOK BOKF 1.80 1.8 18 107.00 77.10 233 97.65 +5.8BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 6 25.26 -1.4BOS Ltd BOSC ... ... ...dd 2.97 1.53 50 2.27 +3.7sBSB Bcp BLMT ... ... 23 35.35 27.25 20 35.40 +21.0Baidu BIDU ... ... 10 284.22 175.10 3245 260.50 +11.2Balchem BCPC .42f .4 45 100.72 70.23 123 99.23 +23.1BaldwLy BWINA 1.12 4.8 53 24.76 21.31 2 23.46 -3.3BaldLyB BWINB 1.12 4.6 55 25.00 21.20 40 24.40 +1.9BallardPw BLDP ... ... ...dd 5.94 2.63 571 2.84 -35.6BncFstOK s BANF .84 1.4 22 63.55 46.78 31 62.10 +21.4Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 9 15.97 +8.3BncpBnk lf TBBK ... ... ...dd 12.00 7.13 555 10.85 +9.8Bandwith n BAND ... ... 32 40.83 18.05 77 39.58 +71.2BkCmcCA BOCH .16 1.3 17 12.40 9.90 42 11.95 +3.9sBankMarin BMRC 1.24 1.5 24 84.25 60.20 28 83.30 +22.5BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 0 50.23 +5.2BkPrince n BPRN ... ... ... 34.95 29.43 38 32.56 -5.2BankSC BKSC .60 2.9 20 22.50 15.77 1 20.55 +17.1BkofJames BOTJ .24 1.5 16 17.30 13.87 1 16.23 +8.7BkOzarks OZRK .78f 1.6 15 53.70 40.15 620 47.50 -2.0BankFncl BFIN .36f 2.0 28 18.62 14.66 42 18.27 +19.1BankwellF BWFG .48 1.5 16 37.95 30.11 11 32.30 -5.9Banner Cp BANR 1.40f 2.2 20 62.98 52.20 194 62.47 +13.3Baozun n BZUN ... ... ...cc 67.41 20.62 1950 61.95 +96.3BiPTrLBear DLBS ... ... ...q 22.73 13.54 20.20 +23.6BiP10yTBear DTYS ... ... ...q 24.96 13.93 9 22.64 +24.1BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 4 30.75 BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.41 -6.1BiP2yrTBear DTUS ... ... ...q 40.28 29.63 0 39.64 +13.2BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 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 37 88.37 +37.0BassettF BSET .44 1.6 24 41.30 26.60 25 27.55 -26.7BayCom n BCML ... ... ... 25.99 22.50 41 23.80 +3.0BeacnRfg BECN ... ... 23 66.48 38.71 1418 45.69 -28.3BeasleyB BBGI .20 1.7 4 14.40 8.55 4 11.90 -11.2BedBath BBBY .64f 3.2 6 35.60 16.52 4037 20.12 -8.5BeiGene n BGNE ... ... ...dd 220.10 41.74 262 168.29 +72.2BelFuse A BELFA .24 1.2 21 29.90 15.24 0 20.60 -5.6BelFuseB BELFB .28 1.3 21 33.45 17.10 17 21.60 -14.2Belleroph n BLPH ... ... ...dd 3.30 1.00 492 2.92 +13.2BellicumP BLCM ... ... ...dd 14.49 5.02 1217 7.64 -9.2BenefBncp BNCL .24a 1.4 ... 17.50 14.40 147 16.75 +1.8Benetfoc BNFT ... ... ...dd 36.95 21.75 188 36.05 +33.5Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 11 2.11 -28.8Beyondsp n BYSI ... ... ... 48.49 19.55 11 26.50 -8.9Big 5Sprt BGFV .60 7.1 8 14.55 5.05 297 8.45 +11.2BigRockP n BRPA ... ... ...dd 10.93 9.58 65 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 65 .40 +8.1BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 59 22.70 9.62 13168 16.44 +46.3BioTechne TECH 1.28 .8 54 166.81 109.96 112 161.17 +24.4BioDlvry lf BDSI ... ... ...dd 3.60 1.70 650 2.90 -1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 5 4.11 -9.7BioLifeSol BLFS ... ... ...dd 13.99 2.30 371 11.52 +92.0BioLneRx h BLRX ... ... ... 1.34 .78 343 .91 -16.7BioXcelT n BTAI ... ... ...dd 11.94 6.76 27 9.08 -17.7BioanlySys BASI ... ... 32 2.95 1.37 9 1.59 -35.1Bioblast rs ORPN ... ... ... 5.99 1.67 59 1.72 -24.8Biocept rs BIOC ... ... ...dd 1.64 .17 1399 .23 -67.1Biocryst BCRX ... ... ...dd 6.67 3.95 831 5.77 +17.5Biofront n BFRA ... ... 30 17.98 11.25 2 13.25 +8.8Biogen BIIB ... ... 18 370.57 249.17 1172 297.34 -6.7BioMarin BMRN ... ... ...dd 100.03 75.81 1260 98.43 +10.4Biomeri n BMRA ... ... ... 9.32 2.30 10 3.78 +1.0BiondVax n BVXV ... ... ... 10.75 4.60 1 6.63 +23.7BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 498 2.85 -2.1BioSpecif BSTC ... ... 25 53.77 38.05 28 41.90 -3.3BiostrPh rs BSPM ... ... ...dd 5.97 1.18 89 2.36 +33.3BioTelem BEAT ... ... ...cc 47.35 23.30 203 46.30 +54.8BisnCap n BCAC ... ... ... 10.05 9.67 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 1.80 136 2.35 -33.8BlRidgAc n BRAC ... ... ... 9.80 9.52 0 9.79 +1.4BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .32 +12.5BlRidgA un BRACU ... ... ... 10.60 9.97 10.42 +2.8 BlackLin n BL ... ... ... 50.31 28.79 297 48.03 +46.4BlkRkCap BKCC .72 11.5 89 7.67 5.48 347 6.24 +.2Blckbaud BLKB .48 .4 73 116.07 81.64 297 109.61 +16.0BlinkCh n BLNK ... ... ...dd 8.65 1.28 442 5.37 +72.1BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 2133 22.57 +5.8Blucora BCOR ... ... ...cc 40.60 19.05 633 38.60 +74.7BlueBird BLBD ... ... 9 24.99 15.66 123 21.70 +9.0sBlueHBcp BHBK .60a 2.7 28 22.45 17.35 66 22.40 +11.4BluebBio BLUE ... ... ...dd 236.17 85.65 880 187.35 +5.2BlueknEP BKEP .58 16.2 ... 6.75 3.30 169 3.58 -29.9Bluekn pf BKEPP .72 11.4 ... 8.05 6.02 9 6.28 -19.2BlueprtM n BPMC ... ... ...dd 109.00 39.99 523 69.79 -7.5BofI Hld s BOFI ... ... 20 45.18 22.63 440 43.55 +45.7BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 11 25.56 -1.0Boingo WIFI ... ... ...dd 28.34 14.33 324 23.68 +5.2Bojangles n BOJA ... ... 8 16.95 11.35 169 14.50 +22.9BonsoElec BNSO ... ... ... 4.10 1.96 1 3.50 +42.9BookingHl BKNG ... ... 30 2228.99 1630.56 309 2122.49 +22.1BorqsTch BRQS ... ... 98 10.50 4.00 5.90 +8.2BosOma n BOMN ... ... ... 35.49 12.15 58 21.76 -32.8BostPrv BPFH .48 2.8 19 17.85 13.95 530 16.90 +9.4BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 68 50.32 24.60 569 49.84 +43.7Boxlight n BOXL ... ... ...dd 17.40 3.00 2734 5.87 +1.4Brainstorm BCLI ... ... ...dd 5.35 2.88 267 4.12 +5.1BridgeBcp BDGE .92 2.5 18 38.00 29.80 45 37.25 +6.4Bridglne rs BLIN ... ... ... 4.45 1.12 48 1.23 -49.3BridgBcs n BWB ... ... ... 13.87 12.60 45 12.97 +2.8BridgfdFds BRID ... ... 13 21.55 11.05 2 13.33 +6.2Brightcove BCOV ... ... ...dd 10.75 5.98 145 9.70 +36.6BrghtFn n BHF ... ... ... 70.00 44.61 2006 45.01 -23.2BroadcInc AVGO 7.00 2.7 10 285.68 221.98 1814 259.65 +1.1BroadVis BVSN ... ... ...dd 4.50 1.77 24 2.03 -43.8BrdwyFn h BYFC ... ... 76 2.67 1.91 1 2.29 -3.2BroadwdE BWEN ... ... ...dd 5.24 2.10 44 2.50 -8.1BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 118 19.64 -11.4sBrklneB BRKL .40f 2.1 23 19.30 13.60 437 19.15 +22.0BrooksAuto BRKS .40 1.2 37 36.45 21.61 499 34.44 +44.4BrukerCp BRKR .16 .5 28 36.53 26.98 457 29.61 -13.7BrynMawr BMTC .88 1.8 30 48.90 38.75 58 48.10 +8.8tBsquare BSQR ... ... ...dd 5.84 2.90 39 2.85 -38.7BldrFstSrc BLDR ... ... 18 23.28 14.39 519 19.02 -12.7BusinFst n BFST .08p ... 90 30.00 23.10 45 26.14 +3.5C -:C&F Fnc CFFI 1.36 2.2 20 65.05 45.28 14 62.65 +8.0CA Inc CA 1.02 2.8 16 37.35 30.45 2383 36.13 +8.6sCAS Med CASM ... ... ...dd 2.03 .59 176 2.02 +162.3CASI Phr h CASI ... ... ...dd 8.42 .91 5162 5.71 +75.7CB FnSvcs CBFV .88 2.5 24 36.95 25.50 86 35.05 +16.8CBAK Eng CBAK ... ... ... 2.35 1.20 26 1.29 -12.6CBOE Glb CBOE 1.08 1.0 42 138.54 88.44 785 103.95 -16.6CBTX Inc n CBTX .20 .6 ... 35.00 27.00 179 33.99 +14.6CDK Globl CDK .60 .9 26 76.04 60.28 1648 65.87 -7.6CDW Corp CDW .84 1.0 29 85.82 58.57 896 84.06 +21.0CEVA Inc CEVA ... ... 24 51.80 27.35 150 31.40 -32.0CH Robins CHRW 1.84 2.0 27 100.18 63.41 1433 89.79 +.8CHF Sol rs CHFS ... ... ...dd 32.60 2.50 55 2.54 -26.6CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 5 29.69 -1.5CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 6 28.65 -.6CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 11 27.40 +.1CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 11 26.57 +.4CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 13 27.89 -.9CIM CmTr CMCT .50a 3.5 39 20.45 11.75 5 14.25 -25.4CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 1296 13.11 +137.9CM Finan CMFN 1.00 11.2 7 10.45 7.40 20 8.95 +9.8sCM SevSt n CMSS ... ... ... 9.91 9.59 3 9.92 +2.8CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 11 .32 CME Grp CME 2.80a 1.7 37 174.36 119.30 1402 168.22 +15.2sCNBFnPA CCNE .66 2.1 18 32.29 22.46 12 31.85 +21.4CPI Crd rs PMTS ... ... ... 18.50 2.23 30 2.37 -35.4CPS Tech CPSH ... ... 32 2.20 1.04 16 1.62 -2.4CRA Intl CRAI .68 1.3 28 58.74 33.97 74 53.26 +18.5CRISPR n CRSP ... ... ... 73.90 14.32 983 65.14 +177.4CSG Sys CSGS .84 2.0 27 48.82 37.21 130 42.67 -2.6CSI Comp CCLP .75 14.0 ...dd 8.05 4.12 133 5.35 -2.3CSP Inc CSPI .44 4.6 21 18.89 8.75 1 9.66 -38.9CSW Ind n CSWI ... ... 37 54.55 36.10 54 53.45 +16.3CSX CSX .88 1.4 10 67.69 47.99 4648 64.05 +16.4CTI BioP rs CTIC ... ... ...dd 5.28 2.45 581 4.90 +82.8CTI Inds CTIB ... ... ... 6.12 3.25 0 4.25 +4.4CUI Glbl CUI ... ... ...dd 4.35 2.44 31 2.78 +1.1CVB Fncl CVBF .56 2.3 22 25.49 19.58 416 23.85 +1.2CVD Eqp CVV ... ... 18 13.50 6.85 13 7.35 -36.7CabotMicro CCMP 1.60 1.4 41 119.32 68.00 203 111.23 +18.2Cadence CDNS ... ... 56 46.00 32.85 1626 44.90 +7.4Cadiz h CDZI ... ... ...dd 14.75 9.65 154 13.10 -8.1CaesarStne CSTE .29e ... 36 37.70 12.50 343 16.70 -24.1CaesarsEnt CZR ... ... ...dd 14.50 10.48 8130 11.35 -10.3CafePress PRSS ... ... ...dd 2.68 1.26 1 1.44 -22.0sCal-Maine CALM 2.49e 4.9 100 51.58 33.40 256 50.93 +14.6Caladriu rs CLBS ... ... ...dd 11.65 2.63 1345 7.15 +103.7sCalaCvHi CHY 1.20 9.3 ...q 12.98 10.60 231 12.92 +9.0sCalaCvOp CHI 1.14 9.6 ...q 11.98 10.01 300 11.90 +6.3CalaCv&Inc CCD 2.00 9.1 ...q 22.32 18.15 62 21.87 +9.0CalaGDyIn CHW .84 9.2 ...q 9.87 8.32 118 9.12 +.4CalaGTR CGO 1.20 8.4 ...q 16.34 12.36 19 14.29 -5.1CalaStrTR CSQ .99 7.7 ...q 13.07 11.00 309 12.91 +6.9CalAmp CAMP ... ... 49 25.45 17.52 148 22.64 +5.6CalavoGr h CVGW .95f 1.0 42 98.85 65.75 137 93.45 +10.7Calithera CALA ... ... ...dd 20.05 4.70 851 5.30 -36.5CalumetSp CLMT ... ... ...dd 9.95 3.95 303 7.65 -.6CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 87 20.62 -6.4CambLrn ABCD 1.36 12.5 35 13.77 4.67 179 10.90 +91.9CambrBc n CATC 1.92 2.3 ... 91.00 70.00 17 84.66 +6.1CamdnN s CAC 1.00f 2.1 24 47.86 37.10 34 47.43 +12.6Camtek h CAMT .56 7.1 12 8.74 4.17 88 7.85 +37.2CdnSolar CSIQ ... ... 5 19.09 11.37 1333 12.41 -26.4CancerGen CGIX ... ... ...dd 4.25 .82 45 .99 -46.5CantbryPk CPHC .28 1.8 24 17.72 10.70 1 15.35 -5.6CpStarFn n CSTR .04p ... 54 22.22 16.00 33 18.96 -8.7sCapellaEd CPLA 1.72 1.7 29 100.75 65.15 76 100.95 +30.4CapCtyBk CCBG .28 1.1 24 26.50 18.96 23 24.97 +8.8CapProd CPLP .32 10.4 17 4.00 2.98 199 3.07 -8.6CapSwst CSWC 1.16a 6.1 19 19.38 14.85 29 18.97 +14.6CapitalaF CPTA 1.00 12.0 ...cc 13.65 6.88 36 8.35 +14.7Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 5 25.27 +.3CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 437 13.60 +1.4Capricor CAPR ... ... ...dd 4.25 .63 127 1.38 -12.7CpstnTur rs CPST ... ... ...dd 1.90 .58 732 1.49 +92.9CarGurus n CARG ... ... ...cc 40.60 25.85 535 35.01 +16.8CaraThera CARA ... ... ...dd 28.50 11.11 725 16.86 +37.7CarbBlk n CBLK ... ... ... 35.00 22.56 1183 26.67 +11.4Carbonite CARB ... ... ...cc 41.25 18.55 604 38.15 +52.0CardiovSys CSII ... ... ... 33.11 20.58 224 31.74 +34.0Cardlytc n CDLX ... ... ...dd 25.71 11.10 72 24.44 +82.8Cardtronic CATM ... ... 12 34.90 15.80 464 26.01 +40.4CareTrust CTRE .82 4.9 33 19.86 12.73 888 16.77 +.1CareDx h CDNA ... ... ...dd 16.00 1.04 916 14.61 +99.0CareerEd CECO .30f 1.8 ...dd 16.67 8.10 1297 16.30 +34.9CarlyleGp CG 1.41e 6.3 9 25.90 18.20 368 22.35 -2.4CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 24 23.36 -7.9CaroFin s CARO .24 .5 24 45.58 30.65 367 44.70 +20.3CarolTrBk CART ... ... 30 10.00 7.00 26 8.09 -15.3Carrizo CRZO ... ... 29 30.31 11.10 4477 27.89 +31.1CarrolsRst TAST ... ... 18 13.58 9.90 217 13.40 +10.3CarverBc lf CARV ... ... 55 11.94 2.01 5 5.48 +88.4CasaSys n CASA ... ... 93 34.21 13.25 831 17.71 -.3CasellaW CWST ... ... ...dd 27.50 15.20 280 26.40 +14.7Caseys CASY 1.16f 1.1 29 128.51 90.42 809 106.67 -4.7sCassInfo CASS 1.04f 1.5 35 71.89 53.23 36 71.67 +23.1Catabasis n CATB ... ... ... 3.78 .86 1649 .87 -41.6CatalstB rs CBIO ... ... ...dd 37.00 3.11 1451 10.37 -24.0CatalystPh CPRX ... ... ...dd 4.51 2.09 656 3.18 -18.7Catasys n CATS ... ... ... 8.88 3.30 35 7.89 +110.4CathayGen CATY .96 2.2 20 45.59 34.00 258 42.68 +1.2CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 35 224.95 123.10 53 205.95 +35.0Cavium CAVM ... ... ...dd 92.66 56.96 635 83.01 -1.0CecoEnv CECE .30 5.0 ... 10.69 4.00 109 6.06 +18.1Celcuity n CELC ... ... ... 22.73 11.10 25 21.53 +13.6Celgene CELG ... ... 24 147.17 74.13 4404 79.14 -24.2Celgene rt CELGZ ... ... ... 1.61 .11 25 .40 -58.8tCelldexTh CLDX ... ... ...dd 3.26 .58 3879 .56 -80.4CellectBio n APOP ... ... ... 13.50 6.12 2 7.17 +2.4CellectB 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 .81 626 .75 -45.3Cellectis n CLLS ... ... ...dd 38.85 21.25 252 30.65 +5.1CallularBio CBMG ... ... ...dd 22.75 7.10 60 18.05 +60.4Celsion rs CLSN ... ... ...dd 6.06 1.24 416 3.07 +14.6CelsiusH n CELH ... ... ... 7.00 3.42 129 4.85 -7.6Celyad n CYAD ... ... ... 64.75 25.55 8 28.87 -33.0Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 21 2.24 -12.1Cemtrx pf CETXP .58t ... ... 7.62 4.20 4.76 -5.9CntRsDvA CDEV ... ... ... 22.14 14.19 2942 17.28 -12.7CntrStBk CSFL .40 1.3 ... 32.27 21.77 594 31.23 +21.4CEurMed CETV ... ... ...dd 5.20 3.70 88 3.85 -17.2CentrlFedl CFBK ... ... 27 2.75 2.00 7 2.41 -12.4CentGard lf CENT ... ... 22 44.54 30.26 111 41.90 +7.7CenGrdA lf CENTA ... ... ... 41.54 28.69 375 38.98 +3.4CntlVyCm CVCY .28 1.3 17 23.28 18.05 44 21.29 +5.5CentAl CENX ... ... 26 24.77 12.94 1695 16.83 -14.3CntyBcMA CNBKA .48 .6 ... 89.40 61.95 6 76.00 -2.9CentCas CNTY ... ... 39 9.85 6.28 104 8.62 -5.6CeragonN CRNT ... ... ... 4.15 1.64 388 3.70 +86.9Cerecor n CERC ... ... ...dd 5.74 .51 72 4.89 +52.8Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 987 59.93 -11.1CerusCp CERS ... ... ...dd 7.31 2.10 984 7.18 +112.4CescaTh rs KOOL ... ... ... 6.44 .42 1019 .47 -84.4Chaisma n CHMA ... ... ...dd 2.95 1.25 7 1.58 -7.4sChampO hrs CSBR ... ... ...dd 7.10 2.19 55 6.76 +74.2tChangyou CYOU ... ... 6 30.35 17.07 262 16.96 -31.7Chantic rs BURG ... ... ... 5.15 1.81 3 2.91 +10.6CharlsCol h CTHR ... ... ...dd 1.60 .80 9 1.06 -21.5ChartInds GTLS ... ... 51 74.27 32.04 502 61.92 +32.1ChartCm n CHTR ... ... 95 408.83 250.10 843 291.86 -13.1CharterFn CHFN .34f 1.4 25 26.01 15.81 60 25.14 +43.3ChkPoint CHKP ... ... 20 119.20 93.76 778 98.33 -5.1CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 160 4.11 -60.6tChckPnt n CKPT ... ... ... 10.50 2.75 132 2.62 -32.5sCheesecake CAKE 1.16 1.9 19 58.83 38.34 1422 59.83 +24.2ChefsWhs CHEF ... ... 56 30.32 11.85 127 28.00 +36.6Chembio CEMI ... ... ...dd 10.50 5.70 13 10.40 +26.8ChemFinl CHFC 1.12 1.9 20 59.83 43.61 221 58.86 +10.1ChemoCntx CCXI ... ... 43 15.08 5.42 354 11.50 +93.3ChemungF CHMG 1.04 2.1 24 56.83 37.30 5 50.02 +4.0tCherokee h CHKE .20 32.9 ...dd 7.75 .62 248 .61 -68.0ChkSoup n CSSE ... ... ...dd 13.26 6.19 8 10.44 +16.0ChkSoup pf CSSEP ... ... ... ChildPlace PLCE 2.00 1.5 30 161.65 94.95 397 131.85 -9.3Chimerix CMRX ... ... ...dd 5.94 4.17 559 4.84 +4.5ChAdvCns CADC ... ... ...dd 9.75 1.55 60 4.80 +11.6ChinAutLog CALI ... ... ... 8.77 1.50 13 2.55 -20.3ChinaAuto CAAS ... ... 7 5.90 4.04 5 4.30 -10.4ChinaBio CBPO ... ... 25 114.82 71.85 301 101.00 +28.2ChinCer rs CCCL ... ... ... 4.28 1.25 5 1.54 -35.6ChiCmCr h CCCR ... ... ... 4.00 .97 15 1.11 -19.3ChiCustR n CCRC ... ... ... 23.40 10.75 146 21.83 +28.0ChiFnOnl JRJC ... ... ...dd 4.14 1.32 34 1.95 -27.2ChinaHGS HGSH ... ... 3 4.48 1.18 69 1.74 +41.6ChnaIntNt n CIFS ... ... ... 66.10 10.81 141 16.74 -60.1ChinaJJ h CJJD ... ... ...dd 1.80 1.17 2 1.48 +19.2ChinLend h CLDC .32e 16.7 ... 6.24 1.66 5 1.92 -38.3ChinaNRes CHNR ... ... ... 4.23 1.88 3 2.15 -19.6ChiRecy rs CREG ... ... ... 9.39 .95 24 1.68 -40.0ChnaTcF rs CNTF ... ... ... 3.49 1.75 0 1.96 -24.3ChXDPlas CXDC ... ... 3 5.00 3.40 8 3.65 -20.7ChiCache lf CCIH ... ... ...dd 4.75 .72 47 1.15 -32.0 ChinaNt rs CNET ... ... ...dd 11.90 .90 72 2.68 +145.9ChipMOS IMOS 1.97e 13.2 19 21.90 13.49 61 14.89 -15.6ChromaDx n CDXC ... ... ... 7.24 2.86 330 3.61 -38.6ChrchllD CHDN 1.52f .5 35 314.60 178.85 57 299.40 +28.7ChuysHldg CHUY ... ... 33 31.45 18.00 202 31.20 +11.2CideraTh n CDTX ... ... ...dd 8.80 3.70 82 5.20 -23.5Cimpress CMPR ... ... ...cc 171.76 80.61 144 149.59 +24.8tCinnFin CINF 2.12 3.1 19 81.98 68.11 371 67.77 -9.6Cinedigm rs CIDM ... ... ... 3.00 1.11 40 1.52 +1.3Cintas CTAS 1.62f .9 35 194.09 123.42 313 189.46 +21.6Cirrus CRUS ... ... 14 66.87 34.78 542 37.62 -27.5Cisco CSCO 1.32f 3.1 22 46.37 30.36 20878 43.16 +12.7CitiTrends CTRN .32 1.1 22 32.49 17.43 100 28.01 +5.9CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 13 2.50 -34.2sCitiz&Nthn CZNC 1.08 4.0 23 26.86 22.00 18 26.82 +11.8CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 19 13.86 +2.7CitizFst CZFC .23e .9 17 26.83 20.15 3 25.68 +7.0CitizHold CIZN .96 4.2 17 26.00 21.18 11 22.75 -1.5CitrixSy s CTXS ... ... 30 109.43 73.34 1626 107.13 +21.7sCtyHld CHCO 1.84f 2.4 22 78.75 58.80 38 78.06 +15.7CivistaBcsh CIVB .28 1.1 19 25.71 18.82 33 25.06 +13.9Civista pf CIVBP 1.63 2.3 ... 80.00 60.80 72.00 -2.6Clarus CLAR ... ... ... 8.00 5.20 94 7.40 -5.7CleanEngy CLNE ... ... ...dd 3.52 1.31 1288 3.16 +55.7tClearOne CLRO .28 7.5 ...dd 10.20 3.80 37 3.75 -58.1ClrAllCGr n CACG ... ... ... 30.85 24.97 6 30.37 +9.0ClrDvStr n YLDE ... ... ... 29.07 25.33 27.74 +.3Cleareld CLFD ... ... 25 15.30 10.35 28 11.35 -7.3ClearsBio n CLSD ... ... ...dd 15.33 5.30 419 10.32 +47.4ClearSign CLIR ... ... ...dd 4.70 1.65 71 1.85 -48.6ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 268 14.41 -24.1CleBio hrs CBLI ... ... ...dd 4.25 2.24 28 2.56 -36.2ClovisOnc CLVS ... ... ...dd 99.45 41.31 1045 47.33 -30.4CoDiagn n CODX ... ... ... 6.85 1.45 110 3.78 +43.2CoBizFncl COBZ .40f 1.8 34 23.48 15.79 503 21.91 +9.6sCoStar CSGP ... ... 95 419.16 242.76 258 415.09 +39.8CoastwayB CWAY ... ... 75 27.90 19.55 10 27.80 +31.1CocaBtl COKE 1.00 .8 33 249.54 125.08 45 131.88 -38.7CocrystP n COCP ... ... ... 6.45 1.61 201 4.04 -12.3CodaOct n CODA ... ... ... 6.56 3.28 2 3.85 -19.3sCodexis CDXS ... ... ...dd 16.78 4.60 493 15.80 +89.2CdrsVlly CVLY .62b 2.1 18 33.46 22.82 12 30.06 +9.2CoffeeH JVA ... ... 43 5.75 3.65 37 5.58 +31.1sCogentC CCOI 2.08f 3.8 ...cc 55.45 35.75 183 54.25 +19.8Cognex s CGNX .18 .4 35 72.99 39.90 922 45.42 -25.7CognizTch CTSH .80 1.0 24 85.10 65.60 2711 77.68 +9.4CohBar n CWBR ... ... ... 10.79 4.44 243 9.35 +88.1Coherent COHR ... ... 22 329.00 152.34 350 155.36 -45.0CoherusBio CHRS ... ... ...dd 17.80 8.05 588 16.30 +85.2Cohu COHU .24 .9 33 26.17 15.55 257 25.34 +15.4CollPlant n CLGN ... ... ... 8.99 4.70 1 5.70 -36.3CllctUnv CLCT .70 4.6 11 30.82 13.50 78 15.07 -47.4Collegium n COLL ... ... ...dd 29.90 9.01 384 27.85 +50.9Colliers CIGI .10 .1 26 78.60 46.60 14 75.20 +24.6ColonyBk CBAN .20 1.2 17 19.50 11.10 16.95 +16.1ColBnkg COLB 1.04f 2.4 22 48.06 35.67 244 43.40 -.1ColumFn n CLBK ... ... ... 17.73 15.30 559 17.28 +12.1sColuSprtw COLM .88 1.0 32 93.28 54.54 313 92.60 +28.8Colmbus CMCO .20f .5 ...cc 44.55 24.14 224 43.11 +7.8comScore n SCOR ... ... ... 25.69 22.76 20 24.21 -1.1Comcast s CMCSA .76 2.3 16 44.00 30.43 35031 32.79 -17.8CommScpe COMM ... ... 30 41.60 26.29 1183 29.38 -22.3CmcBMO CBSH .94f 1.4 21 67.42 49.43 232 66.43 +19.0CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 8 25.83 -2.0CmclVehcl CVGI ... ... 31 13.90 5.55 227 7.32 -31.5CommSys JCS .16 4.3 ...dd 4.79 3.18 8 3.76 +5.6CmtyBkTr ESXB ... ... 25 10.00 7.65 22 9.85 +20.9CmtyFinCp TCFC .40 1.1 21 40.69 32.06 16 37.35 -2.5tCommuFt n CFBI ... ... ... 14.47 10.95 6 10.92 -5.9CmtyHlt rt CYHHZ ... ... ... .05 .01 42 .01 +42.9sCmtyTrBc CTBI 1.32 2.5 19 52.62 40.33 100 52.60 +11.7CmtyWest CWBC .20f 1.7 17 12.97 10.00 1 11.70 +9.9CommVlt CVLT ... ... ... 72.65 48.35 286 70.65 +34.6Compugn CGEN ... ... ...dd 5.00 2.25 296 3.80 +52.0CmptrPr CPSI .40 1.2 53 34.25 27.60 137 33.00 +9.8CmpTask CTG .24 3.1 ... 9.62 4.90 49 7.79 +52.7CmstkH rs CHCI ... ... ... 6.58 1.20 42 2.94 +72.9Comtech CMTL .40 1.3 26 34.61 17.11 215 31.68 +43.2ConatusPh CNAT ... ... ...dd 7.95 3.22 679 4.99 +8.0ConcertPh CNCE ... ... ...dd 30.71 12.67 159 19.64 -24.1Conformis n CFMS ... ... ...dd 5.73 1.15 404 1.28 -46.2ConiferH n CNFR ... ... ...dd 7.45 5.00 14 6.10 +5.2sConmed CNMD .80 1.1 26 75.76 47.41 182 75.31 +47.8Conns CONN ... ... 53 37.95 16.50 278 35.90 +1.0ConnectOne CNOB .30 1.1 24 31.40 21.04 71 26.35 +2.3ConnWtrSv CTWS 1.25f 1.9 42 69.72 48.86 35 66.58 +16.0ConsolCom CNSL 1.55 12.1 ... 22.17 10.31 540 12.81 +5.1ConsolWtr CWCO .34 2.7 38 15.35 11.20 48 12.75 +1.9ConstAlph n CNAC ... ... ... 9.99 9.55 17 9.95 +2.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 8 10.26 +.7ConstAl rt CNACR ... ... ... .95 .25 .33 +6.5ConstPrt n ROAD ... ... ... 14.06 10.86 88 13.44 +11.1ConsuPtf CPSS ... ... 5 4.91 3.27 23 4.11 -1.0ContraFect CFRX ... ... ... 2.75 .80 136 2.48 +145.5ContraV rs CTRV ... ... ... 6.60 1.30 289 1.54 -46.5Control4 CTRL ... ... 41 35.99 19.03 222 24.84 -16.5ConvrgOn n CVON .02p ... ... 10.83 8.01 228 9.35 -6.3ConvrOn wt CVONW ... ... ... .75 .28 .68 CoolHl rs IFON ... ... ... 21.00 2.70 201 3.49 -51.4sCopart s CPRT ... ... 38 60.40 30.30 1269 59.57 +37.9CorbusPhm CRBP ... ... ...dd 9.96 5.05 553 5.80 -18.3Corcept CORT ... ... 16 25.96 10.71 977 16.54 -8.4CoreMrk s CORE .40 1.8 28 38.20 17.10 901 22.57 -28.5Corium CORI ... ... ...dd 13.93 6.95 376 8.83 -8.1CorOnDem CSOD ... ... ...dd 53.75 33.24 333 51.63 +46.1CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 44.81 28 54.05 +2.2CorvusPh n CRVS ... ... ...dd 17.64 7.42 148 12.50 +20.7sCostco COST 2.28f 1.1 30 208.59 150.00 1815 209.96 +12.8CountrP rs CPAH ... ... ...dd 7.30 1.75 12 2.26 -29.6CountyBcp ICBK .28 1.0 17 33.94 23.30 13 28.47 -4.3CoupaSft n COUP ... ... ...dd 64.95 28.52 1125 63.99 +105.0Covenant CVTI ... ... 36 35.19 15.86 135 32.05 +11.6CowenInc s COWN ... ... 40 18.25 11.63 369 14.90 +9.2Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 39 25.07 -2.5tCowen33 n COWNL 1.94 7.8 ... 25.06 24.88 96 24.87 -.2CrackerB CBRL 5.00f 3.0 18 179.12 141.75 173 164.36 +3.4CraftBrew BREW ... ... 34 20.90 16.50 232 20.00 +4.2Cray Inc CRAY ... ... 68 28.60 17.35 200 25.25 +4.3CreditAcc CACC ... ... 17 377.82 236.50 66 368.78 +14.0CSVixMd rs TVIZ ... ... ...q 16.77 7.93 7 8.87 -1.1CSVixST rs VIIX ... ... ...q 23.92 10.84 234 14.43 +22.5CSSilvCC SLVO .58e 7.7 ...q 8.63 7.28 16 7.54 -4.6CSGoldCvC GLDI .55e 6.4 ...q 9.48 8.55 17 8.64 -4.3CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 254 24.93 +5.6CSVS3xInG DGLD ... ... ...q 55.21 37.83 71 47.71 +9.4CS VS3xGld UGLD ... ... ...q 12.72 9.19 715 9.70 -12.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 91 75.96 -14.3CrS Crd n USOI 2.45e 8.9 ... 33.00 21.21 2 27.42 +2.9CS VSSilv USLV ... ... ...q 14.96 9.03 4076 9.51 -18.1Cree Inc CREE ... ... ...dd 50.68 20.50 610 48.01 +29.3Cresud CRESY .45e 2.7 ... 23.69 15.53 297 16.87 -23.6Criteo SA CRTO ... ... 26 53.79 21.00 2061 32.91 +26.4Crocs CROX ... ... ...dd 19.54 7.14 682 18.89 +49.4CronosGp n CRON ... ... ... 10.39 5.12 8143 7.67 +.7CrssCtryHl CCRN ... ... 22 14.65 9.07 341 12.41 -2.7CrownCfts CRWS .32 5.7 18 7.54 5.40 14 5.65 -12.4CryoPrt wt CYRXW ... ... ... 6.77 1.40 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 14.90 4.25 297 14.74 +71.6Ctrip.com s CTRP ... ... 29 60.65 40.13 4257 49.00 +11.1CueBioph n CUE ... ... ... 17.99 10.30 95 12.44 +7.0CumbldPh CPIX ... ... ...dd 7.96 5.53 62 6.00 -18.5Curis rs CRIS ... ... ... 11.35 2.07 625 2.14 -38.9Cutera CUTR ... ... 43 56.05 23.35 212 43.35 -4.4Cyanotch h CYAN ... ... ...dd 5.78 3.25 3 4.05 +3.5CybrOpt CYBE ... ... 93 25.69 11.35 108 17.75 +18.3CyberArk CYBR ... ... 87 67.65 39.34 686 63.66 +53.8Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 6.75 -8.8Cyclacel rs CYCC .15p ... ...dd 4.52 1.28 84 1.50 -13.8CymaBay CBAY ... ... ...dd 15.59 4.82 1354 13.85 +50.5CypSemi CY .44 2.6 29 18.87 12.50 3428 17.19 +12.8Cyren Ltd CYRN ... ... ...dd 3.15 1.35 18 2.75 +10.0CyrusOne CONE 1.84 3.2 91 65.73 43.49 681 58.03 -2.5CytRx rs CYTR ... ... ... 5.99 1.23 239 1.27 -24.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 458 8.20 +.6CytomX n CTMX ... ... ...dd 35.00 13.09 275 24.85 +17.7Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 1.62 253 2.04 -32.5Cytosorbnt CTSO ... ... ... 12.35 3.60 308 11.00 +69.2D -:tDBV Tech DBVT ... ... ... 50.57 20.00 340 19.65 -20.1sDFB Hlt n DFBH ... ... ... 9.75 9.65 1 9.80 +1.0DFB Hlt un DFBHU ... ... ... 10.20 10.00 5 10.12 +1.2DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 4.99 30 5.46 -11.4DMC Globl BOOM .08 .2 ...dd 48.25 12.40 296 44.60 +78.0DNB Fncl DNBF .28 .8 15 37.15 30.00 12 34.75 +3.1DSP Gp DSPG ... ... ...cc 13.95 10.80 268 11.85 -5.2DXP Ent DXPE ... ... 39 43.21 24.86 60 39.10 +32.2DailyJourn DJCO ... ... ...cc 250.95 195.00 4 239.60 +4.1Daktronics DAKT .28 3.3 37 10.86 7.85 138 8.53 -6.6DareBio rs DARE ... ... ... 12.40 .74 163 1.32 -39.0DarioHlth DRIO ... ... ... 3.64 1.32 237 1.46 -8.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 24 9.74 +5.2Daseke n DSKE ... ... ... 14.52 8.16 401 10.10 -29.3Daseke wt DSKEW ... ... ... 2.08 .93 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 48 6.31 -47.6Datawatch DWCH ... ... ...dd 12.65 7.70 43 9.20 -3.2DaveBuster PLAY ... ... 18 69.99 37.85 960 52.43 -5.0DavidsT g n DTEA ... ... ...dd 6.40 3.20 37 3.60 -7.7DavSelFn n DFNL ... ... ... 25.62 21.15 16 23.96 DavSelEq n DUSA ... ... ... 25.32 20.72 13 24.32 +3.9DavSelW n DWLD ... ... ... 28.88 21.99 80 26.63 +1.5DawsonGeo DWSN .05p ... ...dd 8.11 3.52 128 7.44 +57.2Deciphera n DCPH ... ... ... 45.61 15.15 273 44.95 +98.3DelFriscos DFRG ... ... ...dd 18.85 11.70 194 12.95 -15.1DelTaco TACO ... ... 11 15.99 10.00 237 12.95 +6.8DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1tDelmarPh n DMPI ... ... ... 2.84 .78 649 .75 -30.9DeltaTch h DELT ... ... ... 4.70 .91 75 1.09 +2.8DenaliTh n DNLI ... ... ... 25.79 14.72 293 17.00 +8.7Dennys DENN ... ... 30 17.75 10.87 170 16.39 +23.8Dentsply XRAY .35 .8 ...dd 68.98 41.64 2511 44.57 -32.3Depomed DEPO ... ... ...dd 11.27 4.31 1791 7.24 -10.1Dermira DERM ... ... ...dd 31.59 6.98 579 10.75 -61.3DescSys DSGX ... ... 93 31.95 23.40 261 31.50 +10.9DestMatrn DEST .80 13.7 ...dd 6.62 1.02 374 5.84 +96.6Dest XL DXLG ... ... ...dd 2.75 1.45 43 2.00 -9.1Deswell DSWL .28 9.0 ...dd 3.64 2.04 7 3.11 +14.3Determine DTRM ... ... ...dd 2.84 1.23 5 1.69 -6.1DexCom DXCM ... ... ...dd 102.10 42.62 1024 99.74 +73.8DiamHill DHIL 7.00e ... 14 219.90 183.34 7 198.66 -3.9DiambkEn FANG .13p ... 24 138.14 82.77 2061 123.73 -2.0DianaCnt rs DCIX ... ... ...dd 2772.13 1.31 1069 1.73 -57.4DicernaPh DRNA ... ... ...dd 15.80 2.69 671 13.08 +44.9DifferBr rs DFBG ... ... ...dd 2.20 .70 17 .90 -5.6DiffusP hn DFFN ... ... ...dd 3.04 .42 162 .54 -54.2DigiIntl DGII ... ... 50 14.70 8.50 189 14.00 +46.6Digimarc DMRC ... ... ...dd 41.75 22.85 71 30.00 -17.0Digirad DRAD .22 12.9 ...dd 4.45 1.25 14 1.70 -34.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 5 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 .98 535 1.61 -10.1DimeCBc DCOM .56 2.8 20 22.65 17.75 133 20.35 -2.9sDiodes DIOD ... ... 39 37.37 23.51 300 36.93 +28.8DiscIncA DISCA ... ... 14 28.43 15.99 6058 27.94 +24.8DiscIncB DISCB ... ... 15 48.85 19.25 2 29.80 +20.2DiscIncC DISCK ... ... 13 27.15 14.99 2959 25.94 +22.5DishNetw h DISH ... ... 16 66.50 28.80 3458 33.75 -29.3Diversicre DVCR .22 3.1 18 12.25 6.45 22 7.00 -30.1DivrsRest SAUC ... ... 2 2.84 1.12 19 1.24 -22.6DixieGrp DXYN ... ... ...dd 4.75 2.25 2 2.35 -39.0DocuSign n DOCU ... ... ... 66.80 37.00 3206 57.59 +45.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, June 22, 2018

PAGE 57

DgssInt A n DOGZ ... ... ... 6.40 3.55 17 4.09 -30.7DollarTree DLTR ... ... 12 116.65 66.01 2818 86.22 -19.7DolphEnt hn DLPN ... ... ... 5.77 2.47 12 3.55 -1.4DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 25 18.25 13.28 71 14.00 -19.1tDonegalB DGICB .50f 3.7 27 15.91 12.85 2 13.55 -11.0DorchMin DMLP 1.41e 7.4 19 20.93 13.90 17 19.10 +25.7Dorman DORM ... ... 23 83.60 56.36 88 71.76 +17.4DovaPh n DOVA ... ... ... 37.00 16.98 151 30.07 +4.4DragVic n LYL ... ... ... 14.99 3.09 2 3.65 -16.2DrprOkw n DOTA ... ... ... 10.00 9.71 150 9.97 +1.9DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 5 .51 +2.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.21 98 1.26 -69.1Dropbox n DBX ... ... ... 43.50 27.75 7138 35.69 +25.3DryShips s DRYS .14e ... 1 47.25 .98 4779 5.78 +63.7sDuluthH n DLTH ... ... 33 22.90 15.13 326 22.69 +27.1sDunkin DNKN 1.39 2.0 29 69.61 50.89 1971 69.33 +7.5DurectCp DRRX ... ... ...dd 2.55 .75 681 1.98 +114.8Dynasil DYSL ... ... 9 2.06 1.09 6 1.39 +17.8Dynatronic DYNT ... ... ...dd 3.55 2.10 5 3.00 +4.0DynavaxT DVAX ... ... ...dd 24.45 7.95 871 15.90 -15.0E -:E-Trade ETFC ... ... 26 66.46 36.09 1969 65.21 +31.6eBay s EBAY ... ... 26 46.99 33.95 11581 38.01 +.7eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 36 26.28 -2.4EDAP TMS EDAP ... ... ... 4.25 2.07 155 3.28 +14.3eHealth EHTH ... ... ...dd 28.59 13.61 88 23.29 +34.1EMC Inc s EMCI .88 3.1 20 32.19 24.51 16 27.97 -2.5ENDRA n NDRA ... ... ... 5.88 1.55 52 2.51 -48.4ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 41 1.24 +42.5ESSA Bcp ESSA .36 2.3 23 16.80 14.16 10 15.57 -.6EtfLonCanc CNCR ... ... ... 32.32 21.63 20 25.79 +8.5EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 26.93 +3.2EtfValidea VALX ... ... ...q 30.43 26.27 30.18 +4.1IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.96 -1.0EVO Pay n EVOP ... ... ... 23.40 19.00 291 21.26 +11.8EXFO g EXFO ... ... ...dd 5.35 3.17 34 3.20 -26.4teXp Wrld n EXPI ... ... ...dd 19.00 12.90 109 12.61 -18.1EagleBncp EGBN ... ... 19 69.80 46.20 75 62.70 +8.3EagBcMT EBMT .36 1.8 16 21.95 17.35 5 19.60 -6.4EagleBkS rs EGLE ... ... ...dd 6.07 4.18 451 5.88 +31.3EaglFnB n EFBI .22p ... ... 19.57 14.50 1 16.48 +1.9EaglePhm EGRX ... ... 38 84.20 45.05 251 75.65 +41.6EstWstBcp EWBC .80 1.1 20 73.98 52.86 542 69.99 +15.1EastrAcq 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 1.5 41 31.50 24.00 4 30.20 +15.5EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9sEastsDist n EAST ... ... ... 8.00 3.35 74 8.89 +120.6EV 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 52.80 165 79.25 Echelon rs ELON ... ... ...dd 6.10 4.07 1 4.20 -24.2EchoGLog ECHO ... ... 76 32.95 13.00 348 31.80 +13.6tEchoStar SATS ... ... 13 62.50 45.12 459 45.23 -24.5Eco-StimE ESES ... ... ...dd 1.74 .76 22 .80 -36.5EcologyEn EEI .40 3.2 ...dd 14.45 10.25 2 12.40 +18.1EdgeTher n EDGE ... ... ...dd 17.77 .84 609 1.11 -88.2Edgewater EDGW ... ... ...dd 7.30 4.25 7 5.65 -9.5EditasM n EDIT ... ... ...dd 45.02 15.28 934 39.78 +29.5EducDevel EDUC .40f 2.1 32 27.93 9.25 6 18.75 -1.1eGain EGAN ... ... ...dd 14.13 1.50 291 12.70 +141.9EgaletCp EGLT ... ... ...dd 2.95 .42 181 .45 -55.5EidosThr n EIDX ... ... ... 24.75 18.10 649 21.94 -5.1EigerBio rs EIGR ... ... ...dd 18.00 6.35 62 13.90 -.4EksoBio n EKSO ... ... ...dd 4.77 1.02 354 1.72 -19.2ElPolLoc h LOCO ... ... 69 14.70 9.05 235 11.15 +12.6ElbitIm rs EMITF ... ... ... 3.24 1.90 2 2.22 -21.8ElbitSys ESLT 1.76 1.5 20 153.13 111.01 21 119.60 -10.3EldorRsts ERI ... ... 57 46.45 18.80 659 43.85 +32.3ElectSci ESIO ... ... 8 27.72 7.50 665 17.38 -18.9ElectroSen ELSE ... ... 33 5.24 2.96 2 3.98 -1.7ElectArts EA ... ... 32 147.13 99.63 1454 143.15 +36.3EFII lf EFII ... ... ... 49.99 25.28 233 33.95 +15.0ElmiraSB ESBK .92b 4.5 17 20.55 18.00 3 20.45 +5.0EloxxPh n ELOX ... ... ... 24.60 11.11 243 18.81 +65.0EltekLtd rs ELTK ... ... ... 8.95 2.65 1 3.99 -2.2EmclaireF EMCF 1.12 3.3 18 35.77 26.50 3 34.30 +13.0Emcore EMKR 1.50e ... ...cc 12.20 4.40 218 5.40 -16.3EmmisC rs EMMS ... ... 1 5.84 2.44 3 5.54 +57.4EmpirRst rs NYNY ... ... ...dd 30.98 15.88 8 19.05 -29.4EnantaPh ENTA ... ... 67 122.43 33.15 270 118.99 +102.8EncoreCap ECPG ... ... 11 52.00 37.30 227 38.20 -9.3EncorW WIRE .08 .2 16 58.70 37.30 57 49.90 +2.6Endo Intl ENDP ... ... ...dd 12.54 5.27 4336 9.30 +20.0Endocyte ECYT ... ... ...dd 15.45 1.17 1364 14.12 +229.9Endologix ELGX ... ... ...dd 6.72 3.75 671 5.75 +7.5EndurIntl EIGI ... ... ...dd 10.00 6.95 766 9.60 +14.3Energous WATT ... ... ...dd 33.50 6.91 504 15.99 -17.8EngyFocus EFOI ... ... ...dd 3.46 1.51 2 2.20 -10.2EnrgyRec ERII ... ... ...cc 11.30 6.13 226 8.14 -7.0EnrgXXi hn EGC ... ... ...dd 23.49 3.41 1641 8.95 +55.9Enphase ENPH ... ... ...dd 6.54 .76 2759 6.22 +158.1EnsignGp s ENSG .18 .5 31 40.09 18.75 462 38.52 +73.5EnstarGp ESGR ... ... 19 237.30 183.85 37 214.05 +6.6EntegraFn ENFC ... ... 22 30.70 22.00 29 27.15 -7.2Entegris ENTG .28 .8 31 39.55 21.78 808 35.90 +17.9EntBcpMA EBTC .58 1.4 23 44.14 30.00 12 41.30 +21.3EntFinSv EFSC .44 .8 20 57.05 36.65 54 55.80 +23.6Epizyme EPZM ... ... ...dd 21.40 11.15 328 15.00 +19.5ePlus s PLUS ... ... 25 99.80 67.65 62 95.45 +26.9Equinix EQIX 9.12f 2.2 ...cc 495.35 370.79 999 419.00 -7.6EquitFin n EQFN .20p ... ... 10.95 9.92 0 10.60 -2.8EqtyBcsh n EQBK ... ... 27 44.26 29.66 112 43.13 +21.8Ericsson ERIC .13e 1.7 ... 8.05 5.52 4693 7.71 +15.4ErieInd ERIE 3.36 2.8 29 129.73 106.63 25 118.84 -2.5ErytechP n ERYP ... ... ... 30.56 17.50 1 17.99 -18.3Escalade ESCA .50 3.6 14 14.60 11.65 10 14.00 +13.8Esperion ESPR ... ... ...dd 82.68 33.06 1102 38.28 -41.9EsqFnHld n ESQ ... ... ... 29.45 14.51 28 26.21 +32.8EssaPh gs EPIX ... ... ... 13.64 2.00 2 3.90 -11.0Essendant ESND .56 4.1 ...dd 15.30 7.20 275 13.63 +47.0EstreAm n ESTR ... ... ... 13.38 8.39 8.62 -.2EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 64 44.78 13.58 6902 43.60 +113.2EuroTech CLWT ... ... ... 8.45 2.00 58 4.80 +45.0Euronet EEFT ... ... 20 101.07 70.67 330 88.43 +4.9Euroseas rs ESEA ... ... ... 2.73 1.21 28 1.63 -4.3EveloBio n EVLO ... ... ... 16.75 11.30 163 13.72 -15.6Ever-Glory EVK ... ... 7 4.50 1.96 4 3.75 +59.6Everbrdg n EVBG ... ... ...dd 53.42 21.56 486 48.59 +63.5EvrspnTc n MRAM ... ... ...dd 25.39 6.40 205 9.25 +23.3EvineLive EVLV ... ... ... 1.62 .76 438 1.22 -12.9EvofemBio EVFM ... ... ...dd 12.56 .30 49 3.32 +70.3Evogene EVGN ... ... ...dd 5.75 2.66 7 3.05 -.7EvokePhm EVOK ... ... ...dd 4.09 1.85 16 2.65 +17.3Evolus n EOLS ... ... ...dd 39.50 6.75 149 31.94 +177.7EvolvgSys EVOL .44 13.6 9 5.85 3.15 7 3.23 -31.4ExOne XONE ... ... ...dd 13.44 6.16 296 7.92 -5.7ExactSci h EXAS ... ... ...dd 71.60 32.42 2538 68.82 +31.0ExelaTch n XELA ... ... ...dd 10.00 4.15 278 5.08 -1.4Exelixis EXEL ... ... 25 32.50 18.50 2210 20.36 -33.0ExlSvcHld EXLS ... ... 42 64.34 52.50 150 59.07 -2.1Expedia EXPE 1.20 1.0 56 161.00 98.52 1219 123.63 +3.2ExpdIntl EXPD .90f 1.2 26 78.16 54.32 737 75.17 +16.2Exponent s EXPO ... ... 60 52.63 28.48 154 49.60 +39.5ExpScripts ESRX ... ... 10 85.07 55.80 3305 79.36 +6.3ExtrOilGs n XOG ... ... ... 17.42 10.28 1510 14.19 -.8ExtrmNet EXTR ... ... ...dd 15.55 8.10 1539 8.64 -31.0EyePtPh EYPT ... ... ...dd 2.88 .93 272 1.95 +80.6EyegatePh EYEG ... ... ... 1.47 .29 916 .57 -46.7Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 16 8.03 -19.1Ezcorp EZPW ... ... 17 15.10 7.55 623 12.55 +2.9F -:F5 Netwks FFIV ... ... 24 183.27 114.63 633 180.20 +37.3FAT Br n FAT .12p ... ... 13.99 5.54 12 7.59 -14.9FFBW n FFBW ... ... ... 12.50 10.30 11 11.00 -.2FLIR Sys FLIR .64 1.2 32 55.72 33.95 824 54.22 +16.3FNB Bnc s FNBG .52 1.4 ... 39.45 25.52 9 38.38 +5.2FNCB Bc n FNCB .04p ... ... 10.00 8.01 2 9.00 -2.7FRP Hldgs FRPH ... ... 21 64.15 41.90 14 62.25 +40.7FS Bncp FSBW .56f 1.0 13 61.51 42.77 24 58.62 +7.4FSB Bcp n FSBC ... ... ... 18.23 14.60 17.70 +4.1FTD Cos FTD ... ... ...dd 20.65 3.46 254 5.61 -22.0Facebook FB ... ... 38 203.55 147.80 18906 201.50 +14.2FDaves DAVE ... ... ...dd 9.65 3.40 62 6.60 +.8Fanhua FANH .65e 1.9 57 38.24 8.21 214 33.50 +54.9FarmerBrs FARM ... ... ...dd 35.05 23.60 51 30.20 -6.1FarmMer s FMAO .56f 1.3 23 46.00 24.44 15 42.34 +3.8FarmCB FFKT .50 .9 23 55.05 32.60 15 54.00 +40.3sFarmersNB FMNB .28 1.7 19 16.65 12.80 41 16.20 +9.8FaroTech FARO ... ... ...dd 65.35 32.25 87 53.35 +13.5Fastenal FAST 1.48 2.9 24 58.74 39.79 3135 50.88 -7.0FateThera FATE ... ... ...dd 14.45 2.52 530 13.08 +114.1Fauquier FBSS .48 2.3 41 22.25 17.24 0 20.85 -4.8FedNatHld FNHC .32 1.4 20 24.37 9.78 89 22.46 +35.5FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.77 +.6FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 47 10.40 +1.5FenncPhr n FENC ... ... ... 14.99 7.55 195 10.43 +4.1Ferrogl n GSM .16 1.8 ... 17.61 8.75 459 9.05 -44.1Fibrocll rs FCSC ... ... ... 23.18 2.21 3352 3.31 +3.4sFibroGen FGEN ... ... ...dd 64.25 29.30 650 64.40 +35.9FidD&D n FDBC .96 1.7 ... 61.70 33.09 9 57.02 +38.1sFidNasdIdx ONEQ 2.29e .8 ...q 305.92 239.20 28 302.45 +11.6FidelSo LION .48 1.8 18 26.90 20.28 128 26.68 +22.4FidusInvst FDUS 1.56a 10.8 9q 17.49 12.63 143 14.47 -4.7FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 0 26.25 +5.0FiestaRst FRGI ... ... ...dd 27.90 15.50 271 27.05 +42.4FifthThird FITB .72f 2.4 9 34.67 24.58 5216 30.63 +1.0FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 20 27.48 -3.651job JOBS ... ... ...dd 114.63 42.60 190 104.63 +71.9FinTcII n FNTE ... ... ... 11.76 9.70 12 10.01 +.9FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 930 44.85 +48.0FnclInst FISI .96 2.8 17 34.35 25.65 70 33.95 +9.2Finisar FNSR ... ... ...dd 28.84 14.25 1965 17.72 -12.9FinjanH FNJN ... ... 3 4.06 1.66 505 3.08 +42.6FireEye FEYE ... ... ...dd 19.36 13.40 2910 16.56 +16.6FstBcpME FNLC .96 3.2 17 32.33 25.00 19 29.61 +8.7FtBcpNC FBNC .40 .9 25 42.94 29.59 78 42.31 +19.8FstBcMiss FBMS .20f .6 22 35.70 26.05 46 35.45 +3.7FstBkNJ FRBA .12 .9 30 14.95 11.15 103 13.45 -2.9FstBusey rs BUSE .80f 2.4 22 33.22 27.33 162 32.88 +9.8FBusnFn s FBIZ .56 2.1 19 26.95 20.57 39 26.25 +18.7FrstCap FCAP .92 2.3 20 43.02 29.81 9 40.00 +8.9FtChoBc n FCBP ... ... ... 33.50 27.17 22 28.67 +3.3FCtzBA FCNCA 1.40 .3 21 463.44 323.74 48 424.12 +5.2FCmtyBsh FCBC .72a 2.1 22 36.09 24.02 28 33.93 +18.1FCmtyCp FCCO .40 1.7 24 26.25 19.50 53 24.05 +6.4FtConnBcp FBNK .68f 2.2 24 31.78 23.25 404 31.55 +20.71stCnstBn FCCY .24 1.1 18 27.00 16.15 57 21.85 +19.4FstDeFn FDEF 1.20 1.9 17 64.84 47.01 28 63.90 +23.0FFnclOH FFBC .76 2.3 21 33.70 22.80 512 32.50 +23.3FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 56.35 37.31 193 54.05 +20.0FstFnIN THFF 1.02 2.3 19 50.20 39.55 28 45.05 -.7FstFnNwst FFNW .32f 1.6 22 21.82 13.13 39 19.96 +28.7FstFound s FFWM ... ... 24 20.43 15.88 388 20.23 +9.1FstGtyBc n FGBI .64b 2.4 ... 29.50 22.34 11 27.09 +8.4FsHawaii n FHB .96 3.2 ... 32.36 26.30 475 30.36 +4.0FIntntBcp INBK .24 .7 14 42.40 26.30 109 34.85 -8.7FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 0 25.70 -3.1FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 156 43.40 +8.4FstMerch FRME .88f 1.8 21 49.19 37.09 199 47.65 +13.3FstMidIll FMBH .68a 1.6 18 42.46 30.01 46 41.36 +7.3FMidBc FMBI .44 1.6 21 27.40 20.50 420 26.75 +11.4FstNwBc n FNWB ... ... 45 18.35 15.04 14 16.37 +.4FstSavFin FSFG .60 .8 20 80.01 51.00 11 73.13 +28.3 FstSolar FSLR ... ... 32 81.72 35.35 1960 52.31 -22.5s1stSource SRCE .96f 1.7 21 56.72 44.59 24 56.19 +13.6FTNDXTc QTEC .58e .7 ...q 83.42 61.64 117 79.66 +10.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 14 28.78 -1.9FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.41 +2.0FT AsiaPc FPA 1.01e 3.1 ...q 38.10 32.24 141 32.99 -7.6FT Europe FEP .65e 1.7 ...q 42.49 34.45 306 38.79 -.7FT LatAm FLN 2.01e 11.4 ...q 23.27 17.33 2 17.69 -13.4tFT Brazil FBZ 1.62e 14.1 ...q 18.24 11.90 6 11.53 -25.7FT China FCA .68e 2.2 ...q 34.79 22.88 1 30.40 +2.4FT Japan FJP .77e 1.4 ...q 63.38 51.72 11 56.05 -6.4FT SKorea FKO .59e 2.3 ...q 32.08 26.10 0 26.14 -11.5FT DevMkt FDT .96e 1.6 ...q 67.22 54.77 146 60.56 -2.9FT EmMkt FEM .64e 2.4 ...q 31.32 22.90 181 26.33 -5.6FT Germny FGM 1.04e 2.2 ...q 55.51 42.81 75 47.34 -7.5FT Canada FCAN .29e 1.1 ...q 27.35 22.41 1 25.90 -2.3FT UK FKU 1.57e 3.9 ...q 43.39 35.33 2 40.65 +2.0FT Switzld FSZ .78e 1.6 ...q 56.74 48.28 58 50.01 -5.2FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 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 36.29 238 38.83 -10.4FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.50 2 41.86 -5.7FT EurzAlp FEUZ .50e 1.2 ...q 48.43 38.64 253 42.54 -3.1FstT BICK BICK .34e 1.2 ...q 33.60 25.37 27 27.63 -8.5FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.82 -1.0FtTrMun n MCEF ... ... ... 19.39 17.65 17.82 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 25 49.10 -3.3FTNsdGrid GRID .19e .4 ...q 53.73 43.00 2 49.54 -2.9FTMltAInc MDIV 1.20e 6.6 ...q 19.49 17.60 95 18.32 -3.6FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 74 35.96 +2.2FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 137 51.11 -1.0tFTIntlMltA YDIV .99e 5.8 ...q 19.83 17.27 10 17.14 -8.0FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 11 22.95 -1.5FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 7 49.21 -3.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 7 22.65 -1.8FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 669 59.96 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 214 30.64 +2.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 39 30.59 +6.8FT DWF5 FV .18e .6 ...q 31.03 24.61 127 30.57 +10.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 7 26.92 -1.8FT AI Rob n ROBT .07p ... ... 30.96 28.50 4 30.16 +4.9FT US Eq RNDV .35e 1.6 ... 23.04 19.30 2 21.44 -1.2FT SmCap RNSC .22e 1.0 ... 23.22 19.03 1 23.01 +6.9FT MdCap RNMC .19e ... ... 22.75 19.19 2 22.29 +2.7FT LgCap RNLC .18e ... ... 23.11 19.67 2 22.03 +1.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 8 50.33 -3.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 25.62 -1.2FT QualInc QINC .60e 2.4 ...q 26.90 23.66 1 24.84 -2.6FTNsSem ef FTXL .14e .4 ... 36.21 24.11 4 33.57 +10.8FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 0 23.58 +10.0FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 22.08 +3.2FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 33 24.10 +14.1FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.83 -4.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 150 29.77 +1.4FTDorW n FVC .17e .6 ... 28.96 22.93 59 28.49 +11.0FT DWInt IFV .32e 1.5 ...q 24.24 19.49 340 21.19 -4.8FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.68 7 37.87 -10.2FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.26 -.4FT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 6 57.70 -4.7FT RivDev RFDI 1.09e 1.8 ... 68.99 59.54 39 61.79 -3.6FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 61.68 46 67.43 -4.3FT RivEur RFEU .95e 1.5 ... 70.58 60.56 11 62.75 -4.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.00 -3.1FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 110 52.00 +1.9FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 50.95 +4.8FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 15 19.88 -2.1FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 35.32 +6.7FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 4 29.20 +1.5FTCloudC SKYY .13e .2 ...q 55.46 38.88 563 54.77 +19.4FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.48 4 38.44 -8.9FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 8 26.31 -6.5FT GblNRs FTRI .45e 3.6 ...q 13.25 10.89 1 12.37 -.1FT Cybersc CIBR .03e .1 ...q 27.84 20.59 168 27.17 +17.5FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 2 35.90 +1.4tFTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 108 47.86 -.4FTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 74 47.51 -2.2FT GlbCmd FTGC .26e ... ...q 21.88 18.97 39 20.51 -1.0FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 99 52.70 -1.5FTNDXEq QQEW .27e .4 ...q 63.55 52.67 31 62.00 +7.0FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 128 57.29 +9.3FTSmartph FONE .86e 1.7 ...q 55.89 47.30 4 49.63 -4.9FstUSBcsh FUSB .08 .7 35 14.38 10.52 0 11.50 -10.2FstUtdCp FUNC .36 1.5 22 24.32 14.45 66 23.30 +33.9First LI s FLIC .60 2.3 10 33.50 23.30 73 26.30 -7.7sFsthdTech SVVC ... ... ...q 15.25 7.29 51 15.36 +71.4FstSvc n FSV .54 .7 40 74.71 61.60 17 74.10 +6.0Fiserv s FISV ... ... 36 76.98 59.85 1339 75.78 +15.6FiveBelow FIVE ... ... ...cc 103.99 44.30 888 97.46 +47.0FivePrime FPRX ... ... ...dd 48.87 15.66 233 17.13 -21.9FiveStar FVE ... ... ...dd 1.80 1.05 10 1.45 -3.3Five9 FIVN ... ... ...dd 39.55 19.53 786 37.71 +51.6Flex Ltd FLEX ... ... 15 19.71 12.93 6697 14.50 -19.4FlexPhm n FLKS ... ... ...dd 8.98 1.04 341 1.12 -67.9FlxGlbImp ESGG ... ... ... 101.95 85.30 1 95.18 +.2FlxUS Imp ESG ... ... ... 70.00 56.50 1 64.92 +2.0FlxRAstAlo ASET ... ... ... 29.37 26.74 0 27.87 -3.1FlxUSQLgC QLC ... ... ...q 35.78 29.39 10 34.33 +3.0tFlxUSLgCp LKOR .41e ... ...q 55.13 49.50 1 49.43 -9.8FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 48.81 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 6 23.09 -2.0FlexSh n FPAY ... ... ... 6.56 2.62 2 3.01 -20.8FlexionTh FLXN ... ... ... 32.25 17.07 336 27.10 +8.2Flexstl FLXS .88 2.2 ... 57.79 34.74 13 39.57 -15.4Fluent Inc FLNT ... ... ... 6.95 2.05 250 2.90 -34.1Fluidigm FLDM ... ... ...dd 8.38 2.52 213 5.24 -11.0FlushFn FFIC .80 2.9 20 31.45 24.59 83 27.49 Foamix FOMX ... ... ... 7.45 4.15 105 5.05 -16.0Fonar FONR ... ... 11 33.90 21.10 19 27.20 +11.7ForeScTc n FSCT ... ... ...dd 37.81 21.56 597 35.28 +10.6ForshtAut n FRSX ... ... ... 11.27 2.44 21 3.33 -17.3FormFac FORM ... ... 37 18.65 11.10 311 14.10 -9.9FormulaSy FORTY .68e 1.8 ... 45.65 32.55 37.80 -6.8ForrestR FORR .80 1.9 55 47.75 36.95 45 43.10 -2.5Forterra n FRTA ... ... 58 12.30 3.02 270 9.82 -11.5Fortinet FTNT ... ... ...cc 66.32 35.44 1038 64.74 +48.2FortressBio FBIO ... ... ...dd 5.54 2.79 163 3.24 -18.8FortB pfA FBIOP 2.34 10.8 ... 24.80 20.01 0 21.65 -4.8ForwrdA FWRD .60 .9 28 64.80 49.88 373 63.38 +10.3Forward h FORD ... ... 29 4.45 1.02 1518 1.72 +39.8ForwdPh FWP 23.12e ... ... 9.70 1.63 7 2.80 -23.9sFossil Grp FOSL ... ... ...dd 30.03 5.50 1656 31.08 +300.0Foster FSTR .16 .6 ...dd 30.30 17.00 45 24.90 -8.3FndtnMed FMI ... ... ...dd 137.20 31.70 1175 136.40 +100.0FoxFactory FOXF ... ... 33 46.80 31.70 200 46.10 +18.7Francesca FRAN ... ... 39 11.53 4.51 1331 7.72 +5.6FrankElec FELE .48f 1.0 27 48.80 37.60 164 45.90 FredsInc FRED .24 10.6 ...dd 13.15 1.30 1854 2.27 -44.0FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 75 15.94 -6.7FreqElec FEIM ... ... ...dd 10.59 7.51 1 8.09 -13.6Freshpet FRPT ... ... ...dd 25.25 14.10 196 24.60 +29.8Fronteo FTEO ... ... ... 23.31 10.68 23.26 +85.9FrontC pf FTRPR 11.13 96.0 ... 15.70 6.03 3645 11.59 +69.6Frontr rs FTR 2.40 35.8 ... 20.55 6.08 10909 6.70 -.9FuelTech FTEK ... ... ...dd 1.83 .71 31 1.10 -1.7FuelCell rs FCEL ... ... ...dd 2.49 1.11 6208 1.37 -19.4FulgentG n FLGT ... ... ... 7.90 2.73 9 4.46 +1.8FulingGbl n FORK ... ... ... 6.00 3.10 8 3.25 -17.7FullHseR FLL ... ... ...dd 4.10 2.32 7 3.33 -14.4FultonFncl FULT .48 2.8 17 19.55 16.45 708 17.10 -4.5Funko n FNKO ... ... 60 12.37 5.81 134 11.38 +71.1FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 18 2.12 -49.2FuweiF rs FFHL ... ... ...dd 4.93 2.39 19 3.02 +2.7G -:GWilliFood WILC ... ... 21 7.66 5.11 6.82 -5.1G1Thera n GTHX ... ... ... 52.76 12.04 811 49.37 +148.8GCI Lb A n GLIBA ... ... ... 55.47 41.33 439 44.60 -18.5GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 4 24.01 +5.5GDS Hld n GDS .46p ... ... 45.88 8.20 631 43.02 +90.9GSE Sy GVP ... ... 14 3.65 2.35 7 3.22 -.8GSI Tech GSIT ... ... ...dd 8.94 6.05 60 7.45 -6.4GSV Cap GSVC ... ... 6 9.39 3.83 119 7.29 +33.8GTY Tch n GTYH ... ... ...cc 10.22 9.75 0 10.11 +1.8GTY Tc un GTYHU ... ... ... 11.00 10.14 10.40 +.8GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 21.65 644 46.51 +26.1GTx Inc rs GTXI ... ... ...dd 23.40 4.01 172 18.49 +45.5GW Pharm GWPH ... ... ...dd 164.76 95.65 296 151.01 +14.4GWG Hldgs GWGH ... ... ...dd 10.95 7.28 1 7.93 -4.7GabMedM 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 21.45 10.35 117 21.15 +70.6Galapag n GLPG ... ... ... 121.09 72.90 40 98.28 +4.8GalectinTh GALT ... ... ... 9.49 1.28 917 7.71 +130.8GalmedPh GLMD ... ... 16 27.06 3.61 488 14.39 +57.3Gam&Lsr n GLPI 2.52 7.2 20 39.32 32.51 1004 35.19 -4.9GamngPtrs GPIC .12e ... ... 12.50 8.18 0 8.77 -22.0Garmin GRMN 2.12f 3.5 19 65.96 49.80 736 60.12 +.9GarrisnCap GARS 1.12 13.7 8 8.95 7.77 24 8.19 +1.0Gemphire n GEMP ... ... ... 21.59 4.75 332 6.29 -20.8Gencor s GENC ... ... 42 18.45 14.85 45 16.25 -1.8GenFin GFN ... ... ...dd 12.05 4.50 63 11.75 +72.8GenFin pfC GFNCP 8.90m 8.7 ... 104.67 93.03 0 102.59 +2.2GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.66 +1.6GeneticT rs GENE ... ... ... 2.05 .70 25 1.08 -6.9GeniusBr n GNUS ... ... ... 4.37 2.01 99 2.79 +2.6GenMark GNMK ... ... ...dd 12.87 3.63 190 7.11 +70.5GenoceaB GNCA ... ... ...dd 6.78 .79 736 .99 -14.7Genomic GHDX ... ... ...cc 53.65 26.54 355 51.38 +50.2Genprex n GNPX ... ... ... 19.45 3.84 46 7.91 +68.3Gentex GNTX .44f 1.8 17 25.41 16.59 1540 24.56 +17.2Gentherm THRM ... ... 44 40.80 29.50 275 38.90 +22.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 182 13.60 +4.9GerABcp s GABC .60 1.6 21 39.02 30.62 47 37.01 +4.8GeronCp GERN ... ... ...dd 6.68 1.74 4309 3.51 +95.0Gevo rs GEVO ... ... ... 24.74 3.23 8603 8.03 -31.9Gibraltar ROCK ... ... 19 40.70 25.61 188 39.50 +19.7GigaMda rs GIGM ... ... ...dd 4.37 2.36 25 2.96 -2.6GilatSatell GILT ... ... ...dd 9.22 4.20 17 8.77 +13.4GileadSci GILD 2.28 3.2 8 89.54 64.02 6540 71.52 -.2GlacierBc GBCI .92f 2.2 23 41.47 31.38 492 41.09 +4.3GladstnCap GLAD .84 9.3 9 9.95 7.80 88 9.08 -1.4Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 2 25.40 -1.7GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 91 18.85 -10.5GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.50 +.3Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 1 26.51 +1.7GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 16 25.23 -2.6GladstInv GAIN .80a 6.9 16 12.26 9.00 146 11.67 +4.6GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 25.37 +.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 2 25.40 -.2GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 2 25.39 -.8GladstLnd LAND .53 4.2 86 14.29 11.10 221 12.49 -7.0GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 3 25.50 -1.4GlenBurnie GLBZ .40 3.4 26 13.42 10.34 0 11.66 +5.5GblBldT n GBT ... ... ...dd 68.05 24.03 1200 41.35 +5.1GblEagEnt ENT ... ... ...dd 3.84 .87 669 2.90 +26.6GlbIndem GBLI ... ... 28 49.91 32.22 32 41.62 -1.0GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 5 25.68 -.7GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 4 25.94 +.2GlSlfStor n SELF .26 6.4 ... 5.15 3.92 2 4.08 -11.5GlWatRs n GWRS .28 3.0 ... 10.00 8.40 9 9.39 +.5GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 22 15.23 -2.0GblXSocM SOCL ... ... ...q 39.03 27.80 32 36.93 +12.1GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 2 30.34 -1.8GbX Auto n DRIV ... ... ... 15.78 14.56 7 15.00 -1.8GblX SupDv EFAS ... ... ... 19.06 17.07 0 17.17 -5.2GblXYldco YLCO .51 4.4 ...q 12.89 11.36 1 11.61 -7.7GblX Rob n BOTZ ... ... ... 27.42 18.41 776 22.67 -4.3GlbXCon ef KRMA ... ... ... 20.83 17.33 8 20.12 +3.6sGblXMilTh MILN ... ... ... 22.95 17.31 22 22.70 +17.8GbX Longv LNGR ... ... ... 21.38 18.23 1 21.03 +8.1GlX Intrn n SNSR ... ... ... 21.41 17.66 17 20.11 +1.3GbX HlthW BFIT ... ... ... 19.30 15.68 0 19.00 +14.0GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 7 14.87 -2.8GlX Fintc n FINX ... ... ... 27.46 18.22 307 27.15 +23.7GlXCatholc CATH ... ... ... 35.58 29.69 24 34.08 +3.5tGlobusM rs GLBS ... ... ... 2.26 .55 517 .54 -52.9GluMobile GLUU ... ... ...dd 6.75 2.43 2816 6.67 +83.2 GlycoMim GLYC ... ... ...dd 26.05 10.06 469 14.89 -11.3Gogo GOGO ... ... ...dd 14.76 4.55 1859 5.02 -55.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1044 27.84 -6.6GolLNGPt GMLP 2.31 14.9 ... 23.46 14.27 229 15.50 -32.0GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 20 25.03 -3.8GoldBull n DNJR ... ... ... 8.50 4.40 23 6.21 +31.0GoldenEnt GDEN ... ... 30 34.75 19.41 417 29.61 -9.3GoldenOc rs GOGL .40 4.5 ...dd 9.95 5.82 120 8.90 +9.2GolubCap GBDC 1.28a 7.0 12 19.87 17.35 165 18.24 +.2GoodTimes GTIM ... ... ...dd 4.05 2.25 10 3.80 +43.4Goodyear GT .56 2.3 8 36.52 24.12 1643 24.57 -24.0sGoosehIn n GSHD ... ... ... 27.29 10.78 280 26.08 +65.6GoPro GPRO ... ... ...dd 11.89 4.42 3715 6.71 -11.4GordPoin 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 2347 10.17 +2.3GoresHl wt GSHTW ... ... ... 1.77 1.24 1.60 +1.9sGoresHl un GSHTU ... ... ... 10.75 10.25 9 10.85 +4.7GovPrpIT GOV 1.72 11.7 24 22.93 11.87 567 14.68 -20.8GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 14 25.28 -2.2sGrCanyEd LOPE ... ... 25 116.71 71.01 382 116.11 +29.7Gravity rs GRVY ... ... 27 108.97 13.18 27 62.35 -34.0GrElCp hn GECC 1.00 10.4 ... 11.30 8.76 11 9.60 -2.4GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.54 +.4GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 9 24.68 +.9GrElm hn GEC ... ... ... 4.40 3.20 16 3.70 -8.6GrLkDrge GLDD ... ... ...dd 5.70 3.60 117 5.05 -6.5sGrtSoBc GSBC 1.12 1.9 17 60.00 47.50 28 59.55 +15.3GreenBncp GNBC .10p ... 18 24.40 18.55 203 22.75 +12.1GreenBrick GRBK ... ... 14 12.50 8.90 209 10.40 -8.0GreenPlns GPRE .48 2.4 ...cc 21.93 15.60 860 20.25 +20.2GrnP LP n GPP 1.90f 11.0 10 21.00 15.65 19 17.25 -7.8Greensky n GSKY ... ... ... 27.02 22.05 419 23.69 +1.4GrCB NY s GCBC .39 1.3 22 38.00 22.16 5 29.55 -9.4Greenlight GLRE ... ... ...dd 23.15 14.10 272 14.25 -29.1Greenpro n GRNQ ... ... ... 22.70 11.16 12.06 -45.2GrdsmHld n GSUM ... ... ... 13.99 3.68 51 6.37 -30.4Griffin GRIF .40f .9 34 43.92 28.29 3 43.11 +17.5GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 2255 22.33 -2.6GrinrdSh n GRIN ... ... ... 17.00 17.00 17.00 Groupon GRPN ... ... ... 5.99 3.05 14592 4.45 -12.7GpAeroCN OMAB 1.71e 4.3 17 52.51 37.45 115 39.75 -4.2GrpoFin GGAL .36e .9 ... 73.45 36.09 2993 41.17 -37.5GuarntyBc GBNK .66 2.1 23 35.20 24.70 159 31.60 +14.3GuarBcs n GNTY .56 1.7 22 37.36 28.00 16 33.45 +9.1GuarFBc GFED .48 2.0 21 24.34 15.89 23.91 +7.1GulfIsland GIFI .04 .4 ...dd 13.95 6.90 150 9.63 -28.3GulfRes GURE ... ... 3 2.05 1.31 30 1.39 -5.4GulfportE GPOR ... ... 6 15.09 8.11 5008 11.41 -10.6Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.30 +1.1H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 268 37.43 -7.9HD Supply HDS ... ... 12 44.35 28.97 1938 43.48 +8.6HMN Fn HMNF ... ... 18 19.95 16.61 0 19.55 +2.4HMS Hldgs HMSY ... ... 44 23.62 11.01 227 22.97 +35.5HTG Mol h HTGM ... ... ...dd 5.83 1.59 496 3.49 +71.9HV Bcp n HVBC .50e ... ... 18.50 13.75 2 14.69 -3.4HabitRest HABT ... ... 62 17.45 8.10 727 10.55 +10.5HackettGp HCKT .34f 2.1 19 19.24 13.24 49 16.35 +4.1Hailiang n HLG ... ... ... 88.92 7.71 43 80.78 +78.7HainCels lf HAIN ... ... ... 45.61 25.41 1169 29.18 -31.2HalladorE HNRG .16 2.2 8 8.40 4.79 87 7.27 +19.4HallmkFn HALL ... ... ...dd 11.83 8.62 40 10.30 -1.2Halozyme HALO ... ... 41 21.48 11.41 621 18.59 -8.2HamiltnBc HBK ... ... ...dd 16.20 14.00 1 15.45 +.3HamilLa n HLNE .85f 1.8 51 52.00 21.01 196 46.09 +30.2HancJaf n HJLI ... ... ... 5.64 4.05 177 4.45 -15.1HancWhit HWC .96 2.0 18 56.40 41.05 1182 49.05 -.9HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 15 25.53 -2.1HanmiFin HAFC .96 3.2 17 33.10 25.45 231 30.05 -1.0Hanwha rs HQCL ... ... 15 9.50 6.00 16 6.03 -14.1HarbrOne n HONE ... ... 62 21.00 15.92 70 19.25 +.5Harmonic HLIT ... ... ...dd 5.50 2.80 901 4.20 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...cc 6.15 2.35 201 5.20 +57.6HarvCapCr HCAP 1.14a 10.9 7 14.09 9.90 10 10.50 -4.2HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.50 +.2Hasbro HAS 2.52f 2.8 55 116.20 79.00 836 91.60 +.8HawHold HA .48 1.2 6 48.90 32.40 481 38.95 -2.3HawaiiTel HCOM ... ... ...dd 31.91 24.01 60 28.00 -9.3Hawkins HWKN .88 2.5 18 48.65 30.55 77 35.00 -.6HawthornB HWBK .40f 1.8 17 22.23 17.38 0 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 9.78 +2.3HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 0 10.11 +2.1HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 76 37.73 +17.7HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 844 42.88 -18.7HlthInsInn HIIQ ... ... 25 37.38 12.65 192 33.15 +32.9HealthEqty HQY ... ... 97 82.04 40.21 299 80.46 +72.4HlthStrm HSTM 1.00e ... 74 31.53 21.15 99 27.96 +20.7HrtlndEx HTLD .08 .4 20 25.22 17.38 990 19.42 -16.8HeartFn HTLF .52a .9 19 58.05 42.10 149 56.50 +5.3HeatBio rs HTBX ... ... ... 7.89 1.09 574 2.46 -35.8HebronTc n HEBT ... ... ... 4.05 1.45 3 2.13 -18.9HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 307 37.10 +51.1HelenTroy HELE ... ... 16 102.88 81.10 141 95.55 -.8HeliMAn h HMNY ... ... ... 38.86 .30 34923 .34 -94.7Helius Med n HSDT ... ... ... 13.20 7.47 137 11.70 +49.8HemisMda HMTV ... ... ... 13.70 10.50 46 13.50 +16.9HennesAd s HNNA .40 2.2 9 20.00 14.29 7 18.58 +12.3HSchein s HSIC ... ... 28 93.14 62.56 1526 72.06 +3.1HrtgeCo HTBK .44 2.5 20 18.10 12.76 159 17.40 +13.6HrtgeFn HFWA .60 1.8 23 34.30 25.25 143 33.45 +8.6HeritCryst HCCI ... ... 29 25.20 14.50 65 20.00 -8.0sHernTher h HRTX ... ... ...dd 35.40 12.70 11327 39.95 +120.7HerzdCrb CUBA .12e ... ...q 7.54 6.60 3 6.78 -5.2HeskaCorp HSKA ... ... 63 115.00 56.59 70 102.10 +27.3Hexindai n HX ... ... ... 17.00 8.06 220 8.99 -18.6Hibbett HIBB ... ... 13 29.50 9.40 583 23.60 +15.7HighSenLn SNLN .79 4.3 ...q 18.41 18.13 79 18.16 -.2HighpwrInt HPJ ... ... 4 5.90 2.75 11 3.23 -12.8HghwyH HIHO .32e 7.0 ... 6.55 3.30 4 4.60 +9.5HimaxTch HIMX .10e 1.3 53 13.95 5.97 1654 7.66 -26.5HingmSv HIFS 1.36a .6 19 242.00 174.47 2 216.76 +4.7Histogenics HSGX ... ... ...dd 3.35 1.60 135 2.89 +41.0Holl ysys HOLI .12e .5 10 28.35 15.84 282 22.51 +1.1Hologic HOLX ... ... ...dd 46.80 35.10 4393 39.57 -7.4HomeBLA HBCP .68f 1.4 21 48.47 34.12 53 47.37 +9.6HomeBcs s HOMB .44 1.9 23 25.90 20.82 803 23.21 -.2HmFdB LA HFBL .48 1.5 19 32.90 23.10 1 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 158 28.35 -2.1HometBk n HMTA .04p ... ... 15.79 10.20 12 15.00 +34.2sHomeTrBc HTBI ... ... 28 28.60 21.40 63 29.00 +12.6HomolMd n FIXX ... ... ...dd 24.40 16.12 125 19.81 +6.2HookerFu HOFT .56 1.2 18 52.75 35.90 62 48.30 +13.8HopeBcp HOPE .52 2.8 16 19.86 15.10 618 18.68 +2.4HopFedBc HFBC .28f 1.7 21 16.69 13.51 4 16.04 +13.8HorizBcp s HBNC .40 1.8 19 22.13 16.67 165 21.65 +16.8HorizPhm HZNP ... ... ...dd 18.23 10.33 1145 17.63 +20.8HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 55 10.11 -9.9Hor OEXcc QYLD 2.26e 9.3 ...q 25.50 22.67 126 24.40 -.5HorzDAX DAX .60m 2.1 ... 34.00 28.53 3 29.01 -8.2Hortonwks HDP ... ... ...dd 22.00 12.09 945 19.02 -5.4HospPT HPT 2.12f 7.5 11 31.27 23.83 484 28.25 -5.4HostessBr n TWNK ... ... 24 16.55 11.00 1295 13.40 -9.5Hostess wt TWNKW ... ... ... 3.05 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.85 6.20 450 7.65 -17.7HoustWC HWCC .12m 1.4 ... 9.32 4.70 6 8.80 +22.2HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 6.45 -14.0HowardBcp HBMD ... ... 31 24.20 16.70 73 19.05 -13.4HuazhuGr HTHT ... ... 39 49.60 18.86 2041 47.16 +30.6sHubGroup HUBG ... ... 30 54.25 33.18 263 53.20 +11.1HudsonGbl HSON .20 12.9 ...dd 2.44 1.26 39 1.55 -31.1HudsonTc HDSN ... ... 38 10.40 2.05 553 2.29 -62.3HuntJB JBHT .96 .7 20 131.74 86.04 555 128.20 +11.5HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.99 9.43 44 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.8 17 16.60 12.14 11548 15.61 +7.2HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 21 26.63 -5.4HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 6 25.81 -.9Str 7handl n HNDL ... ... ... 25.98 23.65 4 24.06 -4.0Hurco HURC .44 1.0 17 50.50 32.20 34 44.50 +5.7HuronCon HURN ... ... ...dd 43.70 29.53 78 41.20 +1.9HutChMd n HCM ... ... ... 42.25 21.44 89 30.41 -22.9HuttigBld HBP ... ... ...dd 7.75 4.82 145 5.06 -23.9Hydrognc HYGS ... ... ...dd 12.00 6.75 16 7.15 -35.6I -: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 1 .37 +23.3i3 Vert n IIIV ... ... ... 5135 18.35 IAC Inter IAC 1.36 .8 60 166.64 98.91 756 160.84 +31.5IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 28 3.16 -8.1ICC Hld n ICCH ... ... 76 18.00 14.54 0 16.00 -1.7ICF Intl ICFI .56 .8 22 74.75 41.10 145 72.60 +38.3ICU Med ICUI ... ... ...cc 313.20 164.00 151 299.70 +38.8IClickInt n ICLK ... ... ...dd 11.40 5.05 210 7.16 -20.9ID Syst IDSY ... ... ...dd 8.05 5.50 6 6.55 -5.6IdexxLab s IDXX ... ... 67 229.01 146.09 245 221.91 +41.9IES Hldgs IESC ... ... 24 19.35 14.05 35 16.85 -2.3IF Bancp IROQ .20f .8 28 24.65 19.10 2 24.15 +22.8IFresh n IFMK ... ... ...dd 18.00 4.62 8 5.56 -57.2IHS Mark INFO ... ... 30 52.61 42.40 1312 50.78 +12.5II-VI IIVI ... ... 30 53.08 33.10 627 47.80 +1.8ILG Inc ILG .70 2.1 39 35.00 24.38 2135 34.06 +19.6tIMV Inc n IMV ... ... ... 7.21 4.81 35 4.81 -30.1sINTLFCStn INTL ... ... 17 53.38 33.11 92 52.39 +23.2IPG Photon IPGP ... ... 37 264.11 141.03 306 234.65 +9.6iPass IPAS ... ... ...dd 1.46 .25 318 .39 -25.0iPicEnt n IPIC ... ... ... 17.00 6.75 3 8.18 -46.0IQ US Lg n CLRG .08e ... ... 27.80 24.16 2 25.35 +.2IQIYI n IQ ... ... ... 46.23 15.30 56967 38.83 +149.7IRSA Prop IRCP 1.86e 5.7 ... 64.68 27.55 36 32.50 -42.5IRhythm n IRTC ... ... ...dd 84.70 38.47 280 78.92 +40.8iRobot IRBT ... ... 35 109.78 55.77 559 77.14 +.6iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.14 43 69.97 -5.1iShTurkey TUR 1.10e 3.8 ...q 47.13 28.70 530 28.95 -33.4iShIntTBd s IGOV ... ... ...q 201.98 48.33 170 48.89 -2.1iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 28 49.48 +4.2iSh1-3yITB ISHG .20e .2 ...q 87.67 80.48 1 82.15 -2.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 325 98.29 -.3iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 80 76.77 +7.9tiShEurFn EUFN .74e 3.6 ...q 25.85 20.33 1184 20.32 -12.8iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 1075 72.45 -5.0tiShEMInfr EMIF .93e 3.3 ...q 35.28 28.17 5 28.09 -14.6iShGClnEn ICLN .33e 3.7 ...q 10.08 8.31 52 8.88 -4.7iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 460 47.35 -5.2iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 2328 71.64 -.6iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 2677 63.10 -2.2iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 3220 106.80 -8.0iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 28 48.35 -2.3iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2680 102.09 -3.3iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 825 83.30 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 1 39.58 -3.9iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.88 52 29.31 -2.3iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.45 14 56.68 -2.0iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 415 187.80 +10.6iShIndia50 INDY .15e .4 ...q 39.29 33.19 72 35.26 -5.0iShNsdBio s IBB ... ... ...q 119.30 97.90 2673 112.61 +5.5iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 719 103.77 -2.6iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 32 106.78 -4.7iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 166 106.04 -2.9iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 345 103.64 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 1008 119.68 -2.0iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.03 189 54.15 -2.3iSCorUSGr s IUSG .72e 1.2 ...q 59.23 47.78 483 58.46 +8.7iShShtTrB SHV .03e ... ...q 110.43 110.18 1846 110.39 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1114 37.51 -1.5iShCrShUS s ISTB ... ... ... 50.47 48.89 75 49.06 -1.5siShSCGrth IJT 1.54e .8 ...q 196.17 149.00 142 194.13 +14.1Itus Cp hrs ITUS ... ... ...dd 6.43 .60 124 3.05 +29.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, June 22, 2018

PAGE 58

Iberiabnk IBKC 1.52 1.9 29 87.55 68.55 414 80.25 +3.5Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 3 27.23 -4.0Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 2 27.25 -3.0Icahn Ent IEP 7.00f 9.8 30 73.23 49.13 49 71.32 +34.6IchorHld n ICHR ... ... 11 35.51 17.76 613 22.84 -7.2Icon PLC ICLR ... ... 35 136.93 90.01 345 136.33 +21.6IconixBrnd ICON ... ... 1 7.06 .58 1483 .67 -48.1IdealPower IPWR ... ... ...dd 3.29 1.06 75 1.12 -21.1Identive lf INVE ... ... ...dd 5.91 2.55 6 4.20 +25.7IderaPhm IDRA ... ... ...dd 2.87 1.32 1557 1.47 -30.3iKangHlth KANG ... ... 18 20.62 11.70 502 20.50 +29.7Ikonics IKNX ... ... ... 13.03 7.25 4 10.64 +41.4Illumina ILMN ... ... 74 293.15 167.98 439 286.05 +30.9ImageSens ISNS ... ... ...dd 5.20 2.50 9 4.25 +44.1Immersn h IMMR ... ... 9 17.71 5.76 816 16.05 +127.3ImmuCell ICCC ... ... 76 9.25 5.26 5 6.84 -22.2ImmuneDs IMDZ ... ... ...dd 13.05 2.80 212 4.45 +14.1tImmuneP rs IMNP ... ... ... 3.43 .21 791 .19 -66.1ImunoGn IMGN ... ... ...dd 13.41 4.63 3201 11.68 +82.2Imunmd IMMU ... ... ...dd 26.48 7.17 3050 24.88 +54.0Immuron n IMRN ... ... ... 16.70 4.47 4 9.32 +76.3Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 54 2.35 +49.4ImpaxLabs IPXL ... ... ...dd 25.70 13.95 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 260 50.75 +27.8Impinj n PI ... ... ... 60.85 9.95 335 22.66 +.6ImprimisP IMMY ... ... ...dd 3.55 1.35 30 2.31 +35.9Incyte INCY ... ... ...dd 140.11 60.23 2345 72.49 -23.5IndBkMA INDB 1.52f 1.8 24 83.50 62.70 51 82.35 +17.9IndBkMI IBCP .60 2.3 20 27.10 18.50 152 26.05 +16.6IndepBkTX IBTX .56f .8 21 79.00 51.71 243 70.25 +3.9IndusAcq n INDU ... ... ... 11.74 9.65 1 9.92 +1.7IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.15 6 1.94 +18.3IndLogis n ILPT .27p ... 73 24.00 17.21 93 22.68 -2.9Innera INFN ... ... ...dd 12.39 6.10 1438 9.31 +47.1InnityPh INFI ... ... ...dd 3.75 .93 916 1.72 -15.3InfPrCas IPCC 2.32 1.6 29 150.65 83.00 51 143.90 +35.8InaRx n IFRX ... ... 67 42.83 14.47 67 30.99 +47.9InfoSvcs III .20f 4.9 5 4.63 3.52 132 4.06 -2.6InfrEnAlt IEA ... ... ... 10.42 8.25 217 9.13 -8.0InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.1 13 36.95 20.75 86 31.20 -9.8InnerWkgs INWK ... ... 26 12.03 8.19 224 9.12 -9.1Innodata INOD ... ... ...dd 1.85 .88 3 1.10 -19.3Innophos IPHS 1.92 4.0 43 51.34 38.66 68 48.32 +3.4Innospec IOSP .88f 1.1 29 81.05 54.10 76 79.00 +11.9InnovBio rs INNT ... ... ... 50.50 3.43 116 11.06 +81.3MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 4 3.02 +2.7Innoviva INVA 1.00 6.9 14 17.99 11.47 1053 14.56 +2.6sInogen INGN ... ... ...cc 193.14 89.01 154 188.15 +58.0Inovalon n INOV .12p ... ... 17.80 8.90 596 9.90 -34.0InovioPhm INO ... ... ...dd 8.44 3.76 1027 4.19 +1.5Inpixon rs INPX ... ... ... 48.75 .29 3279 .29 -95.4InseegoCp INSG ... ... ...dd 2.33 1.01 89 2.13 +32.3InsightEnt NSIT ... ... 17 51.28 32.11 170 50.33 +31.4Insignia s ISIG .70e ... ...dd 2.40 .96 22 1.66 +39.5Insmed INSM ... ... ...dd 33.94 11.49 570 26.91 -13.7InspEnt INSE ... ... ... 14.00 4.40 77 6.40 -34.7sInsteel IIIN .12a .3 27 34.68 23.20 104 35.07 +23.8Insulet PODD ... ... ...dd 102.89 46.83 884 96.82 +40.3InsysTher s INSY ... ... ...dd 14.00 4.10 876 8.41 -12.6IntecPhm n NTEC ... ... ...dd 9.80 4.00 164 4.35 -15.5IntegLfSc s IART ... ... 75 67.50 41.51 699 66.43 +38.8IntgDv IDTI ... ... 35 35.40 23.07 628 34.15 +14.9IntegMed n IMTE ... ... ... 44.00 1.85 8 18.64 +231.1Intel INTC 1.20 2.3 20 57.60 33.23 44369 52.19 +13.1Intellia n NTLA ... ... ...dd 35.99 12.43 890 29.51 +53.5Intelliph IPCI ... ... 4 2.92 .32 40 .46 -42.4IntParfum IPAR .84 1.5 38 55.20 35.55 86 54.60 +25.7InteractB IBKR .40 .6 37 80.32 36.23 800 66.44 +12.2InterceptP ICPT ... ... ...dd 135.59 51.05 354 84.11 +44.0InterDig IDCC 1.40 1.7 12 85.50 67.55 180 83.95 +10.2Interface TILE .26 1.1 25 26.25 18.30 562 24.03 -4.5Intergroup INTG ... ... ...dd 28.35 21.30 26.00 +9.1IntlnkEl n LINK ... ... ...cc 9.85 3.31 0 3.40 -34.8Intermolec IMI ... ... ...dd 1.65 .86 128 1.61 +17.5Internap rs INAP ... ... ... 22.36 8.88 153 12.98 -17.4sIntlBcsh IBOC .66 1.5 18 44.90 33.75 128 44.45 +12.0IntlSpdw ISCA .47f 1.1 9 47.45 32.25 71 44.75 +12.3IntrntGold IGLD ... ... ... 11.26 2.40 78 2.87 -66.0IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 3 10.45 +14.7IntrpDia rs IDXG ... ... 1 1.80 .72 247 .88 -13.7IntersENT XENT ... ... ...dd 42.95 25.98 211 36.65 +13.1Intersectns INTX ... ... ...dd 4.78 1.46 25 2.16 -4.4Intevac IVAC ... ... 100 12.25 4.51 281 4.98 -27.4IntraCellu ITCI ... ... ...dd 25.82 10.25 414 18.46 +27.5IntriCon IIN ... ... ...cc 46.20 6.05 257 39.60 +100.0sIntuit INTU 1.56 .7 46 213.76 130.26 1654 209.80 +33.0IntSurg s ISRG ... ... 73 496.92 306.16 526 487.08 +33.5InBLDR As ADRA .72e 2.1 ...q 37.70 30.63 0 34.10 -1.3InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.63 1 22.31 -5.2InBLDR Em ADRE .60e 1.4 ...q 48.92 37.88 4 41.52 -3.7InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.28 0 21.73 -5.1InvGDrChi PGJ .20e .4 ...q 50.87 37.28 26 48.84 +8.9InvDivAch PFM .50e 2.0 ...q 27.77 23.91 6 25.62 -3.1InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 227 17.53 -1.6InvIntlDiv PID .65e 4.2 ...q 17.38 14.91 231 15.44 -6.7InvNsdMo DWAQ .06e .1 ...q 116.70 89.13 0 115.40 +12.5InvUtils PUI .63e 2.3 ...q 29.97 23.64 2 26.94 -3.2InvWtrRs PHO .18e .6 ...q 31.82 26.47 32 30.22 -.2InvBuybk PKW .52e .9 ...q 63.49 52.75 45 58.53 -.8sInvNasIntn PNQI ... ... ...q 147.58 101.71 40 145.06 +25.4InvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 66 141.74 +9.1InvBasMat PYZ .61e .9 ...q 75.26 59.54 2 68.65 -2.8sInv CnsCyc PEZ .30e .5 ...q 57.10 43.86 2 56.93 +13.2InvTechM PTF .26e .4 ...q 64.75 45.17 4 63.43 +20.4InvDWA M PDP .11e .2 ...q 57.68 46.28 33 56.99 +10.4InvInds PRN .19e .3 ...q 64.86 53.13 5 60.85 -.2sInvHlthcr PTH ... ... ...q 94.26 56.90 21 92.83 +28.8Inv Fincl PFI .14e .4 ...q 37.29 30.48 1 35.87 +2.2InvEngy PXI .69e 1.7 ...q 46.64 30.10 21 41.61 +5.4InvCnsStp PSL .67e .9 ...q 72.79 58.73 8 71.14 +9.3In1-30TrII PLW .66 2.1 ... 33.52 30.78 4 31.54 -3.8sInSC CnS II PSCC 1.34e 1.7 ...q 76.62 64.11 4 80.19 +7.2PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 2 24.52 -1.5InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 142 60.36 +7.8InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 2 60.15 +1.3InKbwReit KBWY 2.58 7.4 ...q 38.43 29.75 126 35.01 -1.1InKbwHiD II KBWD 2.10 8.9 ...q 24.69 21.09 31 23.59 -.1In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 237 55.56 +1.0InIntByb II IPKW .29e .8 ...q 40.14 31.77 23 37.17 -1.1InGlbWtII PIO .34e 1.4 ...q 27.16 23.34 9 24.98 -4.1InGlGoldII PSAU .10e .6 ...q 21.85 17.58 6 18.05 -8.2InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.29 0 26.99 -1.4PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9In IntlLB II IDLB ... ... ...q 32.01 27.59 14 29.54 -2.0PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8InDWATcR II DWTR ... ... ...q 30.81 24.35 4 30.47 +7.9InTactII DWIN 1.18 4.7 ... 28.03 24.71 14 25.30 -5.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 sIn SmCMoII DWAS .07e .1 ...q 57.22 41.94 47 56.26 +15.5PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4tInDWA MoII DWLV ... ... ... 33.50 33.49 2 33.22 -.8PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9InEmMomII PIE .12e .6 ...q 22.22 16.99 93 20.02 -2.6InDevMoII PIZ .26e .9 ...q 29.70 25.29 26 27.95 +1.2PS 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 16 28.15 +17.0InvestBncp ISBC .36 2.7 20 14.69 12.48 4633 13.45 -3.1InvTitl ITIC 1.60a .9 15 221.88 162.67 2 186.85 -5.8Invuity n IVTY ... ... ...dd 9.55 2.35 21 3.45 -44.4IonisPhm IONS ... ... ...cc 65.51 39.07 1100 42.17 -16.2IovanceTh IOVA ... ... ...dd 19.90 4.45 676 13.15 +64.4iPLgExR1K ROLA ... ... ...q 147.93 siPTr5yBear DFVS ... ... ...q 36.91 27.28 5 36.52 +15.2iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 19.25 8.25 35 19.35 +27.7Iridex IRIX ... ... ...dd 10.98 4.28 16 6.64 -12.9IridiumCm IRDM ... ... 19 17.95 9.68 903 16.35 +38.6Iridium pfB IRDMB 16.88 2.9 ... 593.19 348.00 588.70 +46.4IronwdPh IRWD ... ... ...dd 19.94 12.89 985 18.61 +24.1iShRUT P n AMCA .26e ... ... 28.53 24.40 50 27.25 -.4iSh USD n SUSC ... ... ... 25.90 24.01 1 24.09 -5.4iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 5 24.48 -1.9iShExpoTc XT .14p ... ...q 38.52 31.51 126 36.87 +4.0iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 3 60.46 +3.7iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.39 -1.3iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 27 26.42 -2.7iSh ESG Opt ESGD ... ... ... 72.49 62.02 17 65.10 -4.0iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 2 57.46 -2.9iShCTotBd s IUSB ... ... ...q 51.49 48.94 45 49.26 -3.2iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 457 28.25 -1.6tiSh UAE UAE .63e 4.1 ...q 18.08 15.54 18 15.49 -7.8iSh Qatar QAT .66e 4.1 ...q 18.00 13.01 7 16.21 +.1iShCmdSel COMT 1.89e 5.0 ...q 40.62 31.13 45 37.63 +3.5iShGblGld rs RING ... ... ...q 20.84 16.88 207 17.24 -8.3Isramco ISRL ... ... ...dd 135.05 92.00 1 119.60 +14.3Iteris ITI ... ... ...dd 8.17 4.09 75 4.78 -31.4IterumTh n ITRM ... ... ... 13.00 11.23 124 12.00 -6.6Itron ITRI ... ... ...dd 79.95 56.70 339 60.00 -12.0IturanLoc ITRN .96 3.1 17 38.00 28.50 29 31.05 -9.2IvyNxFoc 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 50 1.12 -75.2J -:J&J Snack JJSF 1.80 1.2 24 157.33 124.10 76 153.94 +1.4j2Global JCOM 1.66f 1.9 31 91.58 70.27 363 88.99 +18.6JA Solar JASO ... ... 10 8.48 6.01 246 6.84 -8.3JD.com JD ... ... 21 50.68 34.76 14286 40.82 -1.4JMU Ltd JMU ... ... ... 2.60 .36 35 .39 -61.9JackHenry JKHY 1.48 1.1 30 133.47 98.16 313 131.03 +12.0JackInBox JACK 1.60 1.9 25 108.55 79.23 630 85.55 -12.8JkksPac JAKK ... ... ...dd 4.35 1.95 30 3.20 +36.2Jamba JMBA ... ... ...dd 11.10 7.00 19 10.45 +29.7JRiverGrp JRVR 1.20a 3.0 26 44.34 32.17 162 39.36 -1.6JanusSmC JSML ... ... ... 43.05 32.73 3 41.67 +13.4sJanSmMid JSMD ... ... ... 44.59 33.36 7 43.64 +12.4JanLTCar n OLD ... ... ... 27.72 21.60 0 25.19 +5.2JanObes n SLIM ... ... ... 39.15 26.17 9 37.78 +21.9JanOrgan n ORG ... ... ... 36.00 28.37 1 33.40 -3.3Jason Inds JASN ... ... ...dd 3.88 .77 12 2.77 +16.9Jason wt JASNW ... ... ... .14 .01 .02 -17.4JazzPhrm JAZZ ... ... 25 184.00 128.58 661 180.13 +33.8JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 70 .20 -46.7JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 69 8.75 +1.8JetBlue JBLU ... ... 11 24.13 18.05 3587 19.27 -13.7JetPay h JTPY ... ... ...dd 4.90 1.45 162 1.96 -23.0JewettCm s JCTCF ... ... 22 8.96 5.81 1 8.00 +6.7sJohnsnOut JOUT .48 .6 21 84.63 43.88 67 85.68 +38.0JointCorp JYNT ... ... ...dd 8.88 3.41 119 8.19 +65.1JounceTh n JNCE ... ... ... 29.25 6.92 825 8.15 -36.1JunprPhm JNP ... ... 15 13.25 4.30 104 8.90 +83.5K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 264 22.42 +24.6KBL 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 18 4.85 +17.1KCAP Fin KCAP .40 12.3 ... 4.00 2.91 144 3.25 -4.7KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 6 25.29 +.8KEYW Hld KEYW ... ... ...dd 9.84 4.94 805 8.38 +42.8KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1142 110.31 +5.0KLX KLXI ... ... 26 82.50 45.73 476 71.67 +5.0KVHInd KVHI ... ... ...dd 12.65 9.05 53 12.00 +15.9KaiserAlu KALU 2.20 2.0 36 116.86 83.77 142 109.71 +2.7 Kala Ph n KALA ... ... ... 26.75 11.81 286 13.94 -24.6Kalvista rs KALV ... ... ...dd 15.80 5.48 15 8.53 -12.5Kamada KMDA ... ... ... 7.60 3.75 22 5.30 +11.6KandiTech KNDI ... ... ... 9.90 3.50 281 4.60 -32.4Karyophm KPTI ... ... ...dd 20.39 8.00 471 18.83 +96.1KayAnAc n KAAC ... ... ... 10.08 9.64 9.89 +1.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 22 3.36 +5.7KearnyF s KRNY .16f 1.1 54 15.60 12.75 338 14.00 -3.1KellySA KELYA .30 1.3 12 32.31 21.01 146 22.91 -16.0KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 88 6.25 +54.3KY FstFd KFFB .40 4.7 35 10.00 8.25 0 8.50 -5.0KeryxBio KERX ... ... ...dd 8.38 3.92 1178 4.98 +7.1KewnSc KEQU .68 2.0 21 34.95 22.95 1 34.33 +18.5KeyTrn KTCC ... ... 16 8.60 6.69 9 8.25 +21.0Kforce KFRC .48 1.4 27 36.75 16.75 274 34.90 +38.2KimballEl KE ... ... 19 22.45 15.75 30 19.10 +4.7KimballInt KBAL .28 1.7 16 20.97 15.40 90 16.17 -13.4KindredBio KIN ... ... ...dd 12.00 6.55 354 10.65 +12.7KingldJw KGJI ... ... 2 2.50 1.20 52 1.24 -38.6Kingstone KINS .40 2.2 28 21.70 13.21 22 18.10 -3.7KingtoneW KONE ... ... ... 9.90 2.63 8 8.64 +101.9KiniksaPh n KNSA ... ... ... 24.64 16.54 139 19.25 -1.1KinsaleCp n KNSL .28 .5 ... 56.69 34.70 112 50.95 +13.2Kirklands KIRK ... ... 36 13.48 8.17 153 12.27 +2.5KitovPh n KTOV ... ... ... 3.81 1.27 195 2.58 +13.2KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 18 2.35 +34.3KopinCp KOPN ... ... ...dd 4.60 2.80 384 3.19 -.3KornitDig n KRNT ... ... ... 21.80 11.70 274 18.40 +13.9Koss h KOSS ... ... ...dd 3.58 1.40 39 2.42 -21.7KraftHnz n KHC 2.50 4.0 18 90.38 54.11 4954 62.57 -19.5KratosDef KTOS ... ... ...dd 13.93 8.90 879 11.28 +6.5KrystlBio n KRYS ... ... ... 16.00 8.03 96 14.04 +33.5Kulicke KLIC .12p ... 51 28.71 18.22 536 24.00 -1.4KuraOnc n KURA ... ... ...dd 24.03 5.90 320 18.60 +21.6L -:LCNB Corp LCNB .64 3.1 16 22.84 18.05 9 20.65 +1.0sLF CapA un LFACU ... ... ... 10.02 10.00 513 10.00 LGI Homes LGIH ... ... 11 81.88 37.15 203 56.43 -24.8sLHC Grp LHCG ... ... 42 86.94 56.76 237 86.63 +41.4LKQ Corp LKQ ... ... 18 43.86 29.60 1668 32.21 -20.8tLM FdgA n LMFA ... ... ... 6.65 .45 101 .45 -71.8LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 24 73.28 40.27 429 69.12 +21.0LRAD h LRAD .04 1.6 ...dd 2.58 1.46 173 2.53 +1.6LSI Ind lf LYTS .20 3.9 23 9.50 4.99 193 5.15 -25.1LaJollaPh LJPC ... ... ...dd 41.36 22.68 254 30.47 -5.3LakeShBc h LSBK .40 2.3 42 18.00 15.41 3 17.15 LakeldB LBAI .46f 2.2 19 21.90 15.06 101 20.60 +7.0Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 48 50.00 +3.1LakeInd LAKE ... ... 10 17.18 12.20 37 13.90 -4.5LamResrch LRCX 4.40f 2.5 17 234.88 139.24 3280 176.05 -4.4LamarAdv LAMR 3.64 5.2 24 79.17 61.36 513 69.49 -6.4sLancastrC LANC 2.40 1.8 32 136.87 113.34 56 135.31 +4.7Landcad n LCA ... ... ... 11.00 9.89 1 10.13 +1.9Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 1 10.14 -3.6Landec LNDC ... ... 19 14.95 11.42 122 14.45 +14.7LandBncp LARK .80b 2.8 29 29.59 25.73 0 28.35 -2.2LandmInfr LMRK 1.47 10.6 22 18.75 12.95 54 13.90 -23.2LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 2 24.35 -3.6LndInf un B LMRKO 1.98 8.2 ... 25.76 22.15 3 24.06 -5.7LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 9 23.70 -2.2LandsEnd LE ... ... 27 31.15 10.55 238 27.85 +42.5Landstar LSTR .60 .5 25 118.60 80.00 133 113.30 +8.8Lantheus n LNTH ... ... 5 24.45 13.55 452 14.50 -29.1Lantronix LTRX ... ... ... 3.56 1.78 29 2.76 +36.6Lattice LSCC ... ... ...dd 7.03 5.05 732 6.33 +9.5LaureatE n LAUR ... ... ... 18.96 10.46 1529 15.87 +17.0Lawsn LAWS ... ... 7 28.00 19.30 8 24.00 -3.0Lazydays n LAZY ... ... 27 11.10 7.25 23 8.21 -26.0LeMaitreV LMAT .28 .8 40 41.28 26.37 119 35.04 +10.1LeadgBr g LBIX ... ... ...dd 3.75 .74 59 1.19 -27.0LeapTh n LPTX ... ... ... 10.25 4.90 79 9.04 +44.9LegacyRes LGCY ... ... ...dd 10.54 1.07 444 6.55 +306.8LegcyR pf LGCYP 2.00 15.5 ... 18.05 3.69 8 12.90 +174.5LegcyR pfB LGCYO 2.00 18.0 ... 15.90 3.69 26 11.10 +136.7LegacyTxF LTXB .64 1.6 18 46.45 34.58 489 40.96 -3.0LM DevDvr DDBI ... ... ...q 31.49 27.60 3 29.26 -1.4tLM EMDvr EDBI ... ... ...q 35.60 29.72 1 29.57 -10.5LM USDvrs UDBI ... ... ...q 32.99 29.13 1 32.42 +2.8LM LoVHiD LVHD ... ... ...q 32.10 28.75 36 29.90 -5.2LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.60 -6.4LM SC Qu n SQLV ... ... ... 30.37 23.33 2 30.29 +11.2LeisAcq n LACQ ... ... ... 9.67 9.55 5 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.07 9.30 10.03 +1.2LendgTree TREE ... ... ...dd 404.40 166.85 197 257.85 -24.3LevOneBc n LEVL ... ... 58 30.79 25.51 8 27.17 -7.1LexiPhm rs LXRX ... ... ...dd 18.00 7.67 580 13.07 +32.3LexnFint n LX ... ... ...cc 20.00 10.15 169 15.03 +8.1LianlouSm LLIT ... ... ... 3.69 1.05 4 1.98 +12.9LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 96 74.84 -12.0LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 763 75.09 -11.8LibExpA n LEXEA ... ... ... 58.20 35.89 338 45.40 +2.4LibExpB n LEXEB ... ... ... 57.52 39.17 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 812 29.34 -18.1LibtyGlobB LBTYB ... ... ... 39.00 28.00 32.35 -9.0LibtyGlobC LBTYK ... ... ... 37.86 27.04 2352 28.32 -16.3LibLA A n LILA ... ... ...dd 24.00 18.26 448 19.61 -9.1LibLA C n LILAK ... ... ... 23.92 17.90 1008 19.61 -8.3LibMSirA n LSXMA ... ... ... 48.18 38.61 490 45.65 +15.1LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 48.33 38.52 651 45.70 +15.2LibMBrA n BATRA ... ... ... 26.52 21.35 44 25.41 +15.2LibMCFor FWONK ... ... ... 41.14 28.37 806 33.64 -1.5LibMAFor FWONA ... ... ... 39.37 27.22 124 32.02 -2.1LibMBrC n BATRK ... ... ... 26.32 21.53 143 25.41 +14.4LibertyTax TAX .64 7.1 9 14.70 7.75 52 9.05 -17.7LibTripA A LTRPA ... ... ...cc 17.45 7.90 1350 16.45 +74.5LibTripA B LTRPB ... ... 64 17.05 9.00 16.75 +78.2LifePtHlth LPNT ... ... 50 67.95 41.45 352 53.00 +6.4LifetimeBr LCUT .17 1.4 20 20.20 10.00 44 12.00 -27.3Lifevant rs LFVN ... ... ... 6.84 2.86 49 5.51 +15.8LifewayFds LWAY ... ... 20 10.75 4.76 11 5.85 -26.9sLigandPh LGND ... ... 64 201.30 114.79 394 199.65 +45.8LightPath LPTH ... ... ... 4.10 1.97 91 2.16 -2.7Lightbrdg rs LTBR ... ... ... 4.80 .94 1887 1.05 -13.9Limbach n LMB ... ... ...dd 15.22 10.59 49 11.75 -15.0LimelghtN LLNW ... ... ... 6.05 2.72 782 5.01 +13.6LimestBcp LMST ... ... ...dd 15.55 9.76 1 14.50 +1.3Limoneira LMNR .25 1.0 19 26.80 19.62 1017 25.63 +14.4LincEdSv LINC .08 4.5 ...dd 3.55 1.49 29 1.79 -11.4LincElec LECO 1.56 1.8 25 101.34 81.48 376 89.01 -2.8LindbladEx LIND ... ... 68 13.38 8.66 97 12.95 +32.3Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 41 1.30 -62.2Liquidity LQDT ... ... ...dd 7.65 4.34 59 6.80 +40.2sLittelfuse LFUS 1.48 .6 47 235.22 158.76 254 232.36 +17.5LivaNova n LIVN ... ... 35 105.90 59.12 301 103.28 +29.2LiveOakB n LOB .12 .4 12 31.65 20.75 173 30.75 +28.9LiveVent rs LIVE ... ... ...cc 26.50 9.41 9 12.73 -20.3LiveXLve n LIVX ... ... ... 11.11 3.43 372 9.19 +129.8LivePrsn LPSN ... ... ...dd 24.08 10.70 603 23.30 +102.6Logitech LOGI .63e 1.4 33 46.12 32.66 146 44.00 +30.8LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 711 111.40 -2.7LoneRs n LONE ... ... ... 8.69 2.43 289 7.97 +100.8LoopInd n LOOP ... ... ... 19.00 9.21 35 10.53 -27.3LoralSpac LORL ... ... 58 51.75 36.85 32 38.20 -13.3LoxoOncol LOXO ... ... ...dd 208.95 69.00 703 183.55 +118.0lululemn gs LULU ... ... 58 129.79 52.35 1267 127.71 +62.5Lumentm n LITE ... ... 16 74.40 41.95 1616 58.05 +18.7Luminex LMNX .24 .8 40 30.95 18.62 552 30.62 +55.4LunaInn h LUNA ... ... 98 4.00 1.16 81 2.95 +21.4LuthBur n LBC .07e ... ... 13.60 11.02 93 12.45 +3.4M -:MACOM MTSI ... ... ...dd 65.99 15.46 420 24.33 -25.2MAM Soft MAMS ... ... 21 9.42 6.11 13 8.79 +17.0MB Fncl MBFI .96 1.9 20 51.59 38.29 1063 49.55 +11.3MB Fin pfC MBFIO .39p ... ... 26.48 24.20 2 25.56 -2.8MBT Fnl MBTF .28f 2.6 16 11.55 9.25 17 10.65 +.5MCBC n MCFT ... ... 19 31.26 16.82 104 29.08 +30.9MDC Pr gs MDCA .84 17.1 2 12.26 3.80 344 4.90 -49.7MEI Phrm MEIP ... ... ...dd 5.14 1.79 433 4.25 +102.4MER Tel rs MTSL ... ... ...dd 4.49 1.26 8 1.33 -37.0MGE Engy MGEE 1.29 2.1 29 68.70 51.05 49 60.90 -3.5MGP Ing MGPI .32a .3 60 99.73 47.68 116 95.51 +24.2MI Acq n MACQ ... ... ... 11.41 8.34 7 10.55 +3.5MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 4 12.12 +14.1MKS Inst MKSI .80f .8 15 128.28 65.90 987 101.10 +7.0MMA Cap MMAC ... ... 4 30.58 18.00 15 26.57 +9.3MSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 1 21.10 +18.5MTGE Inv MTGE 2.00 10.0 6 20.20 16.15 323 20.00 +8.1MTGE pfA MTGEP 2.03 7.7 ... 27.42 25.00 1 26.33 +.9MTS MTSC 1.20 2.2 15 57.50 42.00 63 53.45 -.5MTchAcq n MTEC ... ... ... 9.95 9.17 9.76 +1.5MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .6 ... 20.40 16.93 297 17.73 -11.8MYOS MYOS ... ... ...dd 2.38 1.03 19 1.44 +6.2MYR Grp MYRG ... ... 23 40.81 23.00 90 35.98 +.7Macatawa MCBC .24 1.9 21 12.65 8.87 46 12.33 +23.3MackFn MFNC .48 2.9 15 17.10 13.51 27 16.63 +4.6MacroGen MGNX ... ... ...dd 32.74 14.36 191 22.68 +19.4MadrigP rs MDGL ... ... ...dd 325.98 13.10 321 285.35 +210.9Magal MAGS ... ... ...cc 6.48 4.13 10 5.24 +3.6MagellnHlt MGLN ... ... 23 112.25 70.70 199 98.20 +1.7Magenta n MGTA ... ... ... 3285 14.52 MagicSft MGIC .26e 3.2 20 9.50 7.60 11 8.20 -2.1MagicJack CALL ... ... ... 8.65 5.55 101 8.55 +1.2MagneG rs MNGA ... ... ... 22.95 .35 343 .39 -91.9MagyarBc MGYR ... ... 70 13.95 12.01 12.56 -1.9MaidenH MHLD .60 7.1 ...dd 11.65 5.55 337 8.45 +28.0MMyTrip MMYT ... ... ...dd 41.70 22.40 203 37.35 +25.1MalibuBoat MBUU ... ... 33 46.49 24.01 142 42.70 +43.6MalvernBc MLVF ... ... 15 28.20 21.00 11 26.70 +1.9sMamEngy n TUSK ... ... ... 40.47 10.88 576 40.49 +106.3ManTech MANT 1.00f 1.8 18 62.24 37.02 184 54.33 +8.2ManhAssc MANH ... ... 31 54.21 39.10 572 49.68 +.3ManhBrCa LOAN .48 6.7 16 7.69 4.95 7 7.20 +21.1Manitex MNTX ... ... ...dd 12.37 6.58 107 11.21 +16.8MannKd rs MNKD ... ... ...dd 6.96 1.09 1873 1.96 -15.5Mannatech MTEX .50 2.5 10 22.40 13.50 3 20.40 +36.0MaraPat rs MARA ... ... ... 10.03 .50 249 1.15 -72.0MarchxB MCHX .50e ... ...dd 3.20 2.34 47 3.13 +13.6MarinSft rs MRIN ... ... ... 15.45 5.60 3 6.00 -45.2MarPet MARPS .32e 8.5 8 4.83 2.83 0 3.76 +10.6MarinusPh MRNS ... ... ...dd 9.87 1.27 1056 6.57 -19.5MktAxess MKTX 1.68 .8 55 229.84 171.45 145 211.69 +4.9MarlinBs MRLN .56 1.9 19 31.95 20.26 8 30.20 +34.8MarIntA MAR 1.32 1.0 34 149.21 96.90 1684 133.73 -1.5Marrone MBII ... ... ...dd 3.39 .85 386 1.64 +49.1MartenTr s MRTN .10 .4 36 29.60 15.60 250 23.75 +17.0MartinMid MMLP 2.00 14.3 22 19.85 12.70 90 14.00 MarvellTch MRVL .24 1.1 20 25.18 14.87 4800 21.24 -1.1Masimo MASI ... ... 43 102.32 80.69 483 100.94 +19.0Match n MTCH ... ... 45 48.65 16.57 2669 43.69 +39.5Materialise MTLS ... ... ... 16.50 11.23 46 12.84 +1.0MatlinPr 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 7.80 207 18.40 +3.4Mattel MAT .60 3.4 ...cc 21.67 12.21 1805 17.52 +13.9Mattersight MATR ... ... ...dd 3.05 1.93 2 2.70 +5.9MatthInt MATW .76 1.3 21 66.65 47.70 106 60.00 +13.6MaximIntg MXIM 1.68 2.8 25 74.94 43.43 2153 59.94 +14.7MaxwellT MXWL ... ... ...dd 6.61 4.29 229 5.57 -3.3MaysJ MAYS ... ... 22 47.00 34.05 2 40.17 +3.0MazorRbt MZOR ... ... ...dd 76.56 33.15 297 57.43 +11.3McGrathR MGRC 1.36 2.1 10 68.79 32.71 240 64.03 +36.3MedalFin MFIN .20 3.5 ...dd 5.86 2.08 51 5.64 +59.8MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 25.40 -5.3MedTrBill MTBC ... ... ...dd 5.44 1.08 58 3.30 +26.4 MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 9 25.68 +1.6MediCo MDCO ... ... ...dd 43.79 24.45 899 36.59 +33.8MediciNova MNOV ... ... ...dd 14.50 4.40 57 8.56 +32.3Medidata MDSO ... ... ...cc 85.92 59.60 351 83.68 +32.0Medigus rs MDGS ... ... ... 3.18 1.08 78 1.26 -4.5MediWound MDWD ... ... ...dd 8.25 3.56 37 6.90 +55.1Medpace n MEDP ... ... 38 45.94 26.56 227 44.54 +22.8MeetGrp MEET ... ... ...dd 5.45 1.84 569 4.31 +52.8tMeiraGTx n MGTX ... ... ... 15.49 14.00 132 12.79 -14.7MelcoResE MLCO .32e 1.1 96 32.95 19.56 1568 29.65 +2.1Melinta rs MLNT ... ... ... 24.25 5.20 257 7.45 -52.8Mellanox MLNX ... ... ...cc 90.45 41.88 567 86.85 +34.2MelroseBn MELR .34e ... 24 20.50 17.10 0 19.40 -3.0MenloTh n MNLO ... ... ...dd 39.86 6.99 81 8.00 -72.1sMenus n MRUS ... ... ... 22.92 13.30 35 22.47 +15.8MercadoL MELI .60 .2 ...cc 417.91 217.06 595 287.37 -8.7MercBank MBWM .88 2.4 18 38.08 28.92 54 37.34 +5.6MercerIntl MERC .50 3.0 15 17.60 10.45 259 16.90 +18.2MerchBcp n MBIN .24 .8 ... 29.15 16.27 185 28.24 +43.5MercSys MRCY ... ... 49 55.00 30.11 540 37.87 -26.3MeridBcp EBSB .20 1.0 27 21.85 15.85 161 19.95 -3.2MeridnBk n MRBK ... ... ... 21.37 16.56 0 18.10 -9.4MeridBio VIVO .50 3.0 27 17.10 13.35 221 16.75 +19.6MeritMed MMSI ... ... 49 55.50 35.11 271 49.95 +15.6MerrimP rs MACK ... ... 1 15.40 7.37 192 9.47 -7.6Mersana n MRSN ... ... ... 23.96 12.45 72 18.65 +13.5MesaLabs MLAB .64 .3 ...dd 211.56 122.35 17 202.02 +62.5Mesoblast n MESO ... ... ... 8.55 4.74 284 6.06 +3.8MetaFincl CASH .52 .5 21 117.98 60.70 113 102.25 +10.4Methanx MEOH 1.32 1.9 20 72.20 39.48 299 68.20 +12.6Michaels MIK ... ... 10 27.87 17.25 3261 19.17 -20.8Microbot rs MBOT ... ... ... 1.75 .58 213 .79 -22.5Microchp MCHP 1.45f 1.5 ...cc 104.20 75.80 1444 98.70 +12.3MicronT MU ... ... 6 64.66 26.85 70134 59.44 +44.6MicronetE MICT ... ... ...dd 1.77 .65 10 1.24 +10.7Microsoft MSFT 1.68 1.7 59 102.69 68.02 21810 101.14 +18.2MicroStr MSTR ... ... 23 196.35 122.16 45 132.46 +.9Microvisn MVIS ... ... ...dd 3.25 1.00 1337 1.21 -25.8MidPenn MPB .60 1.7 18 37.90 25.10 20 34.65 +4.7MidConEn MCEP ... ... ...dd 2.52 .92 78 1.60 +35.6Midatech n MTP ... ... ... 2.80 .66 5 .72 -14.6Middleby MIDD ... ... 20 138.89 98.06 362 104.86 -22.3MiddledB MBCN 1.12 2.2 17 54.90 42.10 15 51.75 +7.4MdsxWatr MSEX .90 2.1 29 46.74 33.96 36 42.82 +7.3MidlStBc n MSBI .88 2.5 25 36.50 28.70 102 35.60 +9.6MidWOne MOFG .78f 2.3 18 37.94 30.56 36 33.77 +.7MillerHer MLHR .72 2.0 17 41.85 29.25 510 35.20 -12.1Mimecast n MIME ... ... ...dd 46.87 25.06 206 44.80 +56.3MiMedx MDXG ... ... 24 18.25 4.95 2813 5.59 -55.7Mind CTI MNDO .30e 13.6 10 2.55 2.10 36 2.20 -10.7Mindbody n MB ... ... ...dd 45.50 21.57 873 42.35 +39.1MinervaN NERV ... ... ...dd 10.15 4.80 175 8.70 +43.8Miragen rs MGEN ... ... ... 15.91 5.01 329 6.78 -35.0sMiratiTher MRTX ... ... ...dd 52.95 3.05 470 52.40 +187.1Misonix MSON ... ... ...dd 13.35 7.05 6 13.20 +39.7Mitcham MIND ... ... ...dd 4.57 2.82 5 4.03 +27.1Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 2 23.84 +2.5MitekSys MITK ... ... 25 10.75 7.00 320 9.40 +5.0MitelNet g MITL ... ... ...dd 11.31 6.99 2607 10.95 +33.0MobileMini MINI 1.00 2.2 39 48.65 28.10 158 46.25 +34.1MobileIron MOBL ... ... ...dd 6.78 3.20 306 4.85 +24.4ModMed n MMDM ... ... ... 10.24 9.65 138 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 18 .49 +25.1ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 256 5.43 -45.8Moleculin n MBRX ... ... ... 3.75 .78 1789 1.87 +.5Momenta MNTA ... ... ...dd 24.90 11.85 355 21.45 +53.8Momo MOMO ... ... ... 54.24 22.49 2666 50.88 +107.8MonakGp n MKGI ... ... ... 5.07 2.00 1 3.04 -38.8MonarCas h MCRI ... ... 32 47.92 29.37 40 46.81 +4.4Mondelez MDLZ .88 2.2 21 46.54 37.42 8822 40.74 -4.8MoneyGrm MGI ... ... ...dd 17.48 6.39 319 7.00 -46.9MngDB A n MDB ... ... ... 59.54 24.62 1056 56.86 +91.6MonPwSys MPWR 1.20 .9 95 141.82 94.24 496 141.13 +25.6Monotype TYPE .46 2.1 52 26.75 15.75 160 21.75 -9.8Monro MNRO .80f 1.3 32 64.15 39.65 144 61.50 +8.0MonroeCap MRCC 1.40 10.3 9 15.32 12.18 126 13.62 -.9MonstrBv s MNST ... ... 39 70.21 47.61 2917 55.97 -11.6Mornstr MORN 1.00 .7 30 134.95 75.93 88 133.52 +37.7MoSys rs MOSY ... ... ...dd 2.48 .61 307 1.79 +61.3MotifBio n MTFB ... ... ... 13.75 6.84 1 9.44 -12.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 30.16 18.53 374 19.23 -23.0MotusGI n MOTS ... ... ...dd 7.85 3.75 166 6.35 +45.0MtnPDia g MPVE ... ... ... 4.10 2.30 17 2.40 -12.7Moxian n MOXC ... ... ... 4.00 1.74 33 1.99 -48.3MudrickC n MUDS ... ... ... 9.94 9.55 1 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 10.19 +1.9MultiColor LABL .20 .3 19 89.70 61.45 91 70.55 -5.7tMustBio n MBIO ... ... ...dd 13.35 6.78 165 6.68 -44.3MutualFst MFSF .72 1.9 19 40.50 31.05 7 38.20 -.9MySize n MYSZ ... ... ...dd 3.58 .57 1514 1.02 +57.4Mylan NV MYL ... ... 8 47.82 29.39 2088 38.63 -8.7MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 133 2.13 -37.5MyoKard n MYOK ... ... ...dd 62.83 12.60 245 47.95 +13.9MyriadG MYGN ... ... 19 41.57 23.28 631 38.69 +12.7N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 88 39.88 +8.4NCS Mltst n NCSM ... ... ... 25.96 12.57 508 13.06 -11.4NETgear NTGR ... ... ...cc 71.42 42.60 117 65.65 +11.7NF EngSv NFEC ... ... ... 5.29 .76 221 2.50 +157.7NI Hldg n NODK ... ... ... 18.62 15.72 7 16.78 -1.2NIC Inc EGOV .32 2.0 21 20.10 12.65 278 16.20 -2.4NICE Ltd NICE .64 .6 35 111.38 73.65 153 108.39 +17.9NII Hldg n NIHD ... ... ...dd 3.75 .22 1025 3.53 +732.5nLIGHT n LASR ... ... ... 42.79 22.14 130 35.17 +30.5NMI Hldg h NMIH ... ... 12 21.92 10.10 367 17.15 +.9NN Inc NNBR .28 1.4 20 32.90 19.65 129 20.40 -26.1NV5 Global NVEE ... ... 26 71.90 40.01 60 68.15 +25.9sNVE Corp NVEC 4.00 3.3 45 123.13 68.50 13 121.03 +40.7NXP Semi NXPI ... ... 41 125.93 90.83 3303 112.84 -3.6tNabriva n NBRV ... ... ...dd 14.10 4.20 1026 3.83 -36.0NakBrLtd n NAKD ... ... ... 11.36 4.63 696 6.00 -29.4NanoDim n NNDM ... ... ... 6.37 1.21 637 2.42 -21.2NanoString NSTG ... ... ...dd 16.92 5.87 98 14.29 +91.3NanoVib n NAOV ... ... ... 5.00 3.68 1 4.20 -10.3Nanomtr NANO ... ... 30 44.17 22.08 181 38.66 +55.1NantHlth n NH ... ... ... 5.26 2.60 46 3.10 +1.6NantKwst n NK ... ... ... 8.45 2.66 509 2.83 -37.0Napco NSSC ... ... 37 15.45 7.40 52 13.85 +58.3Nasdaq NDAQ 1.76f 1.9 24 96.19 69.45 1056 94.13 +22.5Natera n NTRA ... ... ...dd 14.99 7.78 271 14.04 +56.2Nathans s NATH 1.00a 1.1 59 100.90 52.90 15 93.45 +23.8NatAmUnv NAUH .18 18.2 ... 2.77 .76 2 .99 -30.3NatlBnksh NKSH 1.19e 2.4 24 49.30 36.75 6 48.70 +7.2NatlBevrg FIZZ 1.50e ... 45 129.82 83.78 365 110.87 +13.8NatCineM NCMI .68 8.3 ...cc 8.37 5.09 677 8.22 +19.8NatlCmce n NCOM ... ... 24 47.95 37.93 47 47.20 +17.3NatEnrSv n NESR ... ... ... 11.33 9.50 11 10.39 +4.4NatEnSv wt NESRW ... ... ... .85 .39 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 325 27.27 +38.8NatGnH pfA NGHCP 1.88 7.3 ... 26.66 22.77 2 25.71 +1.8NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 13 25.72 +2.7NatGnH pfC NGHCN 1.88 7.3 ... 26.26 23.13 67 25.70 +2.7NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 6 25.56 +.6NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 1 3.33 +.9NatInstrm NATI .92 2.1 53 53.57 38.70 366 43.33 +4.1NatResrch NRC .68f 1.8 73 41.99 26.35 20 37.05 -.7NSecGrp NSEC .20 1.2 11 18.17 11.53 0 16.46 +.7NatlVis n EYE ... ... ...cc 43.80 27.19 229 38.86 -4.3NatWstnLf NWLI .36 .1 12 368.00 276.00 9 319.99 -3.3NaturlAlt NAII ... ... 10 12.15 9.15 4 10.48 +1.7NatHlTr n NHTC .56f 2.4 6 29.28 14.15 73 23.71 +56.1NaturesSun NATR .40 4.5 ...dd 13.80 8.30 27 8.80 -23.8NatusMed BABY ... ... 53 43.60 28.00 159 36.30 -5.0Nav43 JSM 1.50 6.6 ... 25.00 20.21 11 22.60 -4.9Navient NAVI .64 4.8 7 16.97 11.48 3264 13.28 -.3NavgGp s NAVG .28 .5 19 61.74 45.80 72 57.70 +18.5NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.07 +.5NektarTh NKTR ... ... ...dd 111.36 17.51 4166 55.86 -6.5Nemaura n NMRD ... ... ... 6.80 2.51 8 2.69 -53.2sNeogen s NEOG ... ... 75 83.73 47.64 189 83.69 +35.7sNeoGenom NEO ... ... ...cc 13.61 7.08 770 13.92 +57.1Neonode NEON ... ... ...dd 1.42 .30 53 .36 -51.5NeosTher n NEOS ... ... ...dd 13.15 6.04 220 6.45 -36.8Neovasc g NVCN ... ... ...dd 1.89 .03 50075 .04 -93.7NeptuneT g NEPT ... ... 8 4.46 .70 4719 3.75 +58.9Net1UEPS UEPS ... ... 8 13.20 8.05 236 8.63 -27.4NetElem rs NETE ... ... ... 33.51 2.56 206 7.51 -32.6sNetApp NTAP 1.60f 2.1 29 78.71 37.55 2452 77.75 +40.5NetEase NTES 2.16e .8 9 377.64 222.32 687 254.19 -26.3sNetix s NFLX ... ... ...cc 419.47 144.25 18048 415.44 +116.4Netlist h NLST ... ... ...dd 1.35 .14 1320 .18 -41.2NtScout NTCT ... ... 27 36.80 23.15 710 30.40 -.2NetSolTch NTWK ... ... 32 6.60 3.09 9 5.75 +22.1Neuralst rs CUR ... ... ... 6.60 .88 111 1.16 -32.6NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 3.09 1.20 766 1.34 -22.5sNeurcrine NBIX ... ... ...dd 106.21 43.79 560 103.45 +33.3Neurotrpe n NTRP ... ... ... 11.19 3.40 34 9.60 +36.4NewAgeB n NBEV ... ... ... 6.29 1.56 1055 2.11 -2.8NewLink NLNK ... ... ...dd 19.30 3.75 432 5.16 -36.4NYMtgTr NYMT .80 12.9 9 6.69 5.35 1396 6.22 +.8NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 4 24.06 -4.9NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 3 24.41 -.3NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 39 24.00 -2.8NewatrTc n NEWA ... ... ... 28.20 7.60 79 18.09 +92.7NewmrkGp NMRK ... ... ... 15.62 13.12 459 15.08 +4.9NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1848 15.79 -2.6NewsCpB NWS .20 1.3 ... 17.70 13.10 714 16.00 -3.6NewtekBsn NEWT 1.72e 9.0 ... 20.76 15.68 43 19.20 +3.8Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.75 -2.9Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.70 +2.4Nexeo Sol NXEO ... ... ... 11.14 6.74 185 9.20 +1.1Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.69 +.7NexstarM NXST 1.50 2.0 7 82.95 56.65 1051 75.20 -3.8NextDec n NEXT ... ... ... 20.00 3.95 75 6.01 -27.8NichFncl h NICK ... ... 21 9.49 7.59 21 8.69 -1.2NicoletBc n NCBS ... ... 16 61.98 51.21 11 57.51 +5.1NightstTh n NITE ... ... ... 24.94 10.01 24 15.08 +14.9sNoodles NDLS ... ... ...dd 11.85 3.50 414 11.85 +125.7Nordson NDSN 1.20 .9 22 151.84 107.16 248 130.42 -10.9NorSys NSYS ... ... 81 6.24 2.77 4 3.23 -16.3NorestB NBN .04 .2 19 29.95 18.55 9 22.35 -3.5NthnTech NTIC .40 1.1 38 36.20 14.95 15 35.80 +44.6NorTrst NTRS 1.68 1.6 21 110.81 85.69 792 107.73 +7.8NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 65 27.09 +3.2NorthdBc NFBK .40 2.3 23 18.39 15.14 104 17.06 -.1Nthrim NRIM .96f 2.4 17 40.90 26.31 18 39.90 +17.9sNwstBcsh NWBI .68 3.8 19 18.05 15.06 448 18.04 +7.8NwstPipe NWPX ... ... ...dd 22.00 14.50 42 20.42 +6.7NorwdFn s NWFL .88 2.5 27 37.75 25.37 24 35.55 +7.7NovaLfstyl NVFY ... ... ...dd 3.10 1.06 11 1.81 -24.8NovaMeas NVMI ... ... 18 32.00 20.55 205 30.13 +16.3Novan n NOVN ... ... ... 7.33 2.65 22 2.91 -31.0Novanta NOVT ... ... ... 68.00 35.00 197 63.10 +26.2Novavax NVAX ... ... ...dd 2.75 .91 4127 1.55 +25.0Novelion rs NVLN ... ... ...dd 10.68 3.08 71 3.63 +16.3NovoCure n NVCR ... ... ...dd 32.20 14.85 690 30.80 +52.5NovumeS n NVMM ... ... ... 4.75 1.52 35 1.67 -63.1NovusTher rs NVUS ... ... ...dd 8.61 3.12 23 6.01 +48.0NuCana n NCNA ... ... ...cc 32.00 9.32 33 23.52 +132.6NuVasive NUVA ... ... 36 81.68 44.62 1087 55.50 -5.1NuanceCm NUAN ... ... ...dd 19.07 12.18 1727 14.26 -12.8Nutanix n NTNX ... ... ... 64.87 17.60 2866 58.43 +65.6NutriSyst NTRI 1.00 2.6 22 67.95 26.06 377 38.00 -27.8Nuvectra NVTR ... ... ... 23.66 7.60 299 22.71 +192.7NvNq100Dy QQQX 1.48 5.5 ...q 28.19 19.58 134 26.97 +11.4Nvidia NVDA .60 .2 48 269.20 138.58 8966 257.11 +32.9NxStageMd NXTM ... ... ...dd 29.93 22.68 323 28.10 +16.0Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, June 22, 2018

PAGE 59

Nxt-ID rs NXTD ... ... ... 8.59 1.01 166 1.71 -51.1NymoxPh NYMX ... ... ...dd 4.69 3.00 89 3.25 -1.5O -:O2Micro OIIM ... ... ... 2.05 1.30 97 1.73 +3.7OFS Cap OFS 1.36a 11.3 10 14.34 10.41 138 12.01 +.9OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 7 24.80 -.4OHA Inv OHAI .08 5.3 38 1.68 .85 19 1.50 +30.4OP Bancp n OPBK ... ... ... 13.08 11.54 118 12.71 +2.1sOReillyAu ORLY ... ... 19 287.66 169.43 505 287.07 +19.3OSI Sys OSIS ... ... 70 96.64 50.50 180 78.93 +22.6OakVlyBcp OVLY .26e 1.2 19 23.89 13.76 30 21.82 +11.7OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 745 4.69 -4.1OaktrSp28 OCSLL 1.53 6.3 ... 25.77 24.01 8 24.47 -2.9OaktStInco OCSI .56e 6.8 11 9.09 7.03 40 8.23 -2.0OasmiaPh n OASM .02p ... ... 3.17 .80 3 1.43 +62.8ObalonT n OBLN ... ... ...dd 11.54 2.09 372 2.95 -55.4ObsEva n OBSV ... ... ... 20.35 5.00 384 14.93 +53.0OceanBio OBCI .05e ... ... 5.71 3.26 2 3.88 -10.6OceanPw rs OPTT ... ... ...dd 2.54 1.02 386 1.09 -.9vjOceanR rs ORIG ... ... ... 138.84 20.22 595 26.87 +.3sOceanFst OCFC .60 2.0 18 30.89 24.02 344 30.61 +16.6Oclaro OCLR ... ... 13 10.49 5.61 1636 8.73 +29.5OconeeFed OFED .40 1.4 32 30.49 25.55 5 29.15 +1.6OcularTher OCUL ... ... ...dd 11.64 3.30 1094 7.73 +73.7OdonateT n ODT ... ... ... 32.00 15.15 41 24.82 -.7OdysMr rsh OMEX ... ... ...dd 13.75 3.01 75 8.95 +137.4OfficeDpt ODP .10 3.5 7 6.26 2.00 10755 2.89 -18.4OhioValB OVBC .84 1.6 33 55.03 29.05 8 51.80 +28.2OhrPhar h OHRP ... ... ...dd 2.18 .18 282 .22 -88.2Okta n OKTA ... ... ...dd 61.00 21.52 2273 53.22 +107.8OldDomFrt ODFL .52 .3 39 164.10 90.62 326 160.80 +22.2OldLnBc OLBK .40f 1.2 21 35.25 26.01 73 34.59 +17.5sOldNBcp ONB .52 2.7 25 19.05 15.38 1574 18.95 +8.6OldPoint OPOF .44 1.5 22 34.82 24.07 14 29.37 -1.3OldSecBc OSBC .04 .3 16 15.60 10.75 113 15.40 +12.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.52 +.8Ollies n OLLI ... ... 36 77.50 38.45 772 76.90 +44.4OlympStl ZEUS .08 .4 13 25.84 16.58 75 21.74 +1.2OmegaFlex OFLX .96f 1.4 45 76.63 53.50 13 70.71 -1.0Omeros OMER ... ... ...dd 27.09 8.36 655 18.45 -5.0Omnicell OMCL ... ... ...cc 55.40 39.75 226 52.05 +7.3OnSmcnd ON ... ... 12 27.10 13.65 5184 24.69 +17.9OnTrack OTIV ... ... ... 2.94 .93 111 1.14 -16.2OncoMed OMED ... ... ...dd 5.56 1.74 14 2.59 -36.8Oncobiolog ONS ... ... ... 2.30 .78 92 .83 -36.2Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 5.80 43 5.84 -6.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1065 .50 -66.5OncoSec rs ONCS ... ... ...dd 2.95 .88 189 1.38 -15.1OneGpHosp STKS ... ... ...dd 3.10 1.32 63 2.67 +11.7OneHorz rs OHGI ... ... ...dd 3.38 .49 249 .53 -62.3180 DgrCap TURN ... ... ... 2.45 1.46 18 2.25 +14.2OneStopS n OSS ... ... ...dd 6.25 4.10 5 4.43 -9.21800Flowrs FLWS ... ... 22 13.33 7.80 99 13.00 +21.5OneSpan OSPN ... ... ...cc 23.35 11.05 244 20.65 +48.6OpenText s OTEX .61f 1.7 31 40.31 30.88 463 35.72 +.1OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 10.03 +.1OpGn wt rs OPGNW ... ... ... 5.38 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 154 2.05 -56.1Ophthotech OPHT ... ... 1 4.50 2.25 1323 2.71 -13.1tOpiantPh n OPNT ... ... ... 51.90 15.04 15 14.64 -36.3OpkoHlth OPK ... ... ...dd 7.25 2.66 4928 4.46 -9.0sOptiNose n OPTN ... ... ...dd 25.74 15.01 340 25.01 +32.3Optibase OBAS ... ... ...dd 9.50 6.40 3 9.05 +13.7OptCable OCC .08 2.1 ...dd 4.10 2.13 17 3.74 +55.5OptimB rs OPHC ... ... ...dd 13.96 1.85 7 4.76 +1.3OpusBank OPB .59e 2.0 18 30.95 21.06 111 29.55 +8.2OramedPh ORMP ... ... ... 11.34 6.15 11 7.57 -15.9OraSure OSUR ... ... 34 23.01 12.86 284 17.14 -9.1Orbcomm ORBC ... ... ...dd 11.99 8.50 457 10.09 -.9Orbotch ORBK ... ... 22 65.75 32.25 546 63.11 +25.6Organovo ONVO ... ... ...dd 2.78 .91 878 1.44 +7.5Orgenesis n ORGS ... ... ... 16.80 8.22 9 9.11 -34.2OriginAg SEED ... ... ...dd 1.96 .64 64 .78 -8.2OrigBcp n OBNK .13 .3 ... 42.31 36.12 142 39.95 +6.5OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 194 1.12 +27.3Oritani ORIT 1.13e 6.6 12 17.70 15.00 164 16.95 +3.4OrrstownF ORRF .52f 1.9 21 26.95 21.95 35 26.90 +6.5OrthoPed n KIDS ... ... ... 29.19 14.00 41 26.55 +38.4Orthox OFIX ... ... 80 61.86 42.68 376 59.88 +9.5OspyEn A n OSPR ... ... ...cc 10.20 9.47 0 10.16 +5.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 4 11.05 +11.1OssenInn rs OSN ... ... 18 8.90 1.50 8 2.80 -2.8Otelco OTEL ... ... 9 17.75 6.95 11 15.00 +12.4Otonomy OTIC ... ... ...dd 21.15 2.80 309 4.05 -27.0OttawaBc 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 48.00 +8.0OvaScience OVAS ... ... ...dd 1.96 .71 109 .98 -30.0Overstk OSTK ... ... ...dd 89.80 14.30 1770 36.15 -43.4Ovid Th n OVID ... ... ...dd 14.35 5.28 30 8.15 -17.4Oxbridge OXBR .48 25.3 4 6.00 1.00 25 1.90 -11.6Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 279 14.08 +.8OxfordLn OXLC 1.62 15.6 ... 11.74 9.11 132 10.39 +3.4Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 0 25.34 -.2OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 24.86 1 25.40 +.8OxfSqCap OXSQ .80 11.6 6 7.25 5.15 160 6.91 +20.4OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 8 8.75 +4.4PAM PTSI ... ... 38 43.20 16.34 19 42.06 +22.2PB Bncp PBBI .24f 2.1 ...cc 11.25 10.00 5 11.25 +4.7sPC Cnnctn CNXN .34e ... 17 32.34 22.66 36 32.48 +23.9PC-Tel PCTI .22 3.5 ... 7.85 5.65 18 6.36 -13.7PCM Inc PCMI ... ... ...cc 20.50 6.90 151 16.30 +64.6PCSB Fn n PCSB .03p ... 89 22.34 16.50 68 20.38 +7.0PDC Engy PDCE ... ... ...dd 66.20 36.74 1187 58.67 +13.8PDF Sol PDFS ... ... 36 20.10 9.62 136 12.36 -21.3PDL Bio PDLI .20 8.3 4 3.55 2.15 2200 2.42 -11.7PDL Cmt n PDLB ... ... ... 16.95 14.46 77 16.03 +5.6PHI vtg PHII ... ... ...dd 13.95 9.40 8 10.62 -9.2PHI nv PHIIK .20 1.9 ...dd 13.39 9.26 80 10.58 -8.6tPICO Hld s PICO 5.00e ... ...dd 14.57 10.60 227 10.45 -18.4PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.07 -41.0PRA Grp PRAA ... ... 58 42.15 25.72 440 39.75 +19.7PRA Hlth PRAH ... ... 59 97.31 73.05 716 95.69 +5.1PRGX Glbl PRGX ... ... ...dd 10.30 5.40 108 8.65 +21.8PTC Inc PTC ... ... ...cc 100.79 52.20 963 99.22 +63.3PTC Thera PTCT ... ... ...dd 52.95 14.56 1590 36.31 +117.7PacWstBc PACW 2.40f 4.5 17 55.86 43.08 1173 53.03 +5.2Paccar PCAR 1.12f 1.8 12 79.69 60.36 1689 61.51 -13.5PacBiosci PACB ... ... ...dd 5.70 2.02 1431 3.92 +48.5tPacEthanol PEIX ... ... ...dd 7.50 2.65 1395 2.55 -44.0PacMerc PMBC ... ... 22 10.00 7.60 36 9.80 +12.0PacPreBc PPBI .15p ... 28 46.05 32.05 402 42.35 +5.9PaciraPhm PCRX ... ... ...dd 51.10 26.95 3313 34.25 -25.0PainThr rs PTIE ... ... ...dd 12.80 3.10 68 9.28 +132.0PanASlv PAAS .14 .8 22 19.56 13.99 839 17.56 +12.9PangaeaL PANL ... ... 2 8.40 2.13 9 3.11 -15.5PapaJohns PZZA .90 1.6 23 81.09 49.54 878 55.87 -.4PapaMurph FRSH ... ... 13 6.50 3.50 12 5.12 -4.8ParatekPh PRTK ... ... ...dd 29.00 9.85 658 10.80 -39.7ParkCity PCYG ... ... 43 15.00 6.75 88 8.60 -9.9ParkOh PKOH .50 1.3 17 47.90 34.95 27 39.35 -14.4sParkeBcp PKBK .48b 2.0 17 23.90 16.25 27 24.35 +30.3tParkrVs rs PRKR ... ... ...dd 2.67 .55 185 .54 -49.1PrtnrCm PTNR ... ... 16 6.60 3.23 2 3.62 -41.2PathfdBcp PBHC .24f 1.5 23 16.64 14.60 0 15.92 +3.4PatrkInd s PATK ... ... 20 72.35 45.30 190 61.90 -10.9PatrNBc rs PNBK .04 .2 24 21.15 15.30 3 19.85 +11.2PatriotTr n PATI ... ... 14 23.80 16.72 34 21.75 +25.1PatternEn PEGI 1.69f 9.0 14 26.56 16.58 756 18.82 -12.4Patterson PDCO 1.04 4.5 13 48.30 20.57 8471 23.28 -35.6PattUTI PTEN .16f .9 ...dd 25.03 14.83 3098 17.86 -22.4Pavmed n PAVM ... ... ...dd 9.31 .87 184 .96 -58.0Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 28 73.10 54.20 1783 69.71 +2.4Paylocity PCTY ... ... ...cc 64.21 41.15 230 63.55 +34.8PayData rs PYDS ... ... ...dd 4.10 1.17 25 1.65 -34.8sPayPal n PYPL ... ... 55 86.97 52.11 8090 85.97 +16.8pdvWirelss PDVW ... ... ...dd 39.75 22.50 30 26.25 -18.2PeakRsts SKIS .28 5.5 ...dd 5.78 4.00 16 5.10 -5.6PeapkGl PGC .20 .6 20 38.00 29.21 83 35.85 +2.4Pegasyst PEGA .12 .2 ...cc 67.95 45.40 500 58.10 +23.2PnnNtGm PENN ... ... 36 36.29 19.98 2214 34.66 +10.6PennVa n PVAC ... ... ... 84.63 31.00 3117 79.51 +103.3PennantPk PNNT .72 10.2 8 7.84 6.29 238 7.06 +2.2PenPkFR PFLT 1.14 8.3 11 14.65 12.00 126 13.78 +.4PennsWd PWOD 1.88 4.2 18 50.00 39.59 8 44.57 -4.3PensarAc n WRLS ... ... ... 10.17 7.75 600 9.88 +2.1PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 2258 .45 -10.4PensarA un WRLSU ... ... ... 11.48 10.02 10.50 +1.7PeopUtdF PBCT .70f 3.7 18 20.26 15.97 4251 18.71 +.1PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 9 25.50 -10.0sPeBcOH PEBO 1.12f 2.9 18 39.47 29.55 39 39.10 +19.9PeopBNC PEBK .52 1.6 18 36.12 26.00 8 32.94 +7.3PeopFSvc PFIS 1.32f 2.6 19 52.00 39.00 5 50.81 +9.1PeopUtah n PUB .40f 1.0 34 38.53 24.63 56 38.10 +25.7PepsiCo PEP 3.71f 3.5 22 122.51 95.94 6215 107.24 -10.6Percptr PRCP .15 1.5 30 10.81 6.80 2 10.11 +4.2Percient PRFT ... ... 52 27.51 16.70 151 26.91 +41.1Performnt PFMT ... ... ...dd 3.52 1.52 23 2.15 +30.3PerionNwk PERI ... ... ... 2.02 .71 227 1.21 +17.5PermaFix PESI ... ... ... 5.15 3.25 1 4.40 +20.5PermaPip PPIH ... ... ...dd 10.43 7.50 5 9.52 +5.8PernixT rs PTX ... ... ...dd 5.18 2.00 24 2.43 +1.3PerryEllis PERY ... ... 8 28.54 16.35 171 27.27 +8.9PershGld rs PGLC ... ... ... 3.31 1.80 9 1.84 -23.3PetIQ n PETQ ... ... ... 28.23 17.03 445 23.96 +9.7PetMed PETS 1.00 2.2 28 57.80 31.81 441 44.91 -1.3PFSweb PFSW ... ... ...dd 11.86 5.90 80 9.92 +33.5PhibroAH PAHC .40 .8 34 48.40 32.05 84 47.95 +43.1PhotrIn PLAB ... ... 1 10.60 7.20 458 8.45 -.9PiedmLithn PLLL ... ... ... 17.98 12.75 3 14.33 +12.4PierisPhm PIRS ... ... ... 9.75 4.27 664 5.21 -31.0PilgrimsP PPC ... ... 9 38.39 19.25 526 19.95 -35.8PingtanM PME .04 1.5 17 4.50 1.99 75 2.69 -11.8PinnclEnt PNK ... ... ... 34.63 18.30 548 34.21 +4.5PinnaclFn PNFP .56 .9 21 69.95 58.40 758 65.70 -.9PioneerPw PPSI ... ... 25 7.95 4.57 4 4.99 -34.4Pixelwrks PXLW ... ... ...dd 7.05 3.50 390 4.03 -36.3PlatEag n EAGL ... ... ... 11.82 9.60 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.08 +.7PlayaHot n PLYA ... ... ...dd 12.27 9.41 263 10.87 +.7Plexus PLXS ... ... 22 66.78 49.20 133 61.46 +1.2PlugPowr h PLUG ... ... ...dd 3.21 1.53 1702 1.99 -15.7PlumasBc PLBC .36f 1.3 15 29.45 19.10 11 27.65 +19.2Plurlsght n PS ... ... ... 29.84 19.25 1604 24.92 +24.6PluristemT PSTI ... ... ...dd 2.12 1.06 283 1.24 -10.1PoageBksh PBSK .24 1.2 23 21.00 17.20 19.50 -7.1PointrTel h PNTR ... ... 17 19.65 9.95 17 12.35 -33.6PointsInt g PCOM ... ... 51 17.41 7.70 237 16.77 +63.0PolarPwr n POLA ... ... ... 6.85 4.01 2 6.37 +27.1sPolarity rs COOL ... ... ... 37.58 15.21 1937 38.97 +67.9Pool Corp POOL 1.80f 1.2 33 157.52 97.25 133 154.40 +19.1PopeRes POPE 2.80 3.8 26 79.50 66.60 1 72.86 +4.5Popular BPOP 1.00 2.1 24 48.18 32.04 299 47.15 +32.9Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 8 24.85 +2.3PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 0 22.97 +1.6PortolaPh PTLA ... ... ...dd 67.10 30.10 615 41.99 -13.7Potbelly PBPB ... ... ...dd 13.75 10.60 131 13.15 +6.9PotltchDel PCH 1.60 3.4 26 56.35 43.85 476 47.60 -4.6PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 57 34.73 +21.2PwrInteg POWI .64f .8 38 86.60 60.55 154 77.75 +5.7PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.95 18.70 +7.2PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 19 1.89 -39.4Precipio n PRPO ... ... ... 28.16 .36 329 .43 -64.2PrecTh rs AIPT ... ... ...dd 2.50 .81 139 1.08 +6.9PfdBkLA PFBC .88 1.4 18 67.88 48.89 97 65.13 +10.8 PrefrmdLn PLPC .80 .9 40 89.78 44.80 12 86.45 +21.7PremFin s PFBI ... ... 12 26.05 16.78 17 19.42 -3.3Premier PINC ... ... ...dd 36.84 27.16 1154 36.04 +23.5Presbia n LENS ... ... ... 7.14 1.86 8 2.17 -42.6Presidio n PSDO ... ... ... 19.74 11.97 107 14.28 -25.5PriceTR TROW 2.80 2.3 22 127.43 72.44 796 123.67 +17.9sPrSmrt PSMT .70 .8 37 93.55 77.50 94 92.45 +7.4PrmEgy PNRG ... ... ...dd 70.30 43.50 1 70.30 +36.5PrimoWtr PRMW ... ... 89 18.48 10.47 441 17.79 +41.5Primoris PRIM .24 .9 20 30.00 23.61 239 27.86 +2.5PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 1 33.29 +2.1sPrinHlIn ef BTEC ... ... ... 37.20 27.02 1 36.90 +17.3PrinMill ef GENY .06e ... ... 38.63 28.59 3 38.19 +10.0Prin US SC PSC ... ... ... 34.58 27.61 0 34.43 +8.6PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 11 75.59 54.89 1588 55.64 -21.1ProDex PDEX ... ... 18 8.00 5.30 2 6.57 -3.4ProPhaseL PRPH 1.00e ... ...dd 5.29 1.55 2 2.93 +69.5ProQRTher PRQR ... ... ...dd 7.20 2.75 75 7.05 +118.6PrUltBio s BIB ... ... ...q 69.62 48.00 108 60.07 +7.1PrUltPQ s TQQQ ... ... ...q 64.13 31.34 12748 61.70 +33.4ProDvrs h rs IPDN ... ... ... 8.25 2.45 3 3.77 -7.8ProrEng PFIE ... ... 1 5.30 1.19 511 4.50 +134.4PrognicsPh PGNX ... ... ...dd 9.12 4.60 647 8.47 +42.4ProgrsSoft PRGS .56 1.5 34 53.60 29.16 423 37.85 -11.1Proofpoint PFPT ... ... ...dd 130.27 82.61 610 122.73 +38.2PShtQQQ rs SQQQ ... ... ...q 33.45 12.91 15818 13.42 -37.6ProS Ris n EQRR ... ... ... 51.48 38.13 49.82 +6.7PrUlNBio rs UBIO ... ... ... 46.35 25.80 50 35.83 +6.5ProUShBio BIS ... ... ...q 27.42 17.52 44 18.63 -15.5ProspctCap PSEC .72 10.5 8 8.37 5.51 1691 6.85 +1.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 432 6.86 -67.0ProteonTh PRTO ... ... ...dd 2.90 1.20 18 2.60 +36.8Proteos n PTI ... ... ... 8.61 1.41 837 2.93 -49.7Prothena PRTA ... ... ...dd 70.00 10.43 420 15.04 -59.9ProvidSv PRSC ... ... 21 79.59 46.53 74 78.56 +32.4sProvidBc n PVBC ... ... ... 27.38 19.75 8 26.90 +1.7ProvFnH PROV .56 3.0 20 20.00 17.62 56 18.85 +2.4PrudntlBcp PBIP .20 1.0 99 19.87 15.81 22 19.76 +12.3PsychmCp PMD .72f 3.7 19 27.99 15.99 7 19.73 -4.1Pulmatrix PULM ... ... ...dd 2.68 .42 598 .51 -63.8PulseBio n PLSE ... ... ...dd 39.50 9.81 32 16.37 -30.6PumaBiotc PBYI ... ... ...dd 136.90 47.00 1042 52.35 -47.0PureAcq n PACQ ... ... ... 9.75 9.60 21 9.62 -.7PureAcq un PACQU ... ... ... 10.35 10.08 10.24 +1.2PureCycle PCYO ... ... ...dd 9.90 6.55 21 9.40 +12.6PurplInv n PRPL ... ... ...dd 13.90 6.33 36 8.34 -17.0PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 37 12.22 .95 394 1.12 -65.2QAD Inc B QADB .24 .6 ...dd 44.24 21.58 4 41.65 +35.1QAD A QADA .29 .5 ...dd 55.35 30.20 61 53.60 +38.0QCR Hld QCRH .24 .5 19 50.00 39.85 27 48.70 +13.7QIWI plc QIWI .84e 5.4 15 25.49 13.67 205 15.53 -10.4Qorvo QRVO ... ... 98 86.84 62.68 681 82.23 +23.5Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 6538 58.75 -8.2sQualitySys QSII .70 3.5 33 20.28 12.24 324 20.25 +49.1Qualstar rs QBAK ... ... ... 13.50 4.96 9 8.14 -3.1Qualys QLYS ... ... 93 97.75 39.45 351 94.80 +59.7Quantenn n QTNA ... ... ... 21.21 9.60 339 15.63 +28.1Quanterx n QTRX ... ... ...dd 24.81 15.30 167 15.89 -26.0Quartrhill g QTRH .05 ... 3 2.12 1.14 130 1.16 -37.0QuestRes rs QRHC ... ... ...dd 2.91 1.03 7 1.90 -17.4QuickLog h QUIK ... ... ...dd 2.22 1.05 156 1.19 -31.6Quidel QDEL ... ... ...cc 70.28 25.01 182 68.27 +57.5QuinStreet QNST ... ... ...cc 14.65 3.36 458 13.51 +61.2Qumu Cp QUMU ... ... ...dd 3.28 1.42 14 2.28 -3.8Quotinet QTNT ... ... ... 9.02 2.78 558 8.93 +80.4QuratRet A QRTEA ... ... 19 29.11 20.15 2396 21.20 -13.2QuratRet B QRTEB ... ... 22 28.90 20.32 1 20.87 -15.0R -:R1 RCM n RCM ... ... ... 9.27 3.05 456 8.61 +95.2RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 89 32.92 +20.3RBC Bear ROLL ... ... 42 139.95 98.55 124 128.35 +1.5RCI Hosp RICK .12 .4 11 33.78 21.31 66 30.00 +7.2RCM RCMT 1.00e ... 24 7.50 4.63 16 5.06 -19.0RF Inds RFIL .08 1.1 17 8.95 1.60 188 7.50 +177.8RGC Res s RGCO .62 2.2 33 31.57 22.16 26 28.00 +3.4RLJ Ent rs RLJE ... ... ... 5.37 2.63 14 4.75 +29.1RMG Net rs RMGN ... ... ...dd 3.00 .75 19 1.22 +48.8RMR Gp h RMR 1.00 1.3 46 83.20 42.36 72 79.55 +34.1RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 109 4.70 +14.6RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 82 2.16 -61.2RaPhrm n RARX ... ... ...dd 23.59 4.78 712 9.16 +7.8RadNet RDNT ... ... 90 14.85 7.03 258 14.35 +42.1RadaElc rs RADA ... ... ...dd 3.86 1.65 113 2.89 -6.2Radcom RDCM ... ... 55 22.45 17.00 13 20.50 +3.3RadiSys RSYS ... ... ...dd 4.00 .53 216 .76 -24.7RadiusHlth RDUS ... ... ...dd 49.16 24.66 420 31.07 -2.2Radware RDWR ... ... ...dd 25.28 15.82 140 25.17 +29.7RamacoRs n METC ... ... ... 9.35 3.81 84 8.23 +19.6Rambus RMBS ... ... ...dd 15.50 11.30 572 13.32 -6.3RandCap RAND ... ... 3 3.50 2.40 15 2.53 -16.1tRandgold GOLD 2.00f 2.7 30 108.29 74.12 363 74.67 -24.5RandBcp n RNDB ... ... ... 17.45 13.36 0 17.12 +11.5Rapid7 n RPD ... ... ...dd 33.92 14.75 544 32.23 +72.7RaveRest RAVE ... ... ...dd 2.33 1.09 42 1.45 -.6RavenInds RAVN .52 1.3 1 42.40 26.70 82 39.00 +13.5tReShape rs RSLS ... ... ... 79.20 2.48 215 2.38 -89.3ReadIntlA RDI ... ... 12 17.50 14.37 21 16.26 -2.6ReadgIntB RDIB ... ... 20 27.66 18.00 5 26.05 +13.3RealGSol rs RGSE ... ... ...dd 3.25 .60 99 1.08 -27.2RealNetwk RNWK ... ... ...dd 5.00 2.63 97 3.50 +2.3Rl NxtEc n BLCN ... ... ... 25.05 21.69 15 23.19 -4.4stRealitCh n BCNA ... ... ... 24.27 24.20 6 23.50 -2.9RealmTh n RLM ... ... ... RealPage RP ... ... 73 61.95 35.00 1049 56.35 +27.2ReataPh n RETA ... ... ...dd 43.69 19.31 175 39.36 +39.0ReconTech RCON ... ... ...dd 5.36 .64 120 1.37 +5.4RecroPhm REPH ... ... ... 13.05 5.00 286 5.06 -45.3RedRobin RRGB ... ... 30 70.10 45.70 282 52.25 -7.4RedRkRs n RRR .40 1.1 ... 35.77 21.41 378 34.81 +3.2RedViolt n RDVT ... ... ...dd 46.40 4.35 102 7.69 -83.4Redn n RDFN ... ... ... 33.49 19.18 1390 21.25 -32.2RedhillBio RDHL ... ... ... 11.25 4.30 93 7.84 +52.5Regenrn REGN ... ... 25 543.55 281.89 1006 329.04 -12.5sRegnxBio n RGNX ... ... 49 68.20 17.60 588 67.55 +103.2RegulusTh RGLS ... ... ...dd 1.52 .61 147 .68 -35.1sReis Inc REIS .76 3.4 ...dd 22.45 15.95 15 22.30 +8.0sReliantBcp RBNC .32f 1.1 29 29.48 21.90 33 29.11 +13.5Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.80 +.7RemarkHld MARK ... ... ...dd 15.10 1.93 354 4.84 -50.3Renasant RNST .80f 1.7 20 49.78 37.68 193 47.66 +16.6RenewEn REGI ... ... 5 18.45 9.50 1884 17.40 +47.5RenminTi rs ABAC ... ... ... 4.76 1.90 6 2.25 -23.7RentACt RCII .32 2.2 25 14.94 7.22 2289 14.79 +33.2Replgn RGEN ... ... 65 46.81 29.56 255 45.60 +25.7RepBncp RBCAA .97 2.1 18 47.98 33.17 33 46.68 +22.8RepFBcp FRBK ... ... 59 9.90 8.00 189 8.30 -1.8resTORbi n TORC ... ... ...dd 21.10 7.55 129 10.53 -37.6RschFrnt REFR ... ... ...dd 1.46 .80 4 .82 -21.2Resonant RESN ... ... ... 8.55 3.17 255 5.99 -19.8ResConn RECN .48 2.8 28 17.95 12.05 174 17.45 +12.9RestorRob n HAIR ... ... ...dd 11.95 2.61 79 2.73 -40.7RetailOpp ROIC .78 4.0 57 20.78 16.18 1920 19.41 -2.7RetoEco n RETO ... ... ... 12.75 4.29 14 5.14 -27.1Retrophin RTRX ... ... ...dd 29.78 17.90 188 27.60 +31.0RevanceTh RVNC ... ... ...dd 37.45 22.05 501 30.55 -14.5RevenHo n RVEN ... ... ... 6.75 2.32 10 4.17 -10.0RevolutL rs RVLT ... ... ... 8.10 2.95 100 4.44 +35.0ReWalkRob RWLK ... ... ...dd 3.20 1.00 108 1.05 -4.5RhythmP n RYTM ... ... ...cc 34.99 16.80 3629 32.91 +13.2RibbnCm n RBBN ... ... ...dd 8.36 4.97 334 6.56 -15.1RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.90 .87 347 1.83 +23.6RichrdElec RELL .24 2.6 ... 9.75 5.31 9 9.40 +39.5RigelPh RIGL ... ... ...dd 4.71 2.14 2773 3.19 -17.8tRigNet RNET ... ... ...dd 19.50 11.50 81 11.70 -21.7RiminiSt n RMNI ... ... ... 10.40 .25 43 6.20 -21.6RiotBlck RIOT 1.00p ... ... 46.20 3.08 427 7.27 -74.4RiseEdCy n REDU ... ... 23 18.60 9.50 140 14.40 -2.6RittrPh rs RTTR ... ... ... 7.50 1.83 418 2.89 -12.2RivrvwBcp RVSB .12 1.3 19 9.75 6.47 43 8.91 +2.8RocktPh n RCKT ... ... ... 24.28 3.40 396 20.45 +95.9RockwllM RMTI ... ... ...dd 8.70 4.84 118 5.39 -7.4RockyBr RCKY .48f 1.7 19 30.30 12.20 118 28.85 +52.6RkyMChoc RMCF .48 4.2 12 12.60 10.76 4 11.43 -3.0Roku n ROKU ... ... ...dd 58.80 15.75 9295 45.37 -12.4Rosehill n ROSE ... ... ... 10.84 5.52 42 8.58 +9.2Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 7 10.17 -9.7sRossStrs s ROST .90 1.0 23 86.71 52.85 1991 86.62 +7.9RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 413 90.35 +10.0Rubicon rs RBCN ... ... ... 9.75 6.71 7 7.56 -5.3RmblOn B n RMBL ... ... ... 7.05 3.53 93 6.29 +21.1RushEntA RUSHA ... ... 29 55.40 34.30 96 45.69 -10.1RushEntB RUSHB ... ... 35 52.76 33.67 16 44.59 -7.5sRuthsHosp RUTH .44 1.5 27 28.75 17.95 298 28.85 +33.3Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 236 118.45 +13.7S -:S&T Bcp STBA 1.00 2.2 19 46.44 33.92 70 45.18 +13.5S&WSeed SANW ... ... ... 4.40 2.90 116 3.25 -16.7SB FinGp SBFG .32f 1.6 14 20.02 15.61 3 19.85 +7.4SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 19.50 +8.9SB OneBc SBBX .30f 1.0 24 32.85 19.75 37 29.85 +11.2SBA Com SBAC ... ... ...cc 177.67 130.74 712 160.57 -1.7SEI Inv SEIC .60f .9 24 78.35 52.20 384 66.05 -8.1SelasLf rs SLS ... ... ... 19.41 3.43 50 4.86 -38.2SG Blck n SGBX ... ... ... 7.00 3.70 5 5.20 -13.0SGOCO rs SGOC ... ... ... 2.30 .90 7 1.22 +15.1SI Fincl SIFI .24 1.6 16 16.45 13.75 113 15.15 +3.1SIGA Tc n SIGA ... ... ... 7.54 5.61 459 6.71 +13.5SLM Cp SLM ... ... 17 12.46 9.65 1603 11.73 +3.8SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 65.20 69.97 +1.8SmartGlb n SGH ... ... 10 56.69 14.81 2028 39.85 +18.2SMTC hg SMTX ... ... ... 3.18 1.12 16 3.06 +61.8SORL SORL ... ... 3 8.70 3.70 68 4.50 -33.0SP Plus SP ... ... 23 41.70 28.80 127 38.75 +4.4SPAR Gp h SGRP ... ... ... 3.75 .99 93 1.27 +3.3SpdDorWrF DWFI ... ... ... 26.06 23.79 12 23.92 -5.4SPI Eng rs SPI ... ... ... 2.61 .33 97 .38 -40.7SPS Cmce SPSC ... ... 97 78.57 45.02 156 76.82 +58.1SS&C Tch s SSNC .28 .5 34 55.25 36.48 1290 54.51 +34.7SSLJ.cm n SSLJ ... ... ... 5.75 3.12 34 4.19 +19.4SSR Mng g SSRM ... ... 21 11.44 7.64 703 9.80 +11.5SVB FnGp SIVB ... ... 27 329.65 159.44 317 316.08 +35.2SabanCap n SCAC ... ... ... 10.20 9.84 17 10.08 +1.7SabanC 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 1144 21.35 +13.7SabreCorp SABR .56 2.2 30 26.78 17.30 1576 25.81 +25.9SAExplr rs SAEX ... ... ...dd 3.70 1.18 3 1.38 -37.3SaftyInsGr SAFT 3.20 3.7 22 89.15 67.20 50 86.85 +8.0SageThera SAGE ... ... ...dd 195.97 59.57 679 161.24 -2.1Saia Inc SAIA ... ... 40 87.05 45.80 211 81.70 +15.5SalemMda SALM .26 6.1 16 7.50 3.10 116 4.25 -5.6SalisbryBc SAL 1.12 2.4 17 51.80 34.65 6 45.85 +2.7SanderFm SAFM 1.28 1.3 8 176.43 96.80 679 101.14 -27.1SndySpr SASR 1.12f 2.7 19 43.87 36.41 116 42.26 +8.3sSanlp JBSS 2.00e ... 26 73.96 54.32 75 74.84 +18.3SangTher SGMO ... ... ...dd 27.50 7.35 4657 16.13 -1.7Sanmina SANM ... ... 18 42.95 24.60 417 30.00 -9.1Sano rt GCVRZ ... ... ... .54 .26 67 .49 +28.9Sapiens SPNS .20e 1.9 52 14.30 8.01 26 10.40 -9.7SareptaTh SRPT ... ... ...dd 176.50 32.36 2409 149.65 +169.0Savara rs SVRA ... ... ...dd 17.19 5.07 549 12.26 -17.4tscPhrma n SCPH ... ... ...dd 18.17 5.25 130 5.56 -54.0ScanSource SCSC ... ... 15 45.35 31.40 72 41.40 +15.6Schmitt h SMIT ... ... ...dd 4.47 1.55 2 2.38 -13.1Schnitzer SCHN .75 2.2 11 38.85 19.25 271 34.70 +3.6ScholRck n SRRK ... ... ... 27.02 14.00 161 23.17 +49.5Scholastc SCHL .60 1.3 ...dd 46.59 33.51 71 45.68 +13.9Schulmn SHLM .82 1.8 33 44.63 25.00 92 44.35 +19.1SciGames SGMS ... ... ...dd 62.80 24.05 865 53.80 +4.9ScrippsEW SSP .05p ... 45 20.35 10.69 661 13.86 -11.3 Scynexis SCYX ... ... ...dd 2.50 1.05 505 1.71 -26.3SeaChange SEAC ... ... ... 4.03 2.40 74 3.12 -20.6sSeacstBkg SBCF ... ... 26 33.39 20.58 260 33.27 +32.0SeagateT STX 2.52 4.3 15 62.70 30.60 2705 58.44 +39.7SeanrgM rs SHIP ... ... ...dd 1.66 .68 117 .85 -18.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1253 2.37 -33.8SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 29 2.25 -13.5SeaSpine n SPNE ... ... ...dd 14.31 8.76 66 13.03 +28.8SeattGen SGEN ... ... ...dd 69.71 45.31 469 66.61 +24.5SecndSight EYES ... ... ...dd 2.58 .90 145 1.73 -9.4ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 151 9.59 -.7SecWkA A n SCWX ... ... ...dd 13.38 7.83 88 12.12 +36.6SecNtl lf SNFCA .23t ... 3 6.24 4.05 4 5.40 +8.0SelectBc lf SLCT ... ... 25 14.06 10.90 47 13.07 +3.4SelIncREIT SIR 2.04 9.3 19 26.26 17.90 201 21.89 -12.9SelectaB n SELB ... ... ... 24.02 7.95 153 12.21 +24.5SelectvIns SIGI .72 1.3 19 62.40 46.28 165 57.05 -2.8SmLEDS rs LEDS ... ... ...dd 10.49 1.61 202 3.43 -8.1sSemtech SMTC ... ... 63 51.40 31.30 1007 51.20 +49.7SenecaB SENEB ... ... 24 35.95 27.45 28.10 -17.4SenecaA SENEA ... ... 10 36.60 26.45 12 27.35 -11.1SenesTc n SNES ... ... ...dd 6.40 .30 2510 2.07 +186.8SenHous SNH 1.56 8.7 12 22.01 14.86 1012 17.90 -6.5SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 18 24.60 -2.7SenHous 46 SNHNL 1.56 6.0 ... 27.38 24.97 10 25.82 -3.9Senmiao n AIHS ... ... ... 8.91 5.00 28 6.05 +7.1Senomyx SNMX ... ... ...dd 1.71 .56 22 1.18 -9.2SensusHlt n SRTS ... ... ... 7.71 3.43 63 7.43 +44.0SensusHl 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 14 10.08 +1.1SeqentialB SQBG ... ... ...dd 4.08 1.36 207 1.82 +2.2SeresTh n MCRB ... ... ...dd 17.42 6.65 221 9.04 -10.8SvcSource SREV ... ... ...dd 4.47 2.61 186 4.03 +30.4ServiFst s SFBS .44 1.0 23 44.85 32.54 86 44.35 +6.9SesenBio SESN ... ... ...dd 3.50 .62 674 2.07 +155.2SevStars h SSC ... ... ...dd 7.00 1.26 207 1.93 -58.1SevernBc SVBI .12 1.4 38 8.35 6.70 4 8.30 +14.4SharingE rs SEII ... ... 45 12.40 2.61 30 3.62 -52.2Sharps SMED ... ... ...dd 5.73 3.50 8 3.51 -14.2sSharpSprg SHSP ... ... ...dd 8.71 3.07 94 9.20 +108.9ShndTele s SHEN .26f .8 ... 41.80 28.00 112 33.00 -2.4ShiftPixy n PIXY ... ... ... 11.64 2.00 141 2.75 -4.5Shiloh SHLO ... ... 40 14.97 6.45 197 9.17 +11.8Shineco n TYHT ... ... ... 4.60 1.31 66 1.87 -18.7Shire SHPG 1.05e .6 84 177.51 123.73 977 162.40 +4.7ShoeCarnvl SCVL .32f .9 23 34.98 15.08 209 33.88 +26.7ShoreBcsh SHBI .32f 1.6 20 20.09 15.17 16 19.71 +18.0sShotSpot n SSTI ... ... ... 41.62 9.33 161 40.24 +186.4Shuttery SFLY ... ... ...cc 100.34 39.76 623 94.15 +89.2SiebertFn SIEB .10a 1.1 ...dd 21.61 3.60 35 9.42 -30.2SiennaBi n SNNA ... ... ... 29.25 13.37 49 15.58 -14.2Sientra SIEN ... ... ...dd 21.06 8.18 215 19.34 +37.6SierraBc BSRR .64 2.2 18 29.96 23.10 33 29.23 +10.1SierOnc g n SRRA ... ... ...dd 4.09 1.10 872 3.44 -7.8SierraWr SWIR ... ... 16 31.40 15.10 385 16.28 -20.4SifyTech SIFY .02e .9 ... 2.10 .40 32 2.01 +96.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 125 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3tSigmaL hn SGLB ... ... ... 4.48 1.05 311 1.06 -50.7Sigmatr SGMA ... ... 14 11.61 5.26 2 7.35 -27.4SignatBk SBNY ... ... 25 161.92 116.68 567 131.98 -3.8SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 388 26.41 -10.1SilcLtd SILC 1.00 2.5 18 77.95 32.00 53 40.13 -42.8SilcnLab SLAB ... ... 96 110.70 66.35 207 105.10 +19.0SilicnMotn SIMO 1.20 2.2 20 56.51 40.33 513 53.65 +1.3SilvrSun n SSNT .06e ... ...cc 5.22 2.90 3.98 -5.9sSilvercrest SAMG .56 3.3 24 17.30 11.85 21 17.05 +6.2SimmnsFst s SFNC .60 1.9 20 33.45 24.98 409 31.30 +9.6SimplyGd n SMPL ... ... ... 16.01 10.93 494 13.42 -5.9SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.1 47 22.50 11.80 56 22.25 +38.2Sina SINA ... ... 45 124.60 83.41 1117 88.00 -12.3Sinclair SBGI .72 2.2 13 40.15 26.50 2024 32.30 -14.7SinoGlobl SINO ... ... ...dd 3.84 1.04 109 1.33 -48.2Sinovac h SVA ... ... ...dd 8.75 5.41 14 7.65 -2.9SiriusXM SIRI .04 .6 40 7.70 5.16 30525 7.16 +33.6tSitoMobl rs SITO ... ... ...dd 8.60 2.68 366 2.65 -60.6SkySolar SKYS ... ... ...dd 2.43 .82 10 1.02 -32.0SkyWest SKYW .40 .7 16 60.65 31.75 186 56.35 +6.1SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1049 98.86 +4.1SleepNmbr SNBR ... ... 22 40.72 27.44 331 31.02 -17.5SmartFn rs SMBK ... ... 25 26.11 20.50 51 26.06 +20.1SmartSnd n SND ... ... ... 11.06 4.81 794 5.88 -32.1SmthM hrs SMSI ... ... ...dd 3.41 .88 176 2.28 -19.7SocilRltyA n SRAX ... ... ...dd 7.95 1.11 274 5.04 -10.8SocketM n SCKT ... ... ... 4.59 2.31 4 2.41 -32.7SodaStrm SODA ... ... 30 98.26 49.73 190 86.79 +23.4Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 9 7.87 -26.5SolarCap SLRC 1.64 7.9 12 22.55 19.70 122 20.86 +3.2SolarSCap SUNS 1.41 8.4 14 18.40 16.10 20 16.70 -6.0SolarEdg n SEDG ... ... 24 70.74 19.06 1045 50.25 +33.8Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 50 2.32 +28.7SolidBio n SLDB ... ... ...dd 54.84 6.83 871 42.34 +87.2Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0tSoligenix n SNGX ... ... ... 3.70 1.38 173 1.30 -41.4sSonicCorp SONC .64 1.8 24 35.30 22.11 742 35.32 +28.5SonicFdry SOFO ... ... ...dd 4.20 2.05 4 2.37 -21.3SonomaPh SNOA ... ... ...dd 7.20 2.46 71 2.69 -50.6Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 340 3.81 +67.8SorrentoTh SRNE ... ... 31 10.65 1.50 2942 6.15 +61.8SotherlyH SOHO .48f 6.9 ...cc 7.08 5.78 32 7.00 +8.5SothrlyH pf SOHOB 2.00 7.7 ... 27.32 24.75 3 25.83 +.7SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 1 25.34 SouMoBc s SMBC .44 1.1 18 40.80 30.48 9 39.12 +4.1SoundFin SFBC .56f 1.5 22 39.00 29.55 13 38.25 +12.4SouthState SSB 1.36f 1.5 25 94.50 78.60 108 90.35 +3.7SthnFstBsh SFST ... ... 21 48.75 33.25 17 46.75 +13.3SoNatBcVa SONA .32 1.8 33 18.20 15.11 32 17.48 +9.0SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 177 34.63 +2.8SparkEn s SPKE .72 7.3 ...dd 23.65 8.60 108 9.95 -19.8SparkEn pf SPKEP 2.19 9.2 ... 27.56 21.90 14 23.71 -10.9SparkTh n ONCE ... ... ...dd 94.00 41.06 587 88.49 +72.1SpartnMot SPAR .10 .7 25 19.45 8.30 277 14.40 -8.6SprtnNash SPTN .72 2.9 ...dd 28.17 16.32 343 25.00 -6.3SpectPh SPPI ... ... ...dd 23.50 6.50 1360 19.65 +3.7SperoTh n SPRO ... ... ... 19.00 9.66 193 13.30 +13.2Sphr3D grs ANY ... ... ... 7.25 .32 260 .51 -79.3Spherix rs SPEX ... ... ...dd 4.75 .91 26 1.05 -25.0SpirtTex n STXB ... ... ... 22.55 20.04 32 20.82 -4.7Splunk SPLK ... ... ...dd 121.64 55.92 1108 113.17 +36.6SpokHldgs SPOK .50 3.3 34 18.85 13.75 76 15.15 -3.2SportsWhs SPWH ... ... 12 6.99 3.40 462 5.70 -13.8SprBkPh n SBPH ... ... ...dd 18.93 10.81 113 12.01 -10.6SprottFoc FUND .75e 9.5 ...q 8.39 6.84 51 7.92 Sprouts SFM ... ... 23 28.29 17.55 2853 22.54 -7.4sStaarSur STAA ... ... ... 33.00 9.60 435 31.45 +102.9Staff360 rs STAF ... ... ... 5.70 1.14 60 1.34 -57.4Stamps.cm STMP ... ... 29 285.75 140.45 1341 251.85 +34.0Std AVB n STND ... ... ... 31.60 30.05 3 30.96 -.3StarBulk rs SBLK ... ... ...dd 14.60 8.04 223 13.89 +23.4StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 4 25.55 +.9sStarsGp g TSG ... ... ... 38.50 15.85 1582 38.90 +67.0tStarbucks s SBUX 1.44f 2.8 23 61.94 51.58 30701 50.62 -11.9StatAutF STFC .40 1.2 ...cc 34.31 22.11 27 32.33 +11.0StateBkFn STBZ .80 2.3 22 35.99 25.41 395 34.61 +16.0SteadyM n STDY ... ... 10 7.05 2.60 123 4.50 +21.6StealthGas GASS ... ... 16 4.70 2.90 20 3.81 -12.6SteelCon STCN ... ... ... 2.90 1.46 44 2.07 -16.9StlDynam STLD .75 1.6 18 52.10 32.20 1606 46.51 +7.8SteinMart s SMRT .30 10.5 ...dd 4.04 .48 294 2.86 +146.6StellrAcq n STLR ... ... ... 10.49 9.99 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 7.30 196 17.10 +9.6Stericycle SRCL ... ... ...dd 83.25 56.64 394 63.17 -7.1Stericyc pf SRCLP 5.25 11.0 ... 68.36 43.93 8 47.55 -10.2SterlBcp n SBT .04 .3 ... 14.98 12.00 86 13.58 +6.9SterlCons STRL ... ... 23 18.90 9.42 104 13.67 -16.0SMadden SHOO .80 ... 24 55.50 37.25 332 53.70 +15.0Stewrdshp SSFN .12 1.0 15 12.75 8.50 12.00 +17.1StitchFix n SFIX ... ... ... 30.07 14.48 4281 28.87 +11.8StockYBc s SYBT .92 2.3 20 41.90 31.90 40 39.90 +5.8StoneCastle BANX 1.52 6.6 17 24.92 19.80 16 23.00 +14.3StrataS rs SSKN ... ... ...dd 2.81 1.06 93 2.15 +75.0Stratasys SSYS ... ... ...dd 28.15 17.17 971 19.01 -4.8Strattec STRT .56 1.7 18 49.20 30.05 11 32.35 -25.7sStratusPrp STRS 1.00e ... 57 33.00 26.88 6 32.60 +9.8sStrayer STRA 1.00 .9 34 115.73 76.40 92 115.31 +28.7StreamHlth STRM ... ... ... 2.82 .92 15 1.38 -18.3StrgbrBio n SBBP ... ... ... 9.25 4.20 577 6.30 -13.1SummerInf SUMR ... ... ...dd 2.25 .72 51 1.30 -13.3SumFWV SMMF .52 1.9 14 28.16 20.93 6 27.48 +4.4SmtStB s SSBI .48 3.1 22 16.05 11.65 3 15.63 +24.0SumTher n SMMT ... ... ...dd 16.86 8.80 53 13.35 +20.5SunHydrl SNHY .36 .7 41 70.83 40.82 177 48.79 -24.6SundEng n SNDE ... ... ... 9.59 3.61 3 4.90 -17.5SunesisP rs SNSS ... ... ...dd 7.69 1.82 138 2.16 -41.5SunOpta STKL ... ... ...dd 10.20 6.27 195 8.35 +7.7SunPower SPWR ... ... ...dd 11.70 6.46 1132 7.98 -5.3Sunrun n RUN ... ... 12 14.35 4.21 1100 13.69 +132.0Sunworks n SUNW ... ... ... 2.14 .90 32 1.08 +2.4SuperMicro SMCI ... ... 18 27.90 16.10 363 25.05 +19.7SuperCom SPCB ... ... ...dd 4.95 1.66 33 1.73 -55.8SupercdT rs SCON ... ... ...dd 1.89 .85 40 1.00 -8.3SupGpCos s SGC .38 1.8 19 28.85 19.74 29 21.32 -20.2sSupernus SUPN ... ... 43 59.05 33.30 1862 58.35 +46.4supprt.cm rs SPRT ... ... ...dd 3.15 2.01 26 2.98 +23.1SurfaceOn n SURF ... ... ... 17.00 12.08 467 15.54 +16.6SurgPtrs n SGRY ... ... ...dd 24.05 7.10 206 16.55 +36.8Surmodic SRDX ... ... ...cc 57.75 24.25 68 55.40 +97.9SykesEnt SYKE ... ... 51 34.49 25.77 129 29.36 -6.6Symantec lf SYMC .30 1.4 10 34.20 18.85 3264 20.80 -25.9Synacor SYNC ... ... ...dd 3.95 1.35 168 1.95 -15.2Synalloy SYNL .13m .6 ...dd 21.35 10.30 49 20.35 +51.9Synaptics SYNA ... ... ...dd 61.18 33.73 1430 52.61 +31.7SyndaxP n SNDX ... ... ...dd 15.20 7.35 350 7.78 -11.2SyneosH h SYNH ... ... ...dd 61.10 31.10 650 48.65 +11.6SynrgyPh SGYP ... ... ...dd 4.84 1.43 3779 1.95 -12.6Synlogic rs SYBX ... ... ...dd 23.00 8.73 138 10.07 +3.8Synopsys SNPS ... ... 44 94.80 71.94 618 89.23 +4.7Syntel SYNT 15.00e ... 15 34.19 15.88 665 31.69 +37.8Synthes rs SES ... ... ... 5.60 2.00 3 3.03 +6.7Sypris SYPR .08 5.0 ...dd 1.90 1.25 47 1.60 +15.9SyrosPhar n SYRS ... ... ... 24.38 6.30 486 10.53 +8.2T -:T-MobileUS TMUS ... ... 24 66.52 54.60 3008 60.00 -5.5TAT Tch h TATT .34e 4.3 18 11.65 7.50 2 7.90 -24.8TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 47 17.55 -12.4TCP Cap TCPC 1.44 10.0 11 17.03 13.72 203 14.43 -5.6TD Ameritr AMTD .84 1.4 34 63.01 40.31 1467 59.16 +15.7TDH Hld n PETZ ... ... ... 31.75 3.17 39 4.43 -21.5TESSCO TESS .80 5.1 31 24.85 12.15 42 15.65 -22.3TFS Fncl TFSL .68 4.2 55 16.62 14.32 119 16.37 +9.6TG Thera TGTX ... ... ...dd 17.35 7.25 2815 13.85 +68.9THL Credit TCRD 1.08 13.7 8q 10.25 7.70 138 7.90 -12.7sTMSR Gl s TMSR ... ... 96 5.25 3.61 10 4.33 -13.1TOP Shi rs TOPS ... ... ... 1971.00 .69 1873 1.08 -57.0sTPI Co n TPIC ... ... ... 29.61 16.35 693 28.46 +39.1TSR Inc TSRI ... ... 24 8.41 3.80 1 4.40 -15.4TTEC Hl TTEC .54f 1.5 35 43.75 29.70 30 37.10 -7.8TTM Tch TTMI ... ... 44 19.62 12.76 1352 19.18 +22.4sTabula n TRHC ... ... ...cc 62.82 12.63 370 61.31 +118.6TactSys n TCMD ... ... ...cc 57.60 22.72 448 52.92 +82.6Taitron h TAIT .10 5.9 ...dd 2.13 1.22 5 1.70 +1.2TakeTwo TTWO ... ... ...dd 129.25 70.39 1164 116.50 +6.1Talend n TLND ... ... ...dd 64.55 33.67 321 60.58 +61.6TandmD rs TNDM ... ... ...dd 21.50 2.14 2522 20.31 +760.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, June 22, 2018

PAGE 60

TandyLthr TLF ... ... 12 9.05 6.79 6 7.70 -.6Tantech n TANH ... ... ... 4.54 2.25 129 2.82 +9.3Taoping h TAOP ... ... ...dd 5.20 .84 86 1.47 -.7Tapimmu n TPIV ... ... ... 13.55 2.58 797 10.83 +176.3Tarena TEDU .28e 3.7 ...dd 21.70 7.11 216 7.63 -49.1TaylrDv TAYD ... ... 22 15.14 9.70 0 10.24 -23.7TechData h TECD ... ... 27 111.10 75.31 333 85.36 -12.9TechComm TCCO ... ... ...dd 15.40 3.60 8 4.30 -62.4sTechTarg TTGT ... ... ... 30.12 9.11 607 28.83 +107.1Tecnoglass TGLS .56 6.4 21 9.88 5.50 2 8.75 +19.1Tecogen TGEN ... ... ... 4.20 2.05 8 3.50 +29.6Telenav TNAV ... ... ...dd 8.65 4.50 96 6.40 +16.4Teligent TLGT ... ... ...dd 9.54 2.43 549 3.79 +4.4Tellurian rs TELL ... ... ...dd 13.74 6.45 1989 8.90 -8.6TenaxTh rs TENX ... ... ... 15.80 4.41 16 6.39 -34.8TerrFmP lf TERP 2.13e 18.3 ... 14.20 9.55 532 11.65 -2.6TerritBcp TBNK .80 2.5 16 33.00 28.12 24 31.39 +1.7Tesaro TSRO ... ... ...dd 153.98 38.40 2858 45.75 -44.8Tesla Inc TSLA ... ... ...dd 389.61 244.59 7949 347.51 +11.6TetraTc TTEK .48f .8 24 58.70 39.95 211 58.05 +20.6Tetraphase TTPH ... ... ...dd 8.75 2.05 873 3.99 -36.7TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.49 +.9TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 4 25.34 -.8TxCapBsh TCBI ... ... 23 103.05 69.65 1141 95.30 +7.2TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 75.92 3459 112.11 +7.3sTexRdhse TXRH 1.00 1.5 31 67.37 44.29 882 68.25 +29.6The9Ltd rs NCTY ... ... ... 5.04 .95 54 1.05 -45.3TherapMD TXMD ... ... ...dd 7.66 3.83 2401 7.07 +17.1TherpxBio n TRPX ... ... ... 7.69 3.84 9 4.22 -21.0TheravBio TBPH ... ... ...dd 43.44 21.27 132 24.09 -13.6TheStreet TST .10 5.0 4 2.14 .75 315 2.00 +37.91347PrpIns PIH ... ... 47 8.45 6.55 7.49 +3.31347PrIn pf PIHPP ... ... ... 28.00 24.15 25.61 +5.0ThundBr un TBRGU ... ... ... 10.05 10.02 394 10.04 -.1TiGenix n TIG ... ... ... 48.00 19.24 5 41.25 +80.1TiberAcq n TIBR ... ... ... 9.74 9.55 2 9.60 +.3TiberAc un TIBRU ... ... ... 10.19 10.00 44 10.13 +1.1TileShop TTS .20 ... 35 22.05 5.15 394 7.95 -17.2sTmbrlndBc TSBK .52a 1.5 19 35.88 21.64 12 35.73 +34.6Tintri n TNTR ... ... ... 7.75 .14 6536 .20 -96.0Tiptree TIPT .14f 2.1 20 7.24 5.35 114 6.65 +11.8TitanMach TITN ... ... ...dd 25.09 11.68 195 16.56 -21.8TitanPh rs TTNP ... ... ... 2.85 .60 86 1.09 -17.7TivityHlth TVTY ... ... 22 48.50 29.95 482 35.25 -3.6Tivo Cp TIVO .72 5.1 ...cc 20.18 12.25 467 14.20 -9.0Tocagen n TOCA ... ... ... 15.46 8.60 191 8.98 -12.4TonixPh rs TNXP ... ... ...dd 5.11 2.70 184 4.82 +39.7TopImage TISA ... ... ...dd 1.75 .95 8 1.03 -9.6Torchlght TRCH ... ... ...dd 1.81 .95 133 1.28 -4.5TowerSemi TSEM ... ... 12 36.69 21.88 601 22.15 -35.0TownSprts CLUB ... ... ...dd 12.20 3.95 178 11.45 +106.3TowneBank TOWN .64f 1.9 ... 35.30 27.85 132 33.40 +8.6TraconPh n TCON ... ... ...dd 3.95 2.00 286 2.75 -17.9TractSupp TSCO 1.24f 1.6 23 82.68 49.87 1556 77.55 +3.7TradDsk A n TTD ... ... ... 94.49 40.70 765 91.54 +100.2TrnWEnt TWMC ... ... 3 3.10 .80 16 .98 -46.5TransAct TACT .36 3.1 29 15.80 8.20 8 11.50 -13.2Transcat TRNS ... ... 30 21.14 11.95 4 20.60 +44.6TransGlb TGA .20 8.7 ...dd 2.84 1.07 178 2.31 +60.5TravelCtrs TA ... ... ...dd 5.85 2.95 56 3.60 -12.2TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 5 24.49 -3.0TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 11 24.09 -4.4Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 8 24.19 -3.2Travelzoo TZOO ... ... 60 18.50 5.75 93 16.25 +151.9TrmntMtg n TRMT ... ... ...dd 17.94 11.10 16 12.01 -18.2Trevena TRVN ... ... ...dd 3.10 1.34 984 1.67 +4.4TriCoBsh TCBK .68 1.7 23 43.80 33.36 40 39.29 +3.8TridntAcq n TDAC ... ... ... 9.76 9.72 50 9.75 TridntAcq un TDACU ... ... ... 10.14 10.01 74 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.15 345 6.70 -7.6TriMas h TRS ... ... 21 30.40 20.05 84 29.10 +8.8Trimble TRMB ... ... 48 45.70 32.01 1316 34.25 -15.7TrinityBio TRIB .88 18.3 5 6.54 4.22 21 4.82 -5.5TrinMrg n TMCX ... ... ... 9.78 9.72 177 9.78 +.2TrinMrg un TMCXU ... ... ... 10.19 10.00 150 10.16 +1.5TripAdvis TRIP ... ... ...cc 60.12 29.50 1758 57.03 +65.5TriStCap TSC ... ... 19 27.25 20.30 70 26.30 +14.3TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 0 26.31 +1.5TriumphBc TBK ... ... 23 44.05 22.70 163 41.70 +32.4Trivago n TRVG ... ... ... 24.27 4.25 840 4.85 -29.1Tronc TRNC ... ... ...cc 24.74 11.97 72 17.66 +.4Trovagn rsh TROV ... ... ... 19.56 .79 1000 .82 -77.8TrueCar TRUE ... ... ...dd 21.75 8.75 1039 10.52 -6.1TruettHrst THST ... ... ...dd 2.50 1.26 6 1.60 -22.7sTrupanion TRUP ... ... ...dd 41.54 20.42 1357 40.06 +36.9TrstNY TRST .26 2.9 17 9.70 7.30 271 9.15 -.5Trustmk TRMK .92 2.7 19 35.09 28.16 528 33.87 +6.3T2 Biosys TTOO ... ... ...dd 9.98 2.50 945 7.83 +90.0Tucows grs TCX ... ... 50 71.75 49.70 70 64.85 -7.4TuesMrn TUES ... ... ...dd 4.10 1.65 147 2.98 +8.2Tuniu TOUR ... ... ...dd 9.88 5.81 367 7.84 +2.2TurtleBc rs HEAR ... ... ... 24.35 1.64 1438 21.06 +1062.3s21stCFoxA FOXA .36 .7 22 48.52 24.81 37727 48.35 +40.0s21stCFoxB FOX .36 .7 20 48.02 24.30 11220 48.04 +40.821Vianet VNET ... ... 33 9.59 4.17 368 8.52 +6.8TwinDisc lf TWIN .36 1.4 ...dd 31.95 14.96 26 24.97 -6.0TwoRvrBc TRCB .18 .9 22 20.75 16.51 41 19.02 +4.92U TWOU ... ... ...dd 98.58 44.48 688 90.05 +39.6TymeTch n TYME ... ... ... 9.50 2.01 316 3.70 -42.0U -:US AutoPts PRTS ... ... 3 3.37 1.45 66 1.54 -38.9US Concrte USCR ... ... ...cc 86.35 53.30 338 59.40 -29.0US Gld rs USAU .21e ... ... 3.46 1.05 57 1.23 -24.5UFP Tch UFPT ... ... 26 34.00 25.88 11 31.00 +11.5UMB Fn UMBF 1.16 1.5 22 80.60 62.27 232 78.91 +9.7USEcology ECOL .72 1.2 41 62.80 44.50 55 62.15 +21.9USGlobInv GROW .03 1.9 ... 7.49 1.25 232 1.54 -60.5USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 653 13.80 +41.5USA Trk USAK ... ... ...cc 29.15 6.72 121 22.34 +23.2UTStarcm UTSI ... ... 15 6.51 1.97 57 4.04 -28.2Ubiquiti UBNT .17 .2 23 89.99 47.78 620 86.08 +21.2UltaBeauty ULTA ... ... 26 299.97 187.96 636 250.35 +11.9UltimSoft ULTI ... ... ...cc 282.39 181.59 166 275.18 +26.1UltraClean UCTT ... ... 7 34.59 15.36 765 17.08 -26.1UltPetro n UPL ... ... ... 11.57 1.54 5572 2.21 -75.6Ultragenyx RARE ... ... ...dd 86.10 41.67 673 82.35 +77.6Ultralife ULBI ... ... 25 10.95 5.80 30 9.00 +37.4Umpqua UMPQ .80 3.3 23 24.89 16.77 1835 23.95 +15.1UniQure QURE ... ... ... 40.99 4.90 242 39.50 +101.6 UnicoA UNAM ... ... ...dd 11.30 7.17 1 7.95 -7.0UnionBkVA UBSH 1.20 2.9 23 42.60 30.45 417 41.42 +14.5UnionBkVT UNB 1.20 2.3 25 55.00 40.05 4 52.50 -.8UnBnOH UBCP .52 4.0 18 14.00 11.50 13 13.05 -1.5UtdBOH UBOH .48 2.2 12 23.50 20.35 2 21.97 -1.0UBSI UBSI 1.36 3.5 23 40.65 31.70 653 38.40 +10.5UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 1 27.85 +35.5UtdCmBks UCBI .60f 1.8 21 34.18 24.47 457 33.05 +17.4UCmntyFn UCFC .24 2.1 20 11.59 7.81 337 11.30 +23.8UtdFnBcp UBNK .48 2.7 16 19.35 15.47 110 18.04 +2.3UtdFire UFCS 1.24f 2.3 33 58.46 38.95 89 53.88 +18.2UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 65 20.33 +17.9UtdNtrlF UNFI ... ... 12 52.69 32.52 747 42.25 -14.2USecBcCA UBFO .36 3.3 24 11.65 8.45 17 11.00 US Engy rs USEG ... ... ...dd 1.96 .60 18 1.15 -23.3USLime USLM .54 .6 25 101.40 70.56 6 83.67 +8.5UtdTherap UTHR ... ... 7 152.55 100.57 190 116.73 -21.1UtdGrdian UG 1.50e 8.0 28 21.33 15.00 7 18.65 +.8UnitGrp UNIT 2.40 10.6 58 27.78 13.81 1709 22.60 +27.0UnityBcp UNTY .28f 1.2 18 24.25 16.15 6 23.00 +16.5UnityBio n UBX ... ... ... 20.48 12.75 163 14.79 -11.2UnivDisp OLED .24 .3 53 209.00 85.20 745 86.75 -49.8UnvElc UEIC ... ... 20 72.50 26.97 118 30.60 -35.2UnivFor s UFPI .35e .9 21 39.58 25.93 190 37.44 -.5UnvLogist ULH .42f 1.6 20 26.65 14.05 49 26.55 +11.8UnvStainls USAP ... ... 55 31.20 17.30 76 23.98 +12.0UnivstPa UVSP .80 2.8 17 32.35 26.61 79 28.80 +2.7UnumTh n UMRX ... ... ...dd 16.20 10.15 317 13.83 +24.5UplandSoft UPLD ... ... ...dd 36.88 18.52 248 33.78 +56.0UrbanOne UONE ... ... ...dd 4.85 1.25 6 2.25 +21.6UrbanOnD UONEK ... ... ... 2.40 1.35 43 2.25 +28.6UrbanOut URBN ... ... 24 48.24 16.68 1314 46.65 +33.1UrogenP n URGN ... ... ... 69.57 15.25 103 54.82 +47.3UtahMed UTMD 1.08 1.0 ... 116.95 68.10 10 113.35 +39.3V -: VBI Vac n VBIV ... ... ... 5.10 2.82 319 3.03 -29.0VEON VEON .28e 12.3 ... 4.47 2.20 3320 2.28 -40.6VOXX Intl VOXX ... ... 6 9.00 4.64 194 5.35 -4.5VSE Corp s VSEC .32f .7 18 59.90 41.95 39 49.17 +1.5Valerits hn VLRX ... ... ... 7.20 1.19 785 1.36 -52.3ValueLine VALU .76 3.9 18 22.58 13.26 6 19.36 +.1VanE GenD GNRX ... ... ...q 64.65 53.83 31 60.16 +1.4VanE VecBi BBH ... ... ...q 136.83 111.36 23 122.04 -2.1VandaPhm VNDA ... ... ...dd 20.40 11.90 396 18.95 +24.7VangIntHi VYMI 2.17e 3.5 ... 72.32 62.20 140 62.87 -6.2VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 47 65.16 -1.7VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 48 75.26 -6.2V exUSRE VNQI 2.41e 4.1 ...q 65.20 55.40 235 59.36 -1.9VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 258 59.84 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 880 78.01 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.51 2 80.70 -5.1VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 4 127.53 +3.8VanR2KGr VTWG .84e .5 ...q 155.90 117.80 22 153.79 +13.5sVanR2KV VTWV 1.78e 1.5 ...q 118.03 97.33 8 117.08 +6.9VangR2K VTWO 1.45e 1.1 ...q 136.70 107.77 68 135.18 +10.5VanR1KGr VONG 1.64e 1.1 ...q 151.97 120.63 31 150.27 +8.9VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 562 62.47 -2.3VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 28 106.64 -1.8VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 20 126.93 +3.6VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 363 51.26 -2.3tVanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 102 87.06 -9.1VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 33 74.05 -5.1VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 1289 83.19 -4.8VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 288 48.71 -.2VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 773 54.73 +.7VanTIntStk VXUS 1.54e 2.8 ...q 61.17 51.48 817 54.70 -3.7VantEng 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 27.80 279 36.54 -9.0Varonis VRNS ... ... ...dd 83.10 35.45 426 79.60 +64.0VascuBio VBLT ... ... ... 9.05 2.01 105 2.65 -62.7Vaxart rs VXRT ... ... ... 11.88 2.76 46 3.07 -50.7VectoIQ n VTIQ ... ... ... 9.59 9.54 9.59 +.1VectoIQ un VTIQU ... ... ... 10.10 9.97 91 10.06 +.7VeecoInst VECO ... ... ...dd 33.40 10.85 413 15.45 +4.0VBradley VRA ... ... 44 14.93 6.99 294 14.88 +22.2Veracyte VCYT ... ... ...dd 9.80 5.23 245 9.61 +47.2Verastem VSTM ... ... ...dd 9.07 2.05 4234 7.66 +149.5Vericel VCEL ... ... ...dd 14.75 2.55 1209 10.95 +100.9VerintSys VRNT ... ... ...cc 46.45 37.05 226 45.10 +7.8Verisign VRSN ... ... 36 145.57 92.13 1074 140.32 +22.6Verisk VRSK ... ... 37 110.32 78.97 431 107.57 +12.1Veritex VBTX ... ... 27 33.08 23.84 226 31.91 +15.7Veritone n VERI ... ... ... 74.92 7.76 1480 17.99 -22.5Vermillion VRML ... ... ...dd 2.10 .88 80 .90 -53.6VeronaPh n VRNA ... ... ... 25.55 10.44 6 15.37 +29.5Verrica n VRCA ... ... ... 23.29 16.54 49 20.06 +14.6Versartis VSAR ... ... ...dd 22.10 1.35 578 2.25 +2.3VertexEn VTNR ... ... ...dd 1.50 .65 18 1.03 +8.4VertxPh VRTX ... ... ...cc 178.25 123.80 796 156.57 +4.5Veru Inc VERU ... ... ...dd 3.00 .90 49 2.19 +92.1ViaSat VSAT ... ... ...dd 80.26 57.75 319 64.08 -14.4ViacomA VIA .80 2.3 8 42.55 28.20 29 35.55 +1.9ViacomB VIAB .80 2.6 6 36.77 22.13 3747 30.40 -1.3Viavi VIAV ... ... 29 11.54 8.34 2089 10.00 +14.4Vical rs VICL ... ... ...dd 3.70 1.02 181 1.25 -31.7Vicor VICR ... ... ... 52.05 16.30 224 46.65 +123.2VicDvAcc n VSDA ... ... ... 29.50 25.49 28.78 +1.2VicMultiF n VSMV ... ... ... 29.20 24.76 0 27.93 +1.3Vict500VW CFA .44e .9 ...q 52.01 43.63 39 50.22 +3.0VictDisEnV CSF .38e .8 ...q 49.05 39.59 7 48.52 +7.5Vict500EV CFO .47e .9 ...q 52.03 43.52 64 50.17 +2.8tVicEM Hi n CEY ... ... ... 28.35 24.18 12 24.19 -7.4VictDevVol CIZ .01j ... ...q 39.92 32.09 6 34.09 -2.9VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 36 46.23 -.4VictSCVol CSA .16e ... ...q 50.04 40.61 4 49.75 +8.0VictIntlVol CIL .15e ... ...q 46.94 37.10 2 39.51 -2.8tVicEmMkt CEZ ... ... ... 31.99 26.97 1 27.10 -8.6VictLCHiDv CDL .44e ... ...q 47.44 41.69 10 44.89 -.9VictIntHiD CID .33e ... ...q 38.00 33.77 6 34.01 -6.1VictCap n VCTR ... ... ... 13.50 9.72 121 10.87 -6.3ViewRay n VRAY ... ... ... 10.64 4.40 867 7.10 -23.3VikingTh n VKTX ... ... ...dd 13.43 .88 5343 10.64 +162.1VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 1 33.80 +10.3VillSupMkt VLGEA 1.00 3.3 17 30.31 21.95 52 30.07 +31.1ViperEnPt VNOM 1.92f 6.8 32 33.63 14.76 424 28.34 +21.5VirTra n VTSI ... ... ...cc 7.36 4.14 14 4.98 -21.0Virco VIRC .06 1.3 ... 6.05 3.95 37 4.80 -5.0VirtuFin n VIRT .96 3.2 15 37.85 13.10 992 29.75 +62.6VirtusInv VRTS 1.80 1.3 16 138.03 103.81 51 133.70 +16.2 VirtusIn pf VRTSP 1.81 1.6 ... 113.65 96.13 3 111.58 +10.5Virtusa VRTU ... ... ...cc 54.21 28.45 165 48.94 +11.0VistaGn n VTGN ... ... ... 2.65 .69 404 1.37 +23.1Visteon s VC ... ... 26 140.64 91.20 284 134.32 +7.3VitalThera VTL ... ... ...dd 7.30 2.43 214 5.80 -2.5ViveveMd n VIVE ... ... ...dd 8.75 1.60 903 2.91 -41.4Vivopwr n VVPR ... ... ... 6.69 1.02 15 1.76 -39.3Vivus VVUS ... ... 4 1.32 .33 484 .79 +57.1Vodafone VOD 1.82e 7.4 ... 32.75 24.26 2490 24.47 -23.3VoyagerT n VYGR ... ... ...dd 31.91 8.10 1692 22.50 +35.5vTvThera n VTVT ... ... ...dd 8.40 .65 195 1.67 -72.2Vuzix VUZI ... ... ...dd 11.40 4.10 504 6.95 +11.2W -:WCF Bcp n WCFB .20 2.1 ... 11.07 9.00 9.40 -1.3WD 40 WDFC 2.16 1.5 37 151.35 103.80 74 146.95 +24.5WMIH WMIH ... ... ...dd 1.61 .60 895 1.31 +54.3sWSFS s WSFS .44f .8 19 56.30 42.45 86 56.10 +17.2WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 26 4.71 -21.4WVS Fn WVFC .32a 1.9 26 18.05 14.76 1 16.50 +6.5WalgBoots WBA 1.60 2.4 14 83.89 61.56 8297 67.79 -6.7WashFed WAFD .68 2.0 16 37.70 29.80 324 34.00 -.7WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.8 21 63.25 48.60 23 61.85 +16.2WaterstnF WSBF .48a 2.7 17 20.05 16.60 44 18.00 +5.6WaveLfSc n WVE ... ... ... 55.95 15.15 673 35.43 +.9WaysideT WSTG .68 4.8 6 20.00 12.60 19 14.06 -15.8sWeb.com WEB ... ... 10 25.95 15.75 15855 25.85 +18.6WeiboCorp WB ... ... ... 142.12 65.65 3302 98.65 -4.6sWelleslyBc WEBK .22f .7 22 33.89 25.00 5 33.05 +11.3sWendys Co WEN .34 1.9 19 18.01 13.57 2952 17.94 +9.3WernerEnt WERN .36f .9 28 43.95 28.28 1266 40.25 +4.1Wesbanc WSBC 1.16 2.5 20 48.37 35.49 173 47.21 +16.1WestBcp WTBA .80f 3.0 16 28.00 20.90 24 26.30 +4.6WAmBcp WABC 1.60 2.7 30 64.26 49.38 75 60.10 +.9WestellT rs WSTL ... ... 32 4.60 2.70 40 2.90 -22.7WDigital WDC 2.00 2.5 9 106.96 75.96 3781 80.89 +1.7WstNwEnB WNEB .16 1.5 27 11.25 9.30 51 10.95 +.5WstptFuel g WPRT ... ... ...dd 4.33 1.48 468 2.51 -33.2WestwtrRs WWR ... ... ... 1.70 .35 361 .46 -57.5WeycoGp WEYS .92f 2.5 23 38.25 26.68 15 36.81 +23.9Wheeler wt WHLRW ... ... ... .22 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.9 ... 23.35 12.58 5 16.19 -26.0Wheelr pfD WHLRD 2.19 12.1 ... 24.05 14.66 7 18.13 -9.8Wheeler rs WHLR 1.36 36.5 ...dd 12.30 3.25 42 3.73 -62.6WhiteHFin WHF 1.42 9.7 10 15.80 10.92 55 14.67 +9.3WhitHFin 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 9.45 436 12.15 -4.3WillmValV WVVI ... ... 24 8.86 7.70 5 8.20 -.6WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 4.99 -4.3Willdan WLDN ... ... 23 36.87 19.25 31 29.81 +24.5WillisLFn WLFC ... ... 13 36.70 22.51 17 31.12 +24.6WillisTwW WLTW 2.40 1.6 34 165.00 142.67 430 152.40 +1.1Windstm rs WIN ... ... ... 22.75 5.37 1117 6.63 -28.3Wingstop n WING .28a .5 72 55.86 29.54 606 51.07 +31.0Winmark WINA .60f .4 25 153.70 121.55 7 144.80 +11.9WinsFin WINS ... ... ... 390.88 46.00 83.00 -53.9Wintrust WTFC .76 .8 20 99.96 67.74 358 93.47 +13.5Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 5 27.22 -2.6WisdTrMdE GULF 1.10e 5.6 ...q 20.00 16.43 8 19.60 +11.3WT SCQDv DGRS .66e 1.8 ...q 37.82 31.44 48 37.40 +4.7WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 76 41.56 +.3WTChixSte CXSE 1.54e 1.8 ...q 96.79 65.19 19 85.60 -.7WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 68.84 -5.8WisdomTr WETF .12 1.1 29 13.41 8.37 1044 10.55 -15.9WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 11 25.10 -7.9WT NegAB AGND .78 1.8 ...q 45.12 42.75 5 43.68 +.8WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 1 47.90 -1.1WT NegHY HYND .90e 4.2 ...q 22.48 20.26 17 21.30 +3.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 203 24.14 -.1WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 6 31.18 -3.2WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 12 44.20 -4.1WTEMCnG EMCG .59e 2.5 ...q 28.89 23.10 14 23.20 -13.9Wix.com WIX ... ... ... 109.20 50.90 1325 105.65 +83.6Woodward WWD .57 .7 29 89.30 65.76 177 77.66 +1.5Workday WDAY ... ... ...dd 140.00 92.80 1603 125.76 +23.6Workhrs rs WKHS ... ... ...dd 4.89 1.98 171 2.06 -19.5WldAccept WRLD ... ... 18 125.13 71.02 53 120.99 +49.9WrightMed WMGI ... ... ...dd 29.89 19.01 6630 27.11 +22.1WrightM rt WMGIZ ... ... ... 1.74 .61 1.23 -18.5Wynn WYNN 3.00f 1.7 48 203.63 124.11 1888 172.00 +2.0X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 34 .71 -56.2XOMA rs XOMA ... ... 15 37.25 6.25 231 20.58 -42.2XTL Bio rs XTLB ... ... ... 4.14 1.55 13 1.74 -23.9XBiotech n XBIT ... ... ... 5.89 3.55 86 4.33 +9.9XcelBrnds XELB ... ... 9 5.00 2.10 44 2.25 -31.8XcelEngy XEL 1.52 3.5 19 52.22 41.51 2444 43.85 -8.9Xcerra XCRA ... ... ... 14.49 9.20 2006 14.22 +45.3Xencor XNCR ... ... ...dd 43.39 18.97 340 39.93 +82.2sXeneticB n XBIO ... ... ... 4.49 1.37 8771 3.60 +87.6XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 9.15 2.10 168 7.85 +177.9XeriaPh n XERS ... ... ... 2070 20.22 Xilinx XLNX 1.44f 2.1 34 78.02 60.12 1450 67.68 +.4Xperi XPER .80 4.6 ...dd 35.40 16.70 324 17.40 -28.7XploreTch XPLR ... ... 83 4.20 1.54 12 3.31 +16.5XpressSp rs XSPA ... ... 1 1.87 .33 54 .43 -68.6XspandPr n XSPL ... ... ... 11.63 5.25 50 8.40 +43.1Xunlei Ltd XNET ... ... ... 27.00 3.11 603 12.46 -19.0YRC Wwde YRCW ... ... ...dd 17.61 8.07 369 11.14 -22.5YY Inc YY ... ... 7 142.97 55.21 1071 112.02 -.9Yandex YNDX ... ... 88 44.49 25.50 2035 35.36 +8.0YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.63 876 6.35 -15.1Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 1913 1.53 -13.6tYintechIn n YIN .36e 4.7 ...dd 14.81 7.53 95 7.74 -19.0YogaWks n YOGA ... ... ... 5.85 1.73 72 2.01 -29.0YorkWater YORW .67 2.1 32 39.70 27.45 19 32.45 -4.3Youngevt n YGYI ... ... ... 7.00 3.33 3 3.39 -17.9YulongE rs YECO ... ... ... 9.00 1.25 19 2.60 -3.7ZK Intl n ZKIN ... ... ... 16.00 5.03 21 5.45 -44.4Zafgen ZFGN ... ... ...dd 10.00 3.21 253 6.71 +45.2Zagg ZAGG ... ... 18 23.70 8.15 343 18.10 -1.9ZaiLab n ZLAB ... ... ... 35.74 17.85 59 23.44 +10.4ZealndPh n ZEAL ... ... ... 20.37 12.45 1 14.52 +6.8ZebraT ZBRA ... ... ...cc 161.72 94.78 316 150.69 +45.2 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 1.37 AIMMMInv 22 1.52 AIM Premier Portfoli 19 2.00 AIM Premier Tax Exem 6 1.22 AIM Premier U.S. Gov 21 1.74 AIM Short Term Invts 22 1.73 AIM Short Term Invts 10 1.15 AIM Short Term Invts 16 1.87 AIM Short Term Invts 18 1.98 AIM Short Term Invts 24 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 40 1.62 BBH MMkt 40 1.36 BLFMuniDlr 25 .97 BMOGov I p 9 1.69 BMO Gov Y 9 1.44 BMO Institutional Pr 15 1.96 BMO Institutional Pr 15 1.71 BMOPrimeI p 13 1.92 BMO Prime Y 13 1.67 BNY Mellon Governmen 43 1.40 BNYMellon M 43 1.65 BNY Mellon National 9 .90 BR TFdCsMg 39 1.24 BL FedTrDlr 38 1.44 BLFTrCsMg 44 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 .27 BLFedFdSel p 30 .93 BLMunFdSel 25 .42 BLFTempFdSel 25 1.15 BlackRock Liquidity 30 1.72 BlackRock Liquidity 38 1.29 BlackRock Liquidity 30 1.36 BlackRock Liquidity 44 1.28 BlackRock Liquidity 7 .39 BlackRock Liquidity 39 1.34 BlackRock Liquidity 38 1.19 BlackRock Liquidity 30 1.26 BlackRock Liquidity 44 .85 BlackRock Liquidity 39 1.70 BlackRock Liquidity 39 .91 BLF FedTr 38 1.69 BLF TrsTr 44 1.68 BLFTrsTrDlr 44 1.43 BLFT FundDlr 39 1.49 BLFMunCsh 12 .96 BRInvest 19 1.58 BlackRock Money Mark 19 .87 BLNYMfPCS p 7 .71 BRSvc 19 1.66 BLFTempFdPCS 25 1.52 BRLiqTrsTAd 44 1.58 BLFM MuniCsh 12 1.21 BLF TempFd 25 2.02 BLFTmpDlr 25 1.77 BLFTmCsDlr 28 1.78 BLFedTrAd 38 1.59 BLCAMunPC p 6 .59 BlkrkLqTmpAd 25 1.92 BRLiqTmpCR 25 1.62 BLMuAdm 25 1.12 BLF TmpCsh 28 2.01 BLFT TrFund 39 1.74 BLFedAdm 30 1.66 BLMuCshMg 25 .73 BLFTmCshMg 25 1.52 CNIGovtA p 25 1.11 California Tax-Free 30 .93 CapResFd p 31 1.23 Cash Account Tr, Gov 30 1.56 Cash Account Tr, Gov 30 1.76 Cash Account Trust 30 .92 Cash Account Trust: 21 .31 Cash Acct Tr: Govt & 30 1.69 Cash Acct Tr: Tax Ex 21 .73 Cash Acct Tr: Tax Ex 21 1.09 Cash Acct Tr: Tax Ex 21 1.13 CashMgtInst 30 1.61 CashResInst 30 1.68 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 34 1.74 CitiznSelTreB 34 1.54 CityNaRoGv p 25 .96 CityNRochGv 25 1.41 Columbia Government 26 1.37 Columbia Government 26 1.32 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 1.79 DWSMSerInst 30 1.79 DWS MMkt 25 1.59 DWS Variable NAV Mon 22 2.18 DavisGvtA 54 1.30 Deutsche Money Marke 25 1.39 Deutsche Money Marke 25 .62 Deutsche Money Marke 25 1.59 DryBasic 32 1.70 DryInsPfGHm 9 1.75 DryInsPfGvP 9 1.50 DryTrsAgcyC 3 1.43 DryResInst 9 1.80 Dreyfus Cash Mgmt Ad 25 2.00 Dreyfus Cash Mgmt In 25 2.09 Dreyfus Cash Mgmt In 25 1.85 Dreyfus Government S 32 1.28 Dreyfus Government S 32 1.43 Dreyfus Government S 32 1.58 Dreyfus Government S 32 1.67 Dreyfus Govt Cash Mg 17 1.77 Dreyfus Govt Cash Mg 17 1.53 Dreyfus Govt Cash Mg 17 1.68 Dreyfus Govt Cash Mg 17 1.38 Dreyfus Institutiona 34 1.79 Dreyfus Institutiona 23 2.02 Dreyfus Institutiona 40 1.34 Dreyfus Institutiona 40 1.59 Dreyfus Institutiona 3 1.73 Dreyfus Instl Prefer 23 1.96 Dreyfus Liquid Asset 27 1.70 Dreyfus Liquid Asset 27 1.31 Dreyfus Municipal Ca 13 1.05 Dreyfus Municipal Ca 13 .80 Dreyfus New York Mun 12 1.13 Dreyfus New York Mun 12 .88 Dreyfus Prime Money 44 1.96 Dreyfus Tax Exempt C 13 1.20 Dreyfus Tax Exempt C 13 .96 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 42 1.65 Dreyfus Treasury Sec 42 1.40 Dreyfus Treasury Sec 42 1.56 Dreyfus Treasury Sec 42 1.26 Dreyfus Treasury and 5 1.75 DryfLA 27 1.40 DryInTrAgcHm 3 1.68 DryTrPmCsh I 40 1.63 DryfGenTrPrA 41 .85 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 20 1.99 FIMMDomII 20 1.84 FIMMDomIII 20 1.74 FIMMGov I 25 1.74 FIMMGovII 25 1.59 FIMMGovIII 25 1.49FIMM Government Port 25 1.78 FIMMMMkt I 21 2.06 FIMMMMktII 21 1.91 FIMMMMktIII 21 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 32 1.77 FIMMTry I 32 1.73 FIMMTryII 32 1.58 FIMMTryIII 32 1.48 FedCAMuniII 27 .71 FedCAMunCS p 27 .36 FedCAMunCap 27 1.01 FedGovOblCp 24 1.58 FedGovOb IS 24 1.69 FedGovOblSv 24 1.47 FedMMEagle 27 1.77 FedNYMun WS 40 1.13 FedPAMu WS 17 .97 FedPrCshObCp 29 1.88 FedPrVlObSv 1 1.79 FedPrVlOblCp 1 1.94 FedPrVluObl 1 2.04 FedPrCshOblIS 29 1.98 FdPrCshObSv 29 1.73 FedPriOb IS 29 2.04 FedPrObSvc 29 1.84 FedTrstUSTr 26 1.71 FedTrsOb IS 26 1.73 FedTreasObSv 26 1.48 FedTrsOblCp 26 1.63 FedUSTCshSv 46 1.44 FedUSTrsIns 46 1.69 FedVaMuCsCS p 11 .39 Federated Government 24 .73 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 1.03 Federated Government 24 .85 Federated Government 24 1.73 Federated Institutio 6 1.22 Federated Institutio 27 1.72 Federated Institutio 27 1.87 Federated Institutio 29 1.99 Federated Institutio 27 1.97 Federated Municipal 29 .72 Federated Municipal 29 .98 Federated Municipal 29 .48 Federated Municipal 29 .61 Federated Prime Cash 29 1.04 Federated Prime Cash 29 1.19 Federated Prime Cash 29 1.30 Federated Prime Cash 29 1.48 Federated Prime Cash 29 1.67 Federated Treasury O 26 1.48 Federated Trust for 26 1.01 Federated Trust for 26 .88 FedMstr 1 1.84 FidTrAdvC t 31 .46 Fidelity California 17 1.17 Fidelity California 17 .92 Fidelity Domestic Po 20 1.95 Fidelity Flex Govern 25 1.91 Fidelity Government 25 .96 Fidelity Government 25 1.21 Fidelity Government 25 1.59 Fidelity Government 25 1.66 Fidelity Government 25 1.21 FidGovPortS 25 1.69 Fidelity Insti Money 21 2.10 Fidelity Insti Money 20 2.03 Fidelity Insti Money 20 1.48 Fidelity Insti Money 32 1.23 Fidelity Insti Money 42 1.21 Fidelity Investments 22 2.07 Fidelity Investments 22 1.98 Fidelity Investments 22 1.78 Fidelity Investments 22 1.88 Fidelity Investments 22 2.03 FidCashRes 24 1.53 FidSpGov 25 1.49 FidSpMM 21 1.82 FidSpUSTr 40 1.47 FidMMPortS 21 2.01 Fidelity Massachuset 33 1.19 Fidelity Massachuset 33 .94 Fidelity Money Marke 21 1.94 Fidelity New Jersey 49 1.21 Fidelity New Jersey 49 .96 Fidelity New York AM 16 1.20 Fidelity New York AM 16 .95 Fidelity SAI Municip 23 1.34 Fidelity Series Gove 25 1.92 Fidelity Tax-Exempt 30 1.11 Fidelity Treasury Mo 31 1.49 Fidelity Treasury On 42 1.66 FidTrPortsS 32 1.68 FidTrsyCR 31 .96 FidTryDly M 31 1.21 FstAmTrObD 22 1.29 FstAmGvObA p 21 1.15 FstAmPrObY 18 1.71 FstAmTrObA p 22 1.14 FstAmTrObY 22 1.44 First American Gover 21 1.76 First American Insti 18 2.01 First American Treas 22 1.75 First American U.S. 44 1.66 First American U.S. 44 1.26 First American U.S. 44 1.11 First American U.S. 44 1.41 FsAmGvObII 21 1.60 FstAmTrObII 22 1.59 FsAmISTrII 44 1.56 FstAmPrObZ 18 2.02 FstAmPrObl 18 1.76 FsAmPrObII 18 1.86 FstAmTrObZ 22 1.71 FstAmTreResA 22 .95 Gabelli U.S. Treasur 58 1.78 Gabelli U.S. Treasur 58 1.78 GabelliUST 58 1.78 GartmrMMPr 27 1.32 GnCAMuB 7 .42 GnTrsAgcy A 10 1.12 GnTrsAgcy R 10 1.32 GnGvSec 26 1.04 GeneralB p 28 1.16 General Government S 26 1.28 GnGovB p 26 .84 General Money Market 28 1.59 General Municipal Mo 11 .85 General Treasury Sec 41 1.13 General Treasury Sec 41 1.29 General Treasury and 10 .87 GnMMkt 28 1.41 Goldman Sachs Fds, F 44 1.62 Goldman Sachs Fds, F 44 1.69 Goldman Sachs Financ 33 2.04 Goldman Sachs Financ 33 1.64 Goldman Sachs Financ 33 1.89 Goldman Sachs Financ 43 1.70 Goldman Sachs Financ 43 1.30 Goldman Sachs Financ 43 1.55 Goldman Sachs Financ 44 1.65 Goldman Sachs Financ 44 1.25 Goldman Sachs Financ 44 1.50 Goldman Sachs Financ 32 2.04 Goldman Sachs Financ 32 1.64 Goldman Sachs Financ 32 1.89 Goldman Sachs Financ 49 1.46 Goldman Sachs Financ 49 1.21Goldman Sachs Financ 49 1.61 Goldman Sachs Financ 44 1.22 Goldman Sachs Financ 44 1.47 Goldman Sachs Financ 43 1.77 Goldman Sachs Financ 49 1.68 Goldman Sachs Financ 44 1.72 Goldman Sachs Financ 33 2.11 Goldman Sachs Financ 32 2.11 Goldman Sachs Financ 32 1.99 Goldman Sachs Financ 33 2.00 Goldman Sachs Financ 44 1.60 Goldman Sachs Financ 49 1.56 Goldman Sachs Financ 43 1.65 Goldman Sachs Financ 44 1.57 Goldman Sachs Financ 49 1.06 Goldman Sachs Financ 49 .91 Goldman Sachs Financ 49 1.36 Goldman Sachs Financ 44 .60 Goldman Sachs Financ 44 .92 Goldman Sachs Financ 44 1.37 Goldman Sachs Financ 44 1.11 Goldman Sachs Financ 44 .95 Goldman Sachs Financ 44 1.40 Goldman Sachs Financ 33 1.80 Goldman Sachs Financ 43 1.15 Goldman Sachs Financ 43 1.00 Goldman Sachs Financ 43 1.45 Goldman Sachs Financ 32 1.51 Goldman Sachs Financ 32 1.36 Goldman Sachs Financ 32 1.81 Goldman Sachs Financ 33 1.35 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 43 .80 Goldman Sachs Financ 43 1.55 Goldman Sachs Financ 43 1.80 Goldman Sachs Financ 44 1.22 Goldman Sachs Financ 44 1.69 Goldman Sachs Financ 44 1.37 Goldman Sachs Financ 44 1.62 Goldman Sachs Financ 44 .92 Goldman Sachs Financ 44 1.57 Goldman Sachs Financ 44 1.47 Goldman Sachs Financ 44 1.72 Goldman Sachs Invest 33 1.54 Goldman Sachs Invest 33 1.39 Goldman Sachs Invest 33 1.23 Goldman Sachs Invest 14 .21 Goldman Sachs Invest 14 .96 Goldman Sachs Invest 33 1.78 Goldman Sachs Invest 33 2.03 Goldman Sachs Invest 33 1.04 Goldman Sachs Invest 33 1.78 GovTxMgSvc 40 1.43 GovObTR 24 1.21 GovTxMgIS 40 1.68 Government Fund Clas 27 1.59 Government Obligatio 21 1.78 Government Obligatio 21 1.76 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 1.88 HeritInst 15 2.01 HewittMM p 42 .26 ING MM A 13 1.48 ING MM I 13 1.47 Invesco Government M 22 1.72 InvescoA5 22 1.37 InvescoC5 p 22 .62 Invesco Tax Exempt C 10 .46 Invesco Tax-Exempt C 10 .47 Investor Cash Tr, Tr 43 1.59 Investor Tax-Exempt 14 1.11 Investor Tax-Exempt 14 .71 Investor Tax-Exempt 14 .96 Investor Tax-Exempt 14 1.18 Investor Tax-Exempt 14 1.06 Investor Tax-Exempt 14 .56 Investor Tax-Exempt 14 .41 Investor Tax-Exempt 14 .86 InvCshTrTrs 43 1.73 Investors Cash Tr, T 43 1.20 Investors Cash Trust 43 1.70 Ivy Cash Management 20 .43 Ivy Cash Management 20 .48 Ivy Cash Management 20 1.35 Ivy Government Money 13 1.16 Ivy Government Money 13 1.41 IvyMonyyC t 13 .28 IvyMnyA 13 1.02 IvyMM B 13 .20 JPMGvMMAg 19 1.65 JPMLqAsR 20 1.49 JPMGvPrem 19 1.46 JPMGvCap 19 1.73 JPMTrPlInv 13 1.41 JPMTrPlRs 13 1.21 JPMorg100 Agcy 51 1.62 JPM100 SecP 51 1.43 JPM100 TrInst 51 1.67 JPMorgan100 51 1.29 JPMLqAstP 20 1.74 JPMorganFed 36 1.31 JPMorFedAgcy 36 1.64 JPMorgFedPr 36 1.45 JPMLqAstAg 20 1.93 JPMLqAstC p 20 1.22 JPMLqAstMrg 20 1.60 JPMLqAstInst 20 1.98 JPMMunInst 6 1.24 JPMMuMorg 6 .86 JPMNYMuR p 6 .71 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 51 1.18 JPMUSGvInst 19 1.70 JPMUSGvtR p 19 1.21 JPMUSGvtMrg 19 1.32 JPMLqAsInv 20 1.68 JPMorgan 100% US Tre 51 1.70 JPMorgan California 6 .86 JPMorgan California 6 .26 JPMorgan California 6 .61 JPMFedInst 36 1.69 JPMorgan Institution 5 1.17 JPMorgan Institution 5 1.22 JPMorgan Institution 5 1.20 JPMorgan Institution 5 1.13 JPMorgan Liquid Asse 20 2.01 JPMorgan Municipal M 6 .75 JPMorgan Municipal M 6 1.19 JPMorgan Municipal M 6 .40 JPMorgan New York Mu 6 .96 JPMorgan New York Mu 6 .36 JPMorgan New York Mu 6 .71 JPMPrInst 18 2.00 JPMPrRsv 18 1.51 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 19 1.21 JPMorgan U.S. Govern 19 .91 JPMorgan U.S. Govern 19 .86 JPMorgan U.S. Govern 19 1.60 JPMorgan U.S. Treasu 13 1.73 JPMorgan US Governme 19 1.41 Liquid Assets Portfo 18 1.10Liquid Assets Portfo 18 1.77 Liquid Assets Portfo 18 1.43 Liquid Assets Portfo 18 1.90 MainStay A 30 1.40 MainStay B 30 1.18 MainStay Money Marke 30 1.18 MainStay Money Marke 30 1.18 ManagersMM 19 1.76 Maryland Tax-Free Mo 26 1.06 Maryland Tax-Free Mo 26 1.00 Meeder Institutional 29 1.89 MeederRetl 28 1.60 ML CMAMn 30 1.34 ML CMATr 37 1.27 MilestnTOInst 40 1.71 MilestnTOInv 40 1.46 MHLIRSel 22 2.01 MMktGS2 37 1.77 MMktGS4 37 1.52 MMktProFdInv 30 .91 MMktProFdSvc 30 .21 Mutual America Insti 23 1.70 Nationwide Governmen 27 1.14 NatnwdMMInst 27 1.40 New York Tax-Free Mo 23 1.06 NorthInstGovSel 45 1.70 Northern 40 1.87 NorthernGvSl 48 1.55 NorthInstPrObSv 25 2.06 NthnInstPrObSh 25 2.06 Northern Institution 6 1.23 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, June 22, 2018

PAGE 61

Northern Institution 46 1.67 Northern Institution 45 1.70 Northern Institution 45 1.70 NorthInstTreas 50 1.73 NorthernUSGv 48 1.55 OppCshResN t 38 1.29 OppenhCshB p 38 1.21 OppenhCshC p 38 1.29 OppCshRes 38 1.29 Oppenheimer Governme 36 1.31 Oppenheimer Institut 35 1.68 Oppenheimer Institut 35 1.62 Oppenheimer Institut 35 1.61 OppMMFd A 36 1.31 PIMCO Government Mon 4 1.63 PIMCO Government Mon 4 1.63 PIMCO Government Mon 4 1.68 PIMCO Government Mon 4 1.78 PIMCO Government Mon 4 1.79 PIMCO Government Mon 4 1.78 PNC Government Money 32 1.55 PNC Gov A 32 1.57 PNC Gov I 32 1.70 PNC TrA p 42 1.46 PNC Tr I 42 1.62 PNC Treasury Plus Mo 28 1.60 PNC Treasury Plus Mo 28 1.50 PW PACE P 23 1.29 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.28 Pioneer U.S. Governm ... .74 PionrCs ... 1.13 PremGvtMP 21 1.74 PremierPort 19 2.00 Premier Portfolio Pe 19 1.46 Premier Portfolio Pr 19 1.70 Premier Portfolio Re 19 1.84 Premier Portfolio Re 19 1.12 PrimeObTR 29 1.54 PruMMartD 28 1.26 PruMMrtZ 28 1.45 Prudential Governmen 28 1.26 Prudential Governmen 28 1.23 Prudential Governmen 28 1.29 PruInstMM A 22 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 20 1.63 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 25 1.71 Retail Prime Obligat 16 2.06 Retail Prime Obligat 16 1.90 Retail Prime Obligat 16 2.00 Retail Prime Obligat 16 1.75 Retail Prime Obligat 16 1.80 Retail Prime Obligat 16 1.45 Rydex U.S. Governmen 47 .83 SEI DITGovA 27 1.59 SEI DITGvIIA 39 1.62 SEI DITTrsA 33 1.47 SEI DITTrIIA 38 1.62 STI CshRes 26 1.51 STIC Prime Portfolio 16 1.71 STIC Prime Portfolio 16 1.00 STIC Prime Portfolio 16 1.32 STIC Prime Portfolio 16 1.79 STIT Liquid Assets 18 1.68 STIT STIC Prime Por 16 1.57 STIT Government & Ag 24 1.74 STIT Government & Ag 24 1.47 STIT Liquid Assets P 18 1.94 STIT STIC Prime Port 16 1.84 STIT Tax-Free Cash R 10 .90 STIT Tax-Free Cash R 10 1.12 STIT Treasury Obliga 36 1.69 STIT Treasury Obliga 36 1.65 STIT Treasury Obliga 36 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 1.49 State Farm Money Mar 35 1.32 State Farm Money Mar 35 1.32 State Farm Money Mar 35 1.32 State Farm Money Mar 35 1.39 State Farm Money Mar 35 1.39 State Farm Money Mar 35 1.39 State Farm Money Mar 35 1.39 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 1.08 TDAM California Muni 22 .45 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 44 1.45 TDAMMMkPr 44 1.44 TDAM Money Market Po 44 1.55 TDAM Money Market Po 44 1.35 TDAM Municipal Portf 31 .58 TDAM New York Munici 10 .61 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 1.69 TRowPRF 31 1.47 TRowUST 34 1.49 Thriv MM Inst 33 1.49 Thriv MMk A 33 1.34 TreasObTR 26 1.23 Treasury Obligations 22 1.75 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 1.66 UBS Prime Preferred 21 1.97 UBS Prime Reserves F 21 1.93 UBS RMA Government M 25 1.41 UBS Select Governmen 25 1.75 UBS Select Governmen 25 1.45 UBS Select Governmen 25 1.72 UBS Select Governmen 25 1.70 UBS Select Prime Inv 22 1.71 UBS Select Prime Pre 22 2.05 UBS Select Treasury 23 1.66 UBS Select Treasury 23 1.68 UBS Select Treasury 23 1.41 UBS Select Treasury 23 1.72 UBS Tax-Free Institu 10 1.24 UBS Tax-Free Investo 10 .97 UBS Tax-Free Preferr 10 1.28 US Government Money 25 .90 US Government Money 25 1.61 USAA Mutl 22 1.62 USAA Treas 45 1.51 VALIC MMktI 35 .01 VALIC MMkII 44 .01 VangAdmTry 54 1.81 VangFdl 51 1.80 VangPr 48 2.00 VangPrInst 48 2.06 Voya Government Mone 13 1.47 Voya Government Mone 13 1.57 Voya Government Mone 13 .49 Voya Government Mone 13 1.47 Voya Liquid Assets P 15 1.34 Voya Liquid Assets P 15 1.59 Voya Liquid Assets P 15 1.19 Voya Money Market Po 15 1.54 Voya Money Market Po 15 1.39 WA Select Tax Free R 9 1.17 WF 100% Treasury Mon 36 1.66 WF Government Money 26 1.78 Wells Fargo 100% Tre 36 1.56 WellsFargo A 14 1.59 WFCashInvAd 15 1.88 WFCashInst 15 2.01 Wells Fargo Cash Inv 15 2.08 Wells Fargo Fd, Trea 27 1.55 WFGovAdm 26 1.58 WFGvtMMA 26 1.32 Wells Fargo Heritage 15 2.08 Wells Fargo Heritage 15 1.78 WellsFargoI 100 36 1.36 WellsFargoInsCsh 15 1.71 WellsFargoInsGv 26 1.42 Wells Fargo Money Ma 14 1.98 Wells Fargo Money Ma 14 1.68 Wells Fargo Municipa 5 1.24 WellsF100TrA 36 1.26 WellsFargo TrsyS 27 1.45 WellsFargoTrsyA 27 1.30 WellsFargo TrsyI 27 1.69 WFGvMMInst 26 1.72 Western Asset Govern 28 1.45 Western Asset Govern 28 .95 WA GvtRsvA 28 1.35 WAInstGvInst 28 1.80 Western Asset Insti 46 1.61 Western Asset Insti 26 1.90 Western Asset Instit 28 1.75 Western Asset Instit 28 1.75 Western Asset NY Tax 7 .79 Western Asset Prime 26 1.63 Western Asset Tax Fr 9 .28 Western Asset Tax Fr 9 .78 Western Asset US Tre 46 .88 WstnUSTrN 46 1.26WstnInstLqRsI 26 1.95 WstnPrmLiq 26 1.66 WstnInstUSTR 46 1.67 WstnPrmUSTR 46 1.41 Wilm GovSel 35 1.51 Wilm TrAdm 31 1.21 Wilm TrSvc 31 1.06 Wilm TrSvc 31 1.47 Wilm GovAdm 35 1.26 Wilmington U.S. Gove 35 1.12 WilmUSGov 35 1.61Tax ExemptAIMTx 10 .36 AmC CATF 12 .86 AmC TF 8 .94 BMO TaxF I p 12 1.24 BMO TaxF Y 12 .99 BNYMelNMuM 9 1.15 BLMunFdPCS p 25 .74 BRLM Muni 25 1.22 BRF NYMuni 7 1.19 BRFCAMuni 6 1.07 CashActTxEMgd 21 .95 FIMMTxExII 27 1.11 FIMMTxEx3 27 1.02 FIMMTxExI 27 1.27 FedCAMuniSv 27 .86 FedCAMu WS 27 1.11 FedGAMuCsh 15 .94 FedMAMuCS p 35 .43 FedMAMuniSv 35 .84 FedMuObl A 29 1.29 FedMuOblCap 29 1.19 FedMunOblSv 29 1.04 FedNYMuCSv 40 .91 FedNYMuCS p 40 .43 FedNYMuCsII 40 .68 FedPAMuniCS 17 .38 FedPAMuCsSv 17 .77 FedTaxFObWS 30 1.27 FedTxFrObSv 30 1.02 FedMuniSvc 11 .78 FedTxF c 6 1.27 FidCA 18 .88 FidCT 35 .96 FidMA 31 .90 FidMI 31 .89 FidMuMM 35 1.06 FidNJ 51 .91 FidNY 19 .94 FidOH 46 .93 FidPA 16 .92 FidSpCA 17 1.07 FidSpMA 33 1.09 FidSpNJ 49 1.11 FidSpNY 16 1.09 FidTEDly M 30 .74 FidAZ 15 .95 Fid TECR 30 .49 FidTxEx MM 30 .99 FidTaxExPortS 27 1.22 FinSq TEF 14 1.21 FstAmTFA 14 .67 FstAmTxFY 14 .97 FsAmTxFObII 14 1.12 FstAmTFObZ 14 1.22 GenNJMun 19 .66 GenNYMuB 10 .71 GnMuB p 11 .39 GnNYMuB p 10 .31 GnCalMu 7 .64 JPMMuMMP 6 1.00 JPMorganCA 6 .72 JPMorganNY 6 .82 JPMorganTF 10 .83 JPMorg TFPr 10 .97 JPMTxFrR p 10 .72 JPMorgTFAgcy 10 1.16 JPMTxFrInst 10 1.21 NYTxFrMMI 22 2.00 NortnInstMuni 6 1.23 NorthernMun 7 1.06 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 1.15 TDAMCAMu 22 .55 TDAMMuni 31 .68 TDAMNYMu 10 .71 TRowSumMu 33 .98 TRowCA c 30 .71 TRowNY c 23 .84 TRowTE c 30 1.02 USAATxEx 29 .88 VangNJ 52 1.26 VangCA 23 1.18 VangPA 24 1.26 VangNY 26 1.25 VangTxEx 28 1.27 WFAMuCshM 5 1.34 WFA MuCsMSv 5 1.09 WFNatInstMM 6 1.27 WFNtTFMMSv 6 1.02 WellsFargoNat 6 1.17 WellsF NTFA 6 .87 WstnFTxR N 9 .63 WstnInstTxFR 9 1.22 WstnNYTxR N 7 .64 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 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 1.87 4.00 Aug 18 p 100.09 100.10 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 1.90 .75 Sep 18 p 99.21 99.22 1.96 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 99.23 99.24 +0.01 2.04 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 99.17 99.18 +0.01 2.07 1.25 Nov 18 p 99.20 99.21 2.06 1.38 Nov 18 p 99.22 99.23 2.08 1.25 Dec 18 p 99.19 99.20 2.10 1.00 Dec 18 p 99.16 99.17 2.16 1.38 Dec 18 p 99.18 99.19 2.18 1.50 Dec 18 p 99.20 99.21 2.17 1.13 Jan 19 p 99.13 99.14 +0.01 2.17 2.13 Jan 19 f 100.24 100.25 .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 100.11 100.12 +0.01 2.21 8.88 Feb 19 k 104.10 104.11 -0.01 2.11 1.13 Feb 19 p 99.07 99.08 2.24 1.38 Feb 19 p 99.13 99.14 2.24 1.50 Feb 19 p 99.16 99.17 +0.01 2.23 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 2.28 1.63 Mar 19 p 99.15 99.16 2.28 .13 Apr 19 f 99.10 99.11 .95 .88 Apr 19 p 98.27 98.28 2.30 1.25 Apr 19 p 99.03 99.04 2.32 1.63 Apr 19 p 99.13 99.14 +0.01 2.32 .88 May 19 p 98.22 98.23 2.33 3.13 May 19 p 100.22 100.23 +0.01 2.34 1.13 May 19 p 98.27 98.28 2.35 1.25 May 19 p 98.31 99.00 2.35 1.50 May 19 p 99.06 99.07 2.35 1.00 Jun 19 p 98.20 98.21 +0.01 2.36 1.25 Jun 19 p 98.27 98.28 -0.01 2.37 1.63 Jun 19 p 99.08 99.09 +0.01 2.37 .75 Jul 19 p 98.09 98.10 +0.01 2.39 1.88 Jul 19 f 101.18 101.19 .38 .88 Jul 19 p 98.10 98.11 2.40 1.63 Jul 19 p 99.05 99.06 +0.01 2.40 .75 Aug 19 p 98.04 98.05 +0.01 2.40 3.63 Aug 19 p 101.11 101.12 2.42 8.13 Aug 19 k 106.14 106.15 2.40 1.00 Aug 19 p 98.10 98.11 2.43 1.25 Aug 19 p 98.19 98.20 2.43 1.63 Aug 19 p 99.02 99.03 +0.01 2.43 .88 Sep 19 p 98.03 98.04 +0.01 2.44 1.00 Sep 19 p 98.05 98.06 2.45 1.38 Sep 19 p 98.21 98.22 +0.01 2.45 1.75 Sep 19 p 99.03 99.04 2.45 1.00 Oct 19 p 98.03 98.04 +0.01 2.46 1.25 Oct 19 p 98.12 98.13 +0.01 2.47 1.50 Oct 19 p 98.22 98.23 2.47 1.00 Nov 19 p 97.31 98.00 +0.01 2.48 3.38 Nov 19 p 101.06 101.07 2.48 1.00 Nov 19 p 97.29 97.30 +0.02 2.49 1.50 Nov 19 p 98.30 98.31 +0.01 2.49 1.50 Nov 19 p 98.19 98.20 +0.01 2.48 1.38 Dec 19 p 98.12 98.13 +0.01 2.49 1.13 Dec 19 p 97.30 97.31 +0.01 2.50 1.63 Dec 19 p 98.22 98.23 +0.01 2.50 1.88 Dec 19 p 99.02 99.03 +0.01 2.50 1.38 Jan 20 f 101.01 101.02 -0.01 .69 1.38 Jan 20 f 98.08 98.09 +0.01 2.51 1.25 Jan 20 p 98.01 98.02 +0.01 2.50 1.38 Jan 20 p 98.07 98.08 +0.01 2.50 2.00 Jan 20 p 99.06 99.07 +0.01 2.51 3.63 Feb 20 p 101.24 101.25 +0.01 2.52 8.50 Feb 20 k 109.22 109.23 +0.01 2.46 1.38 Feb 20 p 98.03 98.04 +0.01 2.53 1.25 Feb 20 p 97.29 97.30 +0.02 2.52 2.25 Feb 20 p 99.18 99.19 +0.02 2.52 1.13 Mar 20 p 97.18 97.19 +0.01 2.53 1.38 Mar 20 p 98.00 98.01 +0.01 2.53 2.25 Mar 20 p 99.16 99.17 +0.01 2.53 1.50 Apr 20 p 98.05 98.06 +0.01 2.54 .13 Apr 20 f 98.26 98.27 .78 1.13 Apr 20 p 97.14 97.15 +0.01 2.54 1.38 Apr 20 p 97.29 97.30 +0.02 2.54 2.38 Apr 20 p 99.22 99.23 +0.01 2.54 1.50 May 20 p 98.02 98.03 +0.01 2.54 3.50 May 20 p 101.24 101.25 +0.02 2.55 8.75 May 20 k 111.19 111.20 +0.01 2.45 1.38 May 20 p 97.25 97.26 +0.02 2.55 1.50 May 20 p 98.00 98.01 +0.01 2.55 2.50 May 20 p 99.29 99.30 +0.01 2.54 1.50 Jun 20 p 97.31 98.00 +0.01 2.55 1.63 Jun 20 p 98.05 98.06 +0.01 2.56 1.88 Jun 20 p 98.21 98.22 +0.01 2.56 1.25 Jul 20 f 101.16 101.17 .51 1.50 Jul 20 p 97.28 97.29 +0.02 2.56 1.63 Jul 20 p 98.02 98.03 +0.01 2.57 2.00 Jul 20 p 98.27 98.28 +0.02 2.57 1.50 Aug 20 p 97.24 97.25 +0.01 2.57 2.63 Aug 20 p 100.03 100.04 +0.02 2.58 8.75 Aug 20 k 112.27 112.28 +0.01 2.57 1.38 Aug 20 p 97.14 97.15 +0.02 2.58 2.13 Aug 20 p 99.01 99.02 +0.02 2.58 1.38 Sep 20 p 97.12 97.13 +0.02 2.58 1.38 Sep 20 p 97.10 97.11 +0.02 2.59 2.00 Sep 20 p 98.22 98.23 +0.02 2.59 1.63 Oct 20 p 97.26 97.27 +0.02 2.60 1.38 Oct 20 p 97.06 97.07 +0.02 2.60 1.75 Oct 20 p 98.02 98.03 +0.02 2.60 1.75 Nov 20 p 98.01 98.02 +0.03 2.60 2.63 Nov 20 p 100.01 100.02 +0.02 2.60 1.63 Nov 20 p 97.22 97.23 +0.02 2.60 2.00 Nov 20 p 98.18 98.19 +0.02 2.61 1.88 Dec 20 p 98.08 98.09 +0.03 2.61 1.75 Dec 20 p 97.28 97.29 +0.02 2.62 2.38 Dec 20 p 99.13 99.14 +0.02 2.61 2.00 Jan 21 p 98.15 98.16 +0.03 2.62 1.13 Jan 21 f 101.07 101.08 +0.01 .64 1.38 Jan 21 p 96.27 96.28 +0.02 2.63 2.13 Jan 21 p 98.23 98.24 +0.02 2.63 2.25 Feb 21 p 99.01 99.02 +0.03 2.63 3.63 Feb 21 p 102.16 102.17 +0.02 2.63 7.88 Feb 21 k 113.12 113.13 +0.01 2.61 1.38 Feb 21 p 96.03 96.04 +0.02 2.63 2.00 Feb 21 p 98.12 98.13 +0.03 2.63 2.38 Mar 21 p 99.10 99.11 +0.02 2.63 1.25 Mar 21 p 96.09 96.10 +0.02 2.64 2.25 Mar 21 p 98.31 99.00 +0.03 2.63 .13 Apr 21 f 98.09 98.10 +0.01 .73 2.38 Apr 21 p 99.09 99.10 +0.03 2.64 1.38 Apr 21 p 96.17 96.18 +0.03 2.64 2.25 Apr 21 p 98.30 98.31 +0.03 2.64 2.63 May 21 p 99.30 99.31 +0.03 2.65 3.13 May 21 p 101.10 101.11 +0.02 2.64 8.13 May 21 k 115.08 115.09 +0.04 2.62 2.00 May 21 p 98.05 98.06 +0.03 2.65 2.63 Jun 21 p 99.30 99.31 +0.03 2.65 1.13 Jun 21 p 95.18 95.19 +0.03 2.66 2.13 Jun 21 p 98.15 98.16 +0.03 2.66 .63 Jul 21 f 100.07 100.08 +0.02 .55 1.13 Jul 21 p 95.13 95.14 +0.03 2.67 2.25 Jul 21 p 98.24 98.25 +0.03 2.66 2.13 Aug 21 p 98.11 98.12 +0.03 2.67 8.13 Aug 21 k 116.14 116.15 +0.03 2.64 1.13 Aug 21 p 95.08 95.09 +0.03 2.68 2.00 Aug 21 p 97.30 97.31 +0.04 2.68 1.13 Sep 21 p 95.04 95.05 +0.03 2.69 2.13 Sep 21 p 98.08 98.09 +0.03 2.68 1.25 Oct 21 p 95.12 95.13 +0.03 2.69 2.00 Oct 21 p 97.25 97.26 +0.04 2.69 2.00 Nov 21 p 97.24 97.25 +0.04 2.69 8.00 Nov 21 k 117.05 117.06 +0.03 2.67 1.75 Nov 21 p 96.28 96.29 +0.03 2.70 1.88 Nov 21 p 97.10 97.11 +0.04 2.70 2.00 Dec 21 p 97.20 97.21 +0.04 2.71 2.13 Dec 21 p 98.02 98.03 +0.04 2.70 .13 Jan 22 f 98.03 98.04 +0.03 .66 1.50 Jan 22 p 95.27 95.28 +0.04 2.72 1.88 Jan 22 p 97.04 97.05 +0.04 2.72 2.00 Feb 22 p 97.17 97.18 +0.04 2.71 1.75 Feb 22 p 96.19 96.20 +0.04 2.72 1.88 Feb 22 p 97.01 97.02 +0.04 2.72 ARCResources 69754 13.17 12.95 13.08 -.08 AZMiningInc 195288 6.15 6.14 6.14 -.01 AdvOil Gas 79255 4.14 4.06 4.08 -.02 Aimia Inc 59336 2.30 2.13 2.14 -.03 AirCdaV VV 72883 23.71 23.34 23.48 -.04 AlamosGoldA 61245 7.55 7.42 7.47 ... AlgonquinPwr 190766 12.71 12.63 12.71 +.02 AlimntatnBSV 56287 57.22 56.70 57.15 +.15 AltaGasLtd 76372 26.77 26.34 26.42 -.40 AphriaInc J 895708 13.20 12.33 13.11 +.67 AthabascaOil 246930 1.68 1.57 1.60 -.10 AuroraCannabi 2247282 10.53 9.85 10.47 +.48 B2GoldCorpo 86343 3.44 3.37 3.44 +.04 BCE Inc 78149 54.16 53.94 53.98 -.07 BNKPeteJ 114098 .56 .40 .50 -.06 BarrickGold 136117 17.18 16.93 17.10 +.03 BaytexEnergy 533244 4.36 4.22 4.22 -.16 BeloSunMngo 52172 .24 .23 .23 -.01 BirchcliffEng 74316 4.53 4.42 4.45 -.06 Bk NS 191314 76.86 76.27 76.80 +.53 BkMontreal 106724 103.22 102.59 102.87 +.22 BlackberryLtd 171839 15.85 15.52 15.61 -.24 BombardirBSV 765240 5.35 5.21 5.30 -.03 BonavistaEgy 56332 1.42 1.38 1.39 -.02 BoralexClA 83199 20.69 20.30 20.53 -.41 BrookdALV 53279 55.19 54.60 54.78 -.33 CADGOOSEHOLD 70555 84.75 82.29 82.73 -2.50 CIBC 98418 117.10 116.47 116.83 +.29 CamecoCorp 109736 15.27 14.70 14.76 -.50 CanaccordFin 50743 7.24 7.08 7.15 -.04 CannTustHoldi 128509 9.34 8.86 8.88 -.12 CanopyGrowth 1257975 48.41 44.70 47.76 +2.40 CdnEgySrvTc 178948 4.71 4.55 4.57 -.16 CdnNatRail 119895 107.82 105.85 106.07 -1.46 CdnNatRes 263936 42.38 41.84 41.94 -.70 CenovusEngy 339100 12.75 12.13 12.24 -.59 ChoiceREITUn 93038 12.29 12.03 12.12 +.12 CrescentPnt 291098 9.42 9.07 9.13 -.30 CronosGroupI 164032 10.44 9.62 10.21 +.59 DHXMediaLtd 79936 3.10 2.98 3.00 -.06 DalradianJ 274629 1.46 1.45 1.45 +.54 DetourGoldo 59974 10.49 10.32 10.39 +.03 DollaramaInc 119333 53.73 52.62 52.86 ... DreamGloblUn 59174 14.58 14.48 14.55 -.01 DreamIndusRE 61982 10.33 10.30 10.31 -.36 EAGLEENERGYI 63776 .37 .34 .35 -.05 ECNCapitalCo 148587 3.62 3.57 3.60 +.01 EldoradoGld 75618 1.50 1.46 1.48 -.02 ElementFin 172221 6.59 6.33 6.55 +.21 EmeraInc 56825 42.11 41.62 42.05 +.48 EnCanaCorp 280309 16.40 16.03 16.22 -.32 EnbridgeInc 246351 42.27 41.44 41.59 -.69 EnerplusCorp 93502 15.79 15.37 15.53 -.39 FinningIntl 55864 34.59 33.07 33.19 -1.50 FirstQntumo 224268 20.54 19.80 20.27 +.04 FissionUrnmo 61916 .70 .66 .66 -.04 Fortis Inc 51556 42.15 41.93 42.11 +.20 GoldcorpInc 157997 18.03 17.82 17.91 -.18 GranTierrao 54613 4.30 4.19 4.23 -.06 GreatCdnGmng 65909 49.77 46.97 48.06 +.06 GreenOrganicD 172428 7.06 6.87 7.05 ... H RRealUn 53977 20.53 20.27 20.40 +.16 HorizonsMedM 62022 20.35 19.56 20.30 +.70 HrznCrdOilBl 168000 9.84 9.43 9.70 +.06 HrznCrdOilBr 216499 5.67 5.44 5.51 -.04 HrznNatGsBr 79184 12.87 12.37 12.64 -.06 HrznNtGsBul 196421 4.19 4.04 4.11 +.02 HudBayMnrls 166014 8.14 7.90 7.96 -.20 HuskyEngy 99114 20.27 19.62 19.67 -.65ISharesS P60 464806 24.36 24.22 24.25 -.14 IShrsCapEngy 108150 12.60 12.37 12.40 -.25 IamgoldCorp 62402 7.69 7.54 7.58 -.09 ImperialOil 131774 43.77 42.83 42.90 -.45 InMedPharmace 129525 .89 .80 .88 +.10 InterPipeline 53929 25.01 24.72 24.91 -.18 IvanhoeAo 66342 2.82 2.77 2.79 +.03 KatangaMng 55666 1.13 1.09 1.11 -.02 KeltExplo 59476 8.35 8.20 8.35 -.03 KinderMorgan 60135 15.93 15.74 15.75 -.15 KinrossGold 141099 4.98 4.89 4.91 -.02 Kirklandlake 59057 26.51 26.01 26.48 +.26 LundinMng 193754 7.94 7.76 7.89 +.03 MEGEnergy 275796 10.03 9.63 9.75 -.42 MagnaInt l 107737 84.21 82.85 83.03 -1.46 ManulifeFin 189823 24.94 24.79 24.89 +.05 MedReleafCorp 130909 31.40 28.68 31.30 +2.51 NEXTSOURCEMAT 87421 .10 .09 .10 +.01 NatBkCan 91880 64.32 63.60 63.98 +.20 NemaskaLithiu 440834 .88 .81 .85 -.02 NeovascInc 776077 .06 .04 .05 ... NeptTech Bi 393606 5.68 4.95 4.96 -.98 New Gold 88348 2.79 2.69 2.70 -.07 NutrienLtd 109851 70.48 69.54 70.13 +.51 OceanaGoldCrp 122066 3.69 3.59 3.61 ... OsiskoMining 68260 1.83 1.73 1.82 +.03 ParexReso 50776 24.93 24.04 24.21 -.97 PembinaPipe 83150 46.45 45.74 45.98 -.60 PeytoExpl 119888 10.36 10.05 10.11 -.17 PowerCorpSV 69841 30.44 30.13 30.15 -.29 PrecisionDrl 150091 4.25 4.04 4.06 -.22 Prometico 114782 .61 .56 .58 -.04 PwrFinCorp 52017 31.87 31.57 31.76 -.11 RagingRiver 324670 5.68 5.42 5.42 -.23 RoyalBank 207715 100.90 100.14 100.66 +.22 RoyalNickelo 104362 .11 .10 .11 ... SecondCupLtd 50328 3.30 2.65 3.20 +.45 SevenGenClA 118108 14.27 13.82 13.94 -.21 ShawCommBNV 93908 27.76 27.43 27.51 -.18 SherrittIntl 77355 1.16 1.14 1.14 -.02 StormResource 116155 2.73 2.65 2.71 +.07 SunLifeFin 69017 54.70 54.00 54.22 -.47 SuncorEngy 218805 52.99 52.14 52.19 -.91 SuperiorPlus 69085 12.63 12.30 12.54 -.05 SuperiorPlus 101040 12.72 12.56 12.64 -.01 T D Bank 269288 77.18 76.52 76.98 +.24 TORCOil Gas 155932 7.07 6.75 6.80 -.28 TahoeReso 59089 6.73 6.55 6.60 ... TamarackVall 114204 4.20 4.14 4.16 -.04 TeckResLimit 131832 34.97 34.23 34.51 -.62 Telus Corp 59540 46.54 46.14 46.30 -.20 TheStarsGrou 80175 51.75 49.57 51.74 +2.33 ThomsonReuter 58036 53.95 53.61 53.84 +.04 TourmalineOil 94991 23.42 23.09 23.32 +.07 TransCdaCorp 227052 58.08 57.18 57.56 -.46 TrevaliMngo 113017 1.08 1.02 1.05 -.03 TricanWell 155437 2.96 2.87 2.89 -.05 ValeantPharma 97209 33.23 32.39 32.86 +.09 VermilionEgy 67422 45.73 44.55 44.83 -1.01 VillageFarms 84252 7.84 7.38 7.68 +.23 WestFraser 51906 85.15 82.83 84.35 -.11 WesternEgySv 70866 1.02 .99 1.00 -.02 WesternForst 86425 2.62 2.52 2.54 -.08 WheatonPrecio 56799 29.10 28.45 28.51 -.57 WhitecapReso 146907 8.33 8.06 8.10 -.23 YamanaGld 122626 4.03 3.94 3.97 -.04 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.17 96.18 +0.05 2.72 1.88 Mar 22 p 96.31 97.00 +0.05 2.72 .13 Apr 22 f 97.23 97.24 +0.02 .73 1.75 Apr 22 3p 96.13 96.14 +0.04 2.74 1.88 Apr 22 p 96.28 96.29 +0.04 2.73 1.75 May 22 p 96.12 96.13 +0.04 2.73 1.88 May 22 p 96.26 96.27 +0.05 2.73 1.88 May 22 p 96.11 96.12 +0.05 2.73 1.75 Jun 22 p 96.08 96.09 +0.05 2.74 2.13 Jun 22 p 97.21 97.22 +0.04 2.74 .13 Jul 22 f 98.04 98.05 +0.03 .59 1.88 Jul 22 p 96.20 96.21 +0.03 2.74 2.00 Jul 22 p 97.04 97.05 +0.04 2.74 1.63 Aug 22 p 95.20 95.21 +0.04 2.75 7.25 Aug 22 k 117.22 117.23 +0.04 2.71 1.63 Aug 22 p 95.19 95.20 +0.04 2.74 1.88 Aug 22 p 96.18 96.19 +0.04 2.75 1.75 Sep 22 p 95.31 96.00 +0.04 2.75 1.88 Sep 22 p 96.16 96.17 +0.04 2.75 1.75 Oct 22 p 96.13 96.14 +0.04 2.75 2.00 Oct 22 p 96.29 96.30 +0.03 2.75 1.63 Nov 22 p 95.11 95.12 +0.04 2.76 7.63 Nov 22 k 120.04 120.05 +0.05 2.73 2.00 Nov 22 p 96.28 96.29 +0.04 2.75 2.13 Dec 22 p 97.10 97.11 +0.04 2.76 .13 Jan 23 f 97.16 97.17 +0.03 .68 1.75 Jan 23 p 95.20 95.21 +0.04 2.76 2.38 Jan 23 p 98.10 98.11 +0.04 2.76 2.00 Feb 23 p 96.22 96.23 +0.04 2.76 7.13 Feb 23 k 118.31 119.00 +0.05 2.75 1.50 Feb 23 p 94.14 94.15 +0.04 2.77 2.63 Feb 23 p 99.13 99.14 +0.04 2.76 1.50 Mar 23 p 94.11 94.12 +0.04 2.77 2.50 Mar 23 p 98.26 98.27 +0.05 2.77 .63 Apr 23 f 99.19 99.20 +0.04 .71 1.63 Apr 23 p 94.26 94.27 +0.05 2.77 2.75 Apr 23 p 99.29 99.30 +0.04 2.77 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.29 -5.9 -6.0 +2.8/C IntrmDvrsMnA m MS 14.15 +.6 -.3 +1.3/B IntrmDvrsMnC m MS 14.15 +.6 -.7 +.5/E LgCpGrA m LG 52.77 +3.5 +10.4 +14.9/A LgCpGrAdv LG 57.38 +3.5 +10.6 +15.2/A LgCpGrC m LG 39.81 +3.4 +10.1 +14.0/B LgCpGrI LG 57.08 +3.5 +10.6 +15.2/A LgCpGrK b LG 53.68 +3.5 +10.4 +14.8/A LtdDurHiIncAdv HY 10.20 +.4 +.7 +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/A MuniIncIIArznA m SI 10.97 +.8 -.2 +3.1/A MuniIncIIMAA m MT 11.07 +.8 -.6 +2.3/B MuniIncIIMINA m SM 10.09 +.7 -.7 +2.3/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 +.7 -.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 +.7 -.5 +3.2/A MuniIncNtnC m MI 10.11 +.7 -.9 +2.2/C ReltvValA m LV 5.85 -.5 +.3 +9.4/A ReltvValAdv LV 5.90 -.5 +.3 +9.7/A ReltvValC m LV 5.83 -.5 ... +8.6/B SelUSEqAdv LB 17.29 +.1 +3.2 +10.8/B SelUSLSA m LO 12.92 -.1 +2.5 +5.7/B SelUSLSAdv LO 13.12 -.1 +2.6 +6.0/B SelUSLSC m LO 12.36 -.2 +2.1 +4.9/B ShortDurPlus CS 11.56 +.2 +.1 +.4/D SmCpGrA m SG 62.18 +5.6 +20.6 +14.8/A SmCpGrI SG 67.35 +5.6 +20.7 +15.1/A SstnlGlbThtcA m WS 118.19 -1.7 +.7 +9.9/A SstnlGlbThtcAdv WS 125.16 -1.7 +.8 +10.2/A SustIntlThtcA m FG 18.71 -4.7 -4.1 +3.7/E TxMgAlMktIncA m CA 12.49 +.2 -1.5 +2.9/E TxMgWtAprStrAdv WS 16.40 -1.1 +1.4 +7.3/C TxMgdIntl FB 17.87 -4.3 -3.1 +4.6/B AAMInsgtSelIncI d TW 9.79 +.2 -3.0 +3.0/BABAllMktRlRet1 b IH 8.86 -3.1 +.1 +2.1/E AllMktTRA m MA 14.64 -.9 -1.3 +3.3/E AllMktTRAdv MA 14.74 -.9 -1.2 +3.5/E AllMktTRC m MA 14.52 -1.0 -1.7 +2.5/E BdInStrat1 b IP 10.56 +.4 -.4 +2.1/A BdInStrat2 IP 10.55 +.4 -.4 +2.2/A CncntrGrAdv LG 36.76 +.9 +7.9 +10.4/D CnsrvWlthStratA m CA 12.08 -.2 -.5 +2.8 CorOppsA m LG 21.09 +1.5 +4.1 +11.6/D DiscvGrA m MG 12.90 +3.8 +18.8 +13.8/A DiscvGrAdv MG 13.77 +3.8 +18.9 +14.0/A DiscvValA m SV 23.72 +.2 +4.1 +9.6/B DiscvValAdv SV 24.30 +.2 +4.3 +9.9/B DiscvValC m SV 20.87 +.1 +3.8 +8.7/C DiscvValI SV 23.57 +.2 +4.2 +9.9/B DiscvValR b SV 23.01 +.1 +3.9 +9.1/C DiscvValZ SV 23.55 +.2 +4.3 +10.0/B DiversMunicipal MS 14.14 +.6 -.2 +1.5/A EmMkts EM 30.55 -6.2 -6.1 +4.6/D EqIncA m LV 28.42 -1.0 -.8 +7.0/D EqIncAdv LV 28.69 -1.0 -.7 +7.3/C EqIncC m LV 28.05 -1.1 -1.1 +6.2/D GlbBdA m IB 8.22 +.2 -1.1 +2.6/B GlbBdAdv IB 8.22 +.4 -.9 +3.0/A GlbBdC m IB 8.25 +.3 -1.4 +1.9/C GlbBdI IB 8.22 +.4 -.8 +3.0/A GlbBdR b IB 8.22 +.3 -1.2 +2.3/B GlbRkAllcA m TV 16.26 -1.3 -1.0 +3.6/D GlbRlEstInvmA m GR 14.53 +2.6 +.9 +5.2/B GlbRlEstInvmIII GR 11.06 +2.7 +1.4 +5.9/A GrA m LG 82.92 +3.9 +13.0 +15.7/A HiIncA m HY 8.41 -.1 -1.7 +4.8/B HiIncAdv HY 8.42 ... -1.6 +5.0/A HiIncC m HY 8.50 -.2 -2.3 +3.9/C HiIncI HY 8.42 ... -1.7 +5.1/A HiIncK b HY 8.41 -.1 -1.8 +4.7/B HiIncR b HY 8.40 -.1 -2.0 +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 10.83 +.6 -1.3 +2.2/A IntermCAMuniA m SS 14.07 +.6 ... +1.4/B IntermNYMuniA m SS 13.78 +.7 -.2 +1.5/A Intl FB 17.88 -4.3 -3.0 +4.7/B IntlValA m FV 13.96 -6.0 -6.1 +2.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, June 22, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 62

ValA m LV 15.68 -1.4 -2.9 +3.5/E ValAdv LV 15.70 -1.4 -2.8 +3.8/E WlthApprStrA m WS 16.53 -1.2 +1.2 +6.5/C WlthApprStrAdv WS 16.50 -1.2 +1.3 +6.8/CAC AlternativesMktNetrlValInv NE 10.15 +.4 -3.1 +.9/DAIGActvAllcA f MA 17.84 +.4 +1.1 +5.7/C FlexCrdtA m HY 3.39 +.4 +1.2 +3.8/C FocedDivStrB m LV 17.92 +3.0 -3.2 +7.9/C FocedDivStrC m LV 17.90 +2.9 -3.2 +7.9/C IntlDivStrA m FV 8.79 -4.6 -8.1 -1.3/E MltAstAllcA f MA 18.52 +.1 +.9 +5.7/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 31.01 -.6 -1.7 +6.4/D USGvtSecA m GI 8.90 +.7 -1.1 -.7/EALPSRdRcksLtdPrEI d SW 7.21 -3.0 -.8 +7.4/DAMGCHEqPtnrsBalN b MA 17.67 +1.0 +4.0 +7.1/A FQGlbRkBalZ TV 15.71 -.4 -1.9 +5.9/A FQTxMgdUSEqI LB 32.50 +1.5 +7.5 +9.5/C GWKCorBdI CI 9.80 +.7 -2.5 +1.3/D GWKMnBdI MI 11.43 +.7 -1.2 +2.2/C GWKMnEnhYiI HM 9.84 +1.1 -.4 +4.7/B GWKSmCpCorI SG 30.65 +3.3 +7.8 +12.1/B MgrsAmIntrGvS GI 10.36 +.8 -1.7 +.6/B MgrsAmShrtDrGvS UB 9.45 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 12.28 +3.5 +4.1 +4.6/E MgrsBrBlueS LG 52.78 +4.9 +10.3 +12.4/C MgrsBrwineS MG 51.75 +4.4 +11.0 +10.0/C MgrsCaEmergCoI SG 66.63 +4.1 +14.1 +18.4/A MgrsCaMidCpN b MG 31.67 +1.1 +4.7 +9.0/D MgrsCeRlEsttS SR 10.35 +5.9 -.2 +6.2/B MgrsDblCrPlsBdI CI 10.37 +.5 -1.4 +2.1 MgrsDblCrPlsBdN b CI 10.37 +.4 -1.5 +1.8 MgrsEmergOppsS SG 53.11 +5.1 +15.7 +12.8/B MgrsFrpntMdCpI MV 43.29 +1.1 -1.1 +5.9/D MgrsFrpntMdCpN b MV 42.16 +1.1 -1.2 +5.6/D MgrsLmsSylsBdS CI 26.10 +.1 -2.0 +2.6/A MgrsMntCldGrI LG 20.86 +1.4 +5.8 +8.7/E MgrsMntCldGrN b LG 20.76 +1.4 +5.7 +8.4/E MgrsSkylnSpcEqS d SB 46.27 +2.5 +5.2 +7.2/D MgrsSpecialEqS SG 140.49 +4.8 +17.6 +12.5/B RRDivAllCpVlI LV 12.43 ... -.4 +7.6/C RRDivAllCpVlN b LV 12.43 -.1 -.5 +7.3/C RRSmCpValI SB 13.97 +2.7 +5.8 +11.7/A SthrnSnSmCpN m SB 26.06 +2.3 ... +2.9/E SystMidCpValI MV 15.86 -1.3 +1.3 +8.3/B TmsSqMidCpGrI MG 20.35 +1.6 +7.8 +9.7/C TmsSqMidCpGrS MG 19.83 +1.6 +7.8 +9.5/C TmsSqSmCpGrI SG 19.74 +3.8 +13.9 +10.9/C TmsSqSmCpGrS SG 19.25 +3.8 +13.9 +10.7/C TrilogyEMktsEqZ d EM 9.66 -3.0 -6.0 +8.2/A YackFocI d LB 21.63 +4.0 +2.6 +10.6/B YackFocN d LB 21.65 +3.9 +2.5 +10.4/B YacktmanI d LV 23.34 +3.0 +2.1 +9.3/AAQRDiversArbtrgI NE 9.41 +1.4 +3.0 +3.6 DiversArbtrgN b NE 9.40 +1.3 +2.9 +3.4 IntlEqI FB 10.55 -4.6 -2.8 +6.1 IntlMomStyleI FG 15.73 -3.2 +.9 +4.7 LgCpMomStyleI LG 23.51 +3.0 +9.9 +11.8 LgCpMomStyleN b LG 23.50 +3.0 +9.8 +11.5 MgdFtsStratI FF 8.66 -3.0 -5.7 -5.3 MgdFtsStratN b FF 8.53 -3.1 -5.8 -5.5 MltStratAltI AM 8.27 -4.4 -8.3 +.6 MltStratAltN b AM 8.22 -4.3 -8.3 +.3 RkBalCmdtsStrI BB 6.58 -5.7 -4.1 +3.5 RkParityI TV 9.57 -1.0 -2.1 +4.3 RkParityIIMVI TV 9.19 -.5 -.5 +3.2 SmCpMomStyleI SG 26.73 +6.1 +15.4 +11.2ATDiscpEqInstl LB 20.36 +1.1 +6.2 +11.0/BAberdeenGlbHiIncA b HY 8.96 -.1 -.5 +2.3/E GlbHiIncI HY 8.38 -.1 -.5 +2.4/E IntlSmCpA m FR 31.18 -1.9 -1.0 +8.0/D SelIntlEqA b FB 26.05 -3.2 -5.1 +3.4/C TotalRetBdA b CI 12.78 +.7 -2.1 +1.8/B TotalRetBdI CI 12.59 +.7 -2.0 +2.0/BAbsolute StrategiesInstl AM 8.10 -2.2 -2.1 -2.7/EAcadianEmMktsInv d EM 20.37 -6.5 -9.0 +4.8/CAccessCptCmntyInvmIns GI 8.68 +.6 -2.0 +.6/CAdvisorOneCLSGlbDiversEqN WS 18.38 -3.1 -1.1 +6.6/CAdvisory ResearchMLPEngyIncA m LP 8.40 +.1 -.9 -6.8/B MLPEngyIncC m LP 8.42 ... -1.3 -7.5/C MLPEngyIncI d LP 8.25 +.1 -.9 -6.6/B MLPEngyInfrasI d LP 8.03 +.1 -1.1 -7.7/DAegisVal SV 20.08 -3.2 +2.1 +14.0AkreFocInstl d LG 36.14 +.9 +9.4 +14.5/B FocRetail m LG 35.41 +.9 +9.3 +14.2/BAl FrankInv m LV 25.15 ... +1.5 +7.9/CAlgerCptlApprecA m LG 27.70 +3.1 +12.3 +13.0/C CptlApprecC m LG 21.93 +3.1 +11.9 +12.2/C CptlApprecI2 LG 92.97 +3.1 +12.5 +13.1/C CptlApprecInsI LG 36.43 +3.0 +12.4 +13.1/C GrIncA m LB 40.77 +.7 +1.2 +9.5/C IntlGrA m FG 16.86 -2.5 -1.1 +2.6/E LgCpGrI2 LG 73.10 +5.1 +18.7 +11.8/D MidCpGrA m MG 15.37 +4.4 +12.4 +9.2/C MidCpGrI2 MG 28.07 +4.4 +12.3 +9.3/C MidCpGrInstlI MG 32.93 +4.5 +12.3 +9.4/C SmCpGrA m SG 10.26 +7.2 +21.7 +13.2/B SmCpGrI2 SG 29.38 +7.3 +21.7 +13.6/A SmCpGrInstlI SG 24.44 +7.1 +20.6 +13.5/A SpectraA m LG 23.24 +3.3 +13.0 +13.2/BAllianzGIFocedGrA m LG 58.30 +2.2 +10.3 +14.0/B FocedGrC m LG 40.44 +2.2 +9.9 +13.1/C GlbSmCpA m SW 52.13 -1.5 +4.1 +7.4/D HlthSciA m SH 33.90 +2.7 +6.7 +2.3/C NFJDivValA x LV 14.91 -2.3 -.6 +6.7/D NFJDivValC x LV 15.07 -2.4 -.9 +5.9/D NFJDivValInstl x LV 15.02 -2.3 -.4 +7.1/C NFJIntlValA x FV 18.65 -4.8 -4.5 -2.9/E NFJLgCapValA x LV 26.46 -2.1 -.8 +8.4/B NFJMidCapValA m MV 30.45 -1.3 -2.8 +10.2/A NFJMidCapValC m MV 24.95 -1.4 -3.1 +9.4/A NFJMidCapValIns MV 32.57 -1.3 -2.6 +10.6/A NFJSmCpValA m SV 22.03 +.9 +1.7 +6.8/D NFJSmCpValAdmin b SV 21.96 +.8 +1.7 +6.9/D NFJSmCpValC m SV 19.58 +.8 +1.3 +6.0/E NFJSmCpValInstl SV 24.69 +.9 +1.8 +7.2/D TechA m ST 74.95 +5.5 +22.4 +22.0/B TechC m ST 57.92 +5.5 +22.0 +21.1/B TechInstl ST 84.16 +5.6 +22.6 +22.4/BAlpineDynDivInstl WS 4.09 -1.9 ... +6.8/C IntlRlEsttEqIns GR 23.01 -3.4 -4.4 +4.1/C RltyIncGrIns SR 22.01 +4.8 -2.6 +6.0/B UltShrtMnIncIns MS 10.04 +.1 +.7 +.9/CAmanaMutGrInv b LG 36.75 +1.7 +5.1 +12.4/C MutIncInv b LB 48.78 -1.8 -4.1 +6.9/EAmerican BeaconBrdGwyLgCpVlIns LV 28.91 -.9 +1.2 +8.9/A BrdgwyLgCpGrIns LG 33.16 +1.7 +11.0 +13.0/C IntlEqInstl FV 20.14 -4.5 -3.5 +2.9/C IntlEqInv FV 19.95 -4.6 -3.7 +2.6/C LgCpValAdv b LV 26.64 -1.8 -.4 +6.6/D LgCpValInstl LV 29.11 -1.7 -.1 +7.1/C LgCpValInv LV 27.01 -1.7 -.3 +6.7/D MidCpValInv MV 17.17 -.3 -2.3 +6.9/C SmCpValAdv b SV 27.72 +1.4 +6.3 +9.4/C SmCpValInstl SV 29.20 +1.5 +6.5 +9.9/B SmCpValInv SV 28.09 +1.4 +6.4 +9.5/B StphnsSmCpGrInv SG 21.75 +4.9 +22.4 +12.1/BAmerican CenturyAdpteEqInv LB 12.52 +3.0 +6.5 +10.7/B AdpteSmCpInv MB 21.73 +1.6 +4.5 +8.3/B AllCpGrInv LG 36.32 +3.5 +10.0 +11.9/C BalI MA 19.13 +.2 +2.3 +6.4/B BalInv MA 19.12 +.2 +2.2 +6.1/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 +2.4/C CAInTFBdBdInv MF 11.70 +.6 -.5 +2.2/C CorEqPlusInv LB 15.86 -.3 +3.6 +8.7/D CorPlusInv CI 10.42 +.4 -2.2 +1.8/B CptlValInv LV 8.62 -1.7 -1.6 +5.9/E DiscpGrInv LG 24.57 +2.0 +7.8 +11.9/C DiversBdA m CI 10.38 +.4 -2.7 +.9/E DiversBdI CI 10.38 +.4 -2.4 +1.3/C DiversBdInv CI 10.38 +.4 -2.5 +1.1/D EmMktsA m EM 11.06 -4.4 -6.4 +7.6/A EmMktsI EM 11.76 -4.4 -6.3 +8.1/A EmMktsInv EM 11.47 -4.4 -6.3 +7.9/A EqGrA m LB 33.91 ... +5.1 +9.4/C EqGrI LB 33.98 ... +5.3 +9.8/C EqGrInv LB 33.95 ... +5.2 +9.6/C EqIncA m LV 8.72 -.6 -1.3 +10.1/A EqIncC m LV 8.72 -.7 -1.7 +9.2/A EqIncI LV 8.73 -.6 -1.1 +10.6/A EqIncInv LV 8.72 -.7 -1.2 +10.4/A EqIncR b LV 8.69 -.7 -1.5 +9.8/A EqIncR6 LV 8.73 -.7 -1.2 +10.7/A GlbGoldInv SP 8.38 -2.8 -4.2 +7.3/A GlbGrInv WS 12.93 -.4 +6.1 +8.7/B GlbRlEsttInv GR 11.87 +1.0 -.1 +4.2/C GovtBdA m GI 10.67 +.9 -1.5 +.4/C GovtBdInv GI 10.67 +.8 -1.4 +.7/B GovtBdR5 GI 10.67 +.9 -1.3 +.9/A GrA m LG 35.13 +3.1 +10.3 +13.7/B GrI LG 36.91 +3.2 +10.6 +14.2/B GrInv LG 36.26 +3.2 +10.5 +14.0/B GrR b LG 34.33 +3.1 +10.2 +13.4/B GrR6 LG 36.89 +3.2 +10.6 +14.4/B HYInv HY 5.59 +.8 +.2 +3.8/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 22.38 +1.8 +7.5 +7.6/E HeritageC m MG 18.00 +1.8 +7.2 +6.8/E HeritageI MG 25.73 +1.9 +7.8 +8.1/D HeritageInv MG 24.21 +1.9 +7.7 +7.9/D IncandGrA m LV 40.04 -.5 +2.7 +9.3/A IncandGrI LV 40.15 -.5 +2.9 +9.8/A IncandGrInv LV 40.10 -.5 +2.8 +9.6/A InAdjBdA m IP 11.31 +.7 -1.2 +1.1/C InAdjBdInv IP 11.33 +.7 -1.2 +1.3/B InAdjBdR5 IP 11.32 +.7 -1.0 +1.6/B IntTrmTxFrBdI MI 11.17 +.7 -.2 +2.4/B IntTrmTxFrBdInv MI 11.17 +.7 -.3 +2.2/C IntlBdInv IB 12.85 -.7 -2.5 +1.8/C IntlDiscvInv FR 17.30 -2.0 +1.7 +8.6/C IntlGrA m FG 13.71 -1.9 +2.9 +5.5/C IntlGrI FG 13.52 -1.8 +3.1 +6.0/C IntlGrInv FG 13.60 -1.9 +3.0 +5.7/C IntlOppsInv FR 11.45 -1.9 +2.7 +11.6/A InvFcddynGrInv LG 26.38 +5.4 +19.3 +15.4/A InvGinnieMaeInv GI 10.18 +.8 -1.2 +.5/C InvGinnieMaeR5 GI 10.18 +.8 -1.1 +.7/B InvOC2020A m TE 12.60 ... +.7 +4.3/D InvOC2020I TE 12.63 ... +1.0 +4.8/C InvOC2020Inv TE 12.62 ... +.8 +4.6/C InvOC2020R b TE 12.59 ... +.6 +4.1/D InvOC2025A m TG 14.98 ... +.8 +4.7/D InvOC2025I TG 15.00 ... +1.0 +5.2/D InvOC2025Inv TG 14.99 ... +.9 +5.0/D InvOC2025R b TG 14.95 -.1 +.7 +4.5/E InvOC2030A m TH 13.10 -.2 +1.0 +5.1/E InvOC2030I TH 13.14 -.1 +1.2 +5.6/D InvOC2030Inv TH 13.13 -.1 +1.1 +5.4/D InvOC2030R b TH 13.09 -.2 +.8 +4.9/E InvOC2035A m TI 16.44 -.1 +1.4 +5.6/E InvOC2035I TI 16.48 -.1 +1.6 +6.0/D InvOC2035Inv TI 16.45 -.1 +1.5 +5.8/E InvOC2035R b TI 16.42 -.2 +1.2 +5.3/E InvOC2040A m TJ 13.92 -.1 +1.8 +6.0/E InvOC2040I TJ 13.94 -.1 +1.9 +6.5/D InvOC2040Inv TJ 13.94 -.1 +1.9 +6.3/E InvOC2040R b TJ 13.90 -.2 +1.6 +5.8/E InvOC2045A m TK 17.51 -.2 +1.9 +6.5/E InvOC2045I TK 17.56 -.2 +2.2 +7.0/D InvOC2045Inv TK 17.54 -.2 +2.1 +6.8/D InvOC2045R b TK 17.50 -.3 +1.8 +6.3/E InvOC2050A m TN 14.31 -.3 +2.1 +6.9/D InvOC2050I TN 14.35 -.3 +2.3 +7.4/C InvOC2050Inv TN 14.33 -.3 +2.2 +7.1/D InvOC2050R b TN 14.30 -.3 +2.0 +6.6/E InvOC2055A m TL 15.33 -.4 +2.1 +7.0/D InvOC2055Inv TL 15.36 -.3 +2.3 +7.3/D InvOC:AgrInv AL 17.28 -.3 +2.2 +7.1/B InvOC:CnsrvInv CA 13.83 -.1 +.7 +4.6/B InvOCInRetA m RI 13.38 ... +.7 +4.2/A InvOCInRetI RI 13.39 +.1 +.9 +4.6/A InvOCInRetInv RI 13.38 +.1 +.8 +4.4/A InvOCInRetR b RI 13.36 ... +.6 +3.9/A InvOCModInv MA 16.01 -.2 +1.4 +5.9/C InvOCVryAgrInv XM 18.88 -.5 +3.2 +8.3/B InvOCVryCsrvInv XY 12.02 +.3 -.1 +3.3/B LgCoValInv LV 10.02 -1.7 -1.0 +5.7/E MidCpValA m MV 17.45 -.4 +.1 +9.2/A MidCpValC m MV 17.27 -.4 -.3 +8.4/B MidCpValI MV 17.49 -.3 +.3 +9.7/A MidCpValInv MV 17.48 -.3 +.2 +9.5/A MidCpValR b MV 17.40 -.4 ... +8.9/B MidCpValR6 MV 17.48 -.3 +.4 +9.9/A NTCoreEqPlusG LB 17.15 -.1 +4.2 +9.1/C NTDiversBdG CI 10.36 +.5 -2.3 +1.4/C NTEmMktsG EM 12.55 -4.5 -5.9 +8.7/A NTEqGrG LB 14.27 ... +5.5 +9.9/C NTGrG LG 19.23 +3.3 +11.2 +14.5/B NTHeritageG MG 15.12 +2.0 +8.2 +8.3/D NTIntlGrG FG 12.68 -1.8 +4.2 +6.4/B NTLgCoValG LV 11.36 -1.7 -.6 +5.7/E NTMidCpValG MV 13.53 -.2 +.7 +10.0/A NTSmCoG SB 10.47 +2.3 +8.7 +8.5/D RlEsttA m SR 27.38 +4.7 -1.3 +4.5/D RlEsttI SR 27.48 +4.7 -1.1 +5.0/C RlEsttInv SR 27.41 +4.7 -1.2 +4.7/C SelI LG 77.38 +3.0 +8.7 +13.7/B SelInv LG 76.12 +3.0 +8.6 +13.5/B ShrtDurInv CS 10.11 +.2 +.3 +1.2/B ShrtTrmGovtInv GS 9.42 +.1 -.1 +.1/D ShtDrInfPrBdInv IP 10.12 +.2 +.4 +.9/D ShtDrInfPrBdR5 IP 10.20 +.3 +.6 +1.1/C SmCoInv SB 16.68 +2.3 +8.4 +8.0/D SmCpGrA m SG 19.22 +4.5 +15.5 +11.0/C SmCpGrI SG 20.30 +4.5 +15.7 +11.5/C SmCpGrInv SG 19.85 +4.5 +15.5 +11.2/C SmCpValA m SV 9.10 +2.5 +5.5 +10.0/B SmCpValI SV 9.28 +2.7 +5.7 +10.4/B SmCpValInv SV 9.20 +2.6 +5.7 +10.2/B StrAlAgrsA m AL 8.54 -.4 +1.9 +6.6/C StrAlAgrsC m AL 8.34 -.4 +1.7 +5.9/D StrAlAgrsI AL 8.44 -.2 +2.3 +7.1/B StrAlAgrsInv AL 8.48 -.4 +2.0 +6.9/B StrAlCnsrvA m CA 5.78 +.1 +.6 +4.1/C StrAlCnsrvInv CA 5.78 ... +.6 +4.3/C StrAlModA m MA 6.93 -.3 +1.3 +5.4/C StrAlModC m MA 6.85 -.3 +.9 +4.7/D StrAlModI MA 6.95 -.3 +1.5 +5.9/C StrAlModInv MA 6.95 -.2 +1.4 +5.7/C SustEqInv LB 28.60 +.1 +3.1 +10.5/B UltraA m LG 46.95 +3.4 +12.8 +15.0/A UltraI LG 50.69 +3.4 +13.0 +15.5/A UltraInv LG 49.03 +3.4 +12.9 +15.3/A UtlsInv SU 16.46 +2.0 -2.7 +6.4/C ValA m LV 8.87 -1.5 -.2 +6.9/D ValI LV 8.90 -1.4 +.2 +7.4/C ValInv LV 8.88 -1.5 +.1 +7.2/C ValR b LV 8.88 -1.5 -.2 +6.6/D ZeroCoup2020Inv GI 102.96 +.3 -.7 +.7/B ZeroCoup2025Inv GL 96.72 +1.6 -2.6 +1.2/EAmerican Funds2010TgtDtRtrA m TA 10.83 -.4 -.7 +4.4/B 2015TgtDtRtrA m TD 11.53 -.3 -.5 +4.7/C 2020TgtDtRtrA m TE 12.58 -.2 +.2 +5.3/B 2025TgtDtRtrA m TG 13.55 -.4 +.8 +6.2/B 2030TgtDtRtrA m TH 14.63 -.5 +1.5 +7.2/A 2035TgtDtRtrA m TI 15.20 -.5 +2.4 +8.4/A 2040TgtDtRtrA m TJ 15.61 -.4 +2.7 +8.7/A 2045TgtDtRtrA m TK 15.87 -.5 +2.9 +8.9/A 2050TgtDtRtrA m TN 15.55 -.5 +3.0 +9.0/A AMCpA m LG 33.77 +1.5 +9.9 +11.3/D AmrcnBalA m MA 27.18 +.3 +1.0 +8.1/A AmrcnHiIncA m HY 10.19 +1.1 +1.0 +4.1/C AmrcnMutA m LV 40.55 -.8 +.3 +8.9/B BdfAmrcA m CI 12.52 +.8 -1.9 +1.3/D CptWldGrIncA m WS 50.96 -2.8 +.8 +7.6/C CptlIncBldrA m IH 59.78 -1.7 -3.3 +3.9/C CptlWldBdA m IB 19.51 -.1 -1.9 +1.7/C EuroPacGrA m FG 53.78 -3.8 -1.5 +5.9/C FdmtlInvsA m LB 62.90 -.3 +2.5 +11.8/A GlbBalA m IH 32.14 -2.0 -.6 +4.5/B GrfAmrcA m LG 54.75 +2.2 +10.5 +14.1/B HiIncMuniBdA m HM 15.78 +1.0 +.5 +4.7/B IncAmrcA m AL 22.68 -1.0 -1.6 +6.1/D IntlGrIncA m FB 33.64 -4.4 -3.5 +3.2/C IntrmBdfAmrA m CS 13.11 +.5 -.8 +.4/D InvCAmrcA m LB 40.47 -.3 +2.3 +10.2/C LtdTrmTEBdA m MS 15.51 +.5 ... +1.3/B MortgA m GI 9.82 +.8 -1.3 +1.0/A NewWldA m EM 65.56 -3.2 -2.0 +6.9/B NwPrspctvA m WS 45.52 ... +5.5 +10.7/A STBdAmrcA m CS 9.80 +.4 -.2 +.4/D ShrtTrmTEBdA m MS 10.03 +.4 +.3 +.8/D SmCpWldA m SW 59.47 +1.6 +6.6 +9.0/C TheNewEcoA m LG 49.68 +1.3 +11.3 +12.8/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 -.6 +2.4/C USGovtSecA m GI 13.34 +.9 -1.6 +.4/C WAMtInvsA m LV 44.63 -.8 +1.8 +10.9/AAmerican IndependancKansasTxExBdIns SI 10.68 +.6 -.3 +1.7/C USInProtInstl IP 10.57 +1.0 -.7 +1.4/BAncoraThlnSmlMdI d SB 16.55 +.5 +6.4 +9.2/CAngel OakMltStratIncAs m MU 11.21 +.1 +1.6 +3.2/B MltStratIncIns MU 11.20 +.2 +1.8 +3.5/BAquilaCHTFKTA m SI 10.47 +.6 -.6 +1.8/B HawaiianTxFrA m SI 11.13 +.5 -.5 +1.3/D NATFIncA m SI 10.54 +.6 -.8 +2.3/A TxFrForUtahA m SI 10.18 +.6 -.6 +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 13.08 +.3 ... +1.8/C R b NE 12.70 +.3 -.1 +1.6/CArielApprecInv b MV 48.64 -.8 +1.6 +5.4/D Inv b MV 73.18 +1.1 +4.6 +8.3/BAristotleSaulGlbOppsI d IH 13.41 -1.0 +.9 +7.8/AArtisanEmMktsInv EM 15.70 -4.3 -6.5 +9.2/A GlbOppsInstl WS 27.39 -1.0 +5.4 +12.1/A GlbOppsInv WS 27.09 -1.1 +5.3 +11.8/A GlbValueInv WS 17.73 -2.4 -2.4 +7.0/C IntlInstl FG 32.86 -4.6 -1.9 +1.7/E IntlInv FG 32.66 -4.6 -2.0 +1.5/E IntlSmCpInv FR 23.43 -1.2 +1.5 +4.7/E IntlValueInstl FB 36.54 -3.5 -5.7 +4.6/B IntlValueInv FB 36.39 -3.5 -5.8 +4.4/B MidCpInstl MG 45.79 +.8 +10.4 +8.1/D MidCpInv MG 42.01 +.8 +10.2 +7.8/D MidCpValueInv MV 23.18 +.2 +2.0 +7.3/C SmCpInvs SG 36.82 +3.3 +20.5 +13.0/B ValInstl LV 14.45 -1.2 -.5 +9.6/A ValInv LV 14.47 -1.2 -.6 +9.4/AAshmoreEmMktsLcCyBdIns XP 7.07 -3.2 -7.7 +1.9 EmMktsTtlRetIns EB 7.55 -2.1 -6.9 +4.6AuxierFocInv d LV 22.42 +.8 +.4 +7.1/CAve MariaMariaWldEq WS 15.12 -1.9 +.3 +5.6/D Value MB 21.68 -1.7 +3.8 +5.2/DBBHCorelN d LB 20.50 +.8 -1.7 +7.2/E LtdDurN UB 10.17 +.2 +.9 +1.8/ABMODivIncI LV 14.57 +.4 +2.9 +11.3/A IntermTxFrI MI 11.14 +.9 ... +2.6/B IntermTxFrY MI 11.14 +.7 -.2 +2.4/B LgCpGrI LG 19.65 +2.6 +8.6 +14.5/B LgCpGrY LG 19.46 +2.6 +8.5 +14.2/B LgCpValI LV 15.81 -.4 -1.6 +7.4/C LowVolEqI LV 14.92 +1.8 +1.8 +7.7/C MidCpGrI MG 17.52 +1.5 +8.8 +7.4/E MidCpValI MV 12.33 +.5 -.9 +6.4/C ShrtTrmIncAdvI CS 9.28 +.4 +.3 +1.4 ShrtTxFrI MS 10.14 +.4 +.6 +1.3/B SmCpGrI SG 21.08 +4.3 +13.1 +6.5/E StratIncY MU 9.07 +.4 -1.9 +2.3/C TCHCorPlusBdI CI 11.36 +.8 -1.8 +2.5/A TCHCorPlusBdY CI 11.36 +.8 -2.0 +2.2/A TCHCorpIncI TW 12.67 +.5 -2.4 +3.9/A TCHCorpIncY TW 12.68 +.4 -2.5 +3.8/A UltraShrtTxFrI MS 10.07 +.3 +.7 +.9/BBNY MellonAsstAllcM MA 12.83 -.1 +2.2 +6.4/B BdM CI 12.29 +.6 -2.1 +1.5/C EmMktsM EM 11.08 -6.7 -7.5 +6.5/B IncStkM LV 9.37 -1.0 +.9 +9.4/A IntermBdM CS 12.24 +.4 -.9 +1.0/C IntlApprecM FB 13.96 -4.4 -3.3 +3.2/C IntlM FB 13.39 -5.5 -3.3 +4.1/B LgCpStkM LB 6.23 -.3 +3.4 +9.6/C MAIntrmMnBdM MT 12.41 +.7 -.5 +1.9/C MdCpMltStratM MG 18.59 +1.3 +7.3 +9.4/C NYIntrmTEBdM MN 10.91 +.8 -.5 +2.2/B NtnIntrmMnBdM MI 13.30 +.7 -.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/D SmCpMltStratM SG 22.47 +2.6 +12.0 +11.0/CBairdAggrgateBdInstl CI 10.53 +.7 -2.1 +1.9/B CorPlusBdInstl CI 10.87 +.6 -2.0 +2.3/A IntermBdInstl CI 10.76 +.5 -1.3 +1.3/C QlInTrmMnBdIns MI 11.37 +.6 -.4 +1.5/E ShrtTrmBdInstl CS 9.56 +.3 -.1 +1.2/BBaronAsstInstl MG 79.94 +3.9 +13.4 +13.1/A AsstRetail b MG 77.21 +3.9 +13.3 +12.8/A DiscvInstl SG 21.50 +6.6 +17.5 +15.7/A DiscvRetail b SG 21.29 +6.6 +17.4 +15.4/A EmMktsInstl EM 14.19 -5.4 -7.7 +6.0/C EmMktsRetail b EM 14.13 -5.4 -7.8 +5.7/C FifthAvenuGrIns LG 30.70 +4.5 +18.5 +16.5/A FifthAvenuGrRtl b LG 30.14 +4.4 +18.3 +16.2/A FocedGrInstl MG 18.24 +8.1 +16.5 +10.4/B GrInstl MG 78.83 +5.6 +13.3 +11.9/B GrRetail b MG 76.61 +5.6 +13.2 +11.7/B IntlGrInstl FG 24.49 -2.0 +1.2 +9.5/A IntlGrRetail b FG 24.17 -2.0 +1.1 +9.2/A OppInstl MG 21.66 +4.5 +23.1 +15.2/A OppRetail b MG 20.89 +4.4 +22.9 +14.9/A PtnrsInstl MG 59.14 +7.7 +18.9 +13.9/A PtnrsRetail b MG 57.90 +7.6 +18.8 +13.7/A RlEsttInstl SR 29.24 +1.2 -2.6 +5.1/C RlEsttRetail b SR 28.79 +1.2 -2.7 +4.8/C SmCpInstl SG 32.99 +4.0 +12.4 +12.0/B SmCpRetail b SG 31.81 +4.0 +12.2 +11.7/CBarrett AssociatesBarrettOpp LV 30.19 -1.3 +.7 +11.8/ABeckerValEqRetail d LV 19.45 -.7 -.2 +7.1/CBerkshireFoc d ST 27.40 +8.1 +27.6 +20.9/CBernsteinCaliforniaMuni SS 14.07 +.6 +.1 +1.6/A IntermDur CI 12.83 +.6 -1.7 +2.0/B IntermDurInstl CI 14.63 +.7 -1.6 +2.2/A NewYorkMuni SS 13.78 +.6 -.2 +1.7/A ShrtDrDvRSMn MS 12.54 +.4 +.6 +.6/DBerwynInc d XY 13.59 +.5 +1.9 +3.7/BBishop StreetHawaiiMuniBdIns SI 10.39 +.6 -.7 +1.8/CBlackRock4060TrgtAlInvC m CA 11.68 +.7 -.4 +3.1 AdUSTtlMInvA m LB 26.39 +.8 +4.0 +7.4/E AdUSTtlMInvIns LB 27.55 +.9 +4.1 +7.7/E AdUSTtlMInvInvC m LB 17.16 +.8 +3.7 +6.5/E AdvtgGlbInstl WS 22.05 -.3 +1.4 +6.3 AdvtgGlbInvA m WS 20.96 -.3 +1.2 +6.0 AdvtgGlbInvC m WS 17.20 -.4 +.9 +5.1 AdvtgIntlIns FB 16.96 -4.1 -2.0 +5.2/A AdvtgIntlInvA m FB 16.78 -4.1 -2.1 +4.9/A AdvtgLCCorIns LB 17.16 +.5 +4.8 +11.2/A AdvtgLCCorInvA m LB 16.55 +.5 +4.7 +10.9/B AdvtgLCCorInvC m LB 14.23 +.4 +4.3 +10.0/C AdvtgLCValIns LV 29.28 -1.1 +.1 +8.7/B AdvtgLCValInvA m LV 28.71 -1.1 ... +8.4/B AdvtgLCValInvC m LV 26.67 -1.1 -.4 +7.5/C AdvtgLgCpGrIns LG 16.67 +2.1 +9.7 +13.3/B AdvtgLgCpGrInvA m LG 15.96 +2.1 +9.5 +13.0/C AdvtgSmCpGrIns SG 22.76 +4.7 +16.2 +9.7/D AdvtgSmCpGrInvA m SG 17.58 +4.7 +16.0 +9.4/D AsaDrgnIns DP 16.54 -3.0 -3.6 +4.0 AsaDrgnInvA m DP 16.31 -3.0 -3.7 +3.8 BalCptlInstl MA 23.39 +1.2 +3.0 +8.0 BalCptlInvA m MA 23.28 +1.1 +2.9 +7.7 BalCptlInvC m MA 20.29 +1.1 +2.6 +6.9 BasValInstl LV 26.41 -1.3 +.6 +5.0/E BasValInvA m LV 26.08 -1.3 +.5 +4.7/E BasValInvC m LV 23.04 -1.4 +.1 +3.9/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 CorBdInvA m CI 9.31 +.7 -2.0 +1.0 CorBdInvC m CI 9.27 +.7 -2.4 +.3 CorBdK CI 9.32 +.7 -1.9 +1.4 CorBdSvc b CI 9.30 +.7 -2.0 +1.1 CptlApprecInstl LG 32.52 +4.2 +16.7 +15.1/A CptlApprecInvA m LG 30.16 +4.1 +16.6 +14.8/A CptlApprecInvC m LG 22.53 +4.1 +16.1 +13.9/B CptlApprecK LG 32.70 +4.2 +16.8 +15.3/A CptlApprecR b LG 25.11 +4.1 +16.4 +14.5/B CrdtStrIncIns MU 10.12 ... +.1 +3.9 CrdtStrIncInvA m MU 10.12 -.1 +.1 +3.6 EmMktsInstl EM 23.00 -2.5 -2.4 +7.0 EmMktsInvA m EM 22.16 -2.6 -2.6 +6.5 EngyResInvA m EE 18.70 -7.7 +1.1 -7.4/D EqDivInstl LV 22.76 -.4 +.4 +10.4 EqDivInvA m LV 22.69 -.4 +.3 +10.1 EqDivInvC m LV 21.86 -.4 ... +9.3 EqDivR b LV 22.85 -.4 +.2 +9.8 EuroInvA m ES 14.84 -3.9 -2.6 ... Exch LB 1032.33 -2.4 -1.6 +7.6/E FltngRtIncInstl BL 10.15 +.2 +1.7 +3.8 FltngRtIncInvA m BL 10.15 +.2 +1.6 +3.5 FltngRtIncInvC m BL 10.15 +.1 +1.3 +2.7 FocGrInstl LG 4.82 +4.6 +18.1 +15.7/A FocGrInvA m LG 4.46 +4.4 +17.7 +15.5/A GNMAInstl GI 9.20 +.7 -1.2 +.8 GNMAInvA m GI 9.24 +.7 -1.3 +.5 GlbAllcIncInstl IH 19.70 -.2 -.6 +3.8 GlbAllcIncInvA m IH 19.56 -.2 -.7 +3.5 GlbAllcIncInvC m IH 17.60 -.2 -1.0 +2.8 GlbAllcIncR b IH 18.60 -.2 -.9 +3.2 GlbLSCrdtInstl XS 10.38 -.4 +.3 +1.7 GlbLSCrdtInvA m XS 10.36 -.4 +.2 +1.4 GlbLSCrdtInvC m XS 10.15 -.5 -.2 +.7 HYBdInstl HY 7.68 +.7 +1.0 +5.1 HYBdInvA m HY 7.68 +.8 +.9 +4.8 HYBdInvC m HY 7.69 +.6 +.6 +4.0 HYBdK HY 7.68 +.7 +1.1 +5.2 HYBdSvc b HY 7.68 +.7 +.9 +4.8 HYMuniInstl HM 9.58 +.8 +1.2 +5.3/A HighEqIncIns LV 27.18 -.8 -.2 +4.2/E HighEqIncInvA m LV 23.32 -.8 -.3 +3.9/E HighEqIncInvC m LV 15.75 -.9 -.7 +3.1/E HthSciOpIns SH 60.72 +3.4 +8.1 +6.7/A HthSciOpInvA m SH 57.92 +3.4 +8.0 +6.5/A HthSciOpInvC m SH 50.89 +3.4 +7.6 +5.7/A InProtBdInstl IP 10.48 +.8 -.7 +1.2 InProtBdInvA m IP 10.23 +.8 -.8 +1.0 InProtBdInvC m IP 9.90 +.8 -1.1 +.2 IntlDivIns FB 28.44 -2.5 -7.7 -.8/E IntlDivInvA m FB 26.60 -2.5 -7.8 -1.1/E IntlInstl FB 16.87 -2.4 -4.4 +4.7 IntlInvA m FB 16.50 -2.4 -4.6 +4.3 IntlInvC m FB 15.36 -2.5 -5.0 +3.3 LCFocGrIns LG 15.49 +4.2 +18.1 +18.0/A LCFocGrInvA m LG 14.46 +4.2 +18.0 +17.7/A LCFocGrInvC m LG 11.42 +4.1 +17.5 +16.7/A LPDyn2020Instl TE 16.10 +.4 +1.3 +5.4 LPDyn2020InvA m TE 14.82 +.4 +1.2 +5.2 LPDyn2030Instl TH 14.48 +.4 +2.1 +7.0 LPDyn2030InvA m TH 13.92 +.4 +2.0 +6.7 LPDyn2040Instl TJ 18.38 +.4 +2.3 +8.1 LPDyn2040InvA m TJ 16.82 +.4 +2.2 +7.8 LatinAmerInstl LS 43.38 -10.5 -13.2 +1.1 LatinAmerInvA m LS 42.82 -10.5 -13.2 +.8 LngHrznEqInvA m WS 13.49 +1.5 +3.5 +3.9 LowDurBdInstl CS 9.48 +.1 ... +1.2 LowDurBdInvA m CS 9.47 ... -.2 +1.0 LowDurBdInvC m CS 9.47 ... -.5 +.2 LowDurBdK CS 9.47 +.1 ... +1.3 ManagedIncK XY 9.88 ... -.2 +4.6 MidCapDivIns MV 18.99 +1.4 +4.3 +7.7 MidCapDivInvA m MV 18.12 +1.4 +4.2 +7.4 MidCpGrEqInstl MG 26.32 +4.6 +16.8 +14.1/A MidCpGrEqInvA m MG 22.89 +4.6 +16.6 +13.7/A MidCpGrEqInvC m MG 18.03 +4.5 +16.2 +12.9/A NJMuniBdInstl MJ 11.03 +1.0 +.1 +3.9/A NJMuniBdInvA m MJ 11.04 +.9 ... +3.6/A NYMuniOppsInstl MN 11.31 +.5 +.8 +4.5/A NYMuniOppsInvA m MN 11.32 +.6 +.7 +4.2/A NYMuniOppsInvA1 b MN 11.32 +.6 +.8 +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 -5.3 -1.2 +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 +.9 ... +3.0/B ShrtTrmMuniIns MS 10.08 +.4 +.7 +.6/D ShrtTrmMuniInvA m MS 10.08 +.4 +.6 +.4/E StrGlbBdIncIns IB 5.84 -.3 -1.5 +3.0 StrGlbBdIncIvA m IB 5.84 -.3 -1.5 +2.8 StrIncOpA m NT 9.78 -.2 -.4 +2.0 StrIncOpC m NT 9.77 -.2 -.7 +1.3 StrIncOpIns NT 9.78 -.1 -.3 +2.3 StratMuOpIns MI 11.74 +.6 +1.3 +4.7/A StratMuOpInvA m MI 11.74 +.7 +1.2 +4.5/A StratMuOpIvC m MI 11.74 +.6 +.9 +3.7/A TactOppsInstl TV 15.22 +.9 +5.6 +3.3 TactOppsInvA m TV 15.10 +.8 +5.4 +2.9 TechOppsInstl ST 30.63 +5.5 +20.4 +25.2/A TechOppsInvA m ST 28.48 +5.5 +20.3 +24.8/A TechOppsInvC m ST 24.25 +5.4 +19.8 +23.9/A TtlRetInstl CI 11.29 +.5 -2.0 +1.8 TtlRetInvA m CI 11.30 +.6 -2.1 +1.4 TtlRetInvC m CI 11.29 +.5 -2.4 +.8 TtlRetR b CI 11.30 +.6 -2.3 +1.2 USGovtBdInstl GI 10.12 +.8 -1.3 +.8 USGovtBdInvA m GI 10.15 +.9 -1.3 +.6 USMortgInstl CI 9.94 +.7 -1.2 +1.7Bogle Investment ManSmCpGrInstl SB 34.06 +3.1 +9.1 +9.6/CBoston PartnersLSEqInstl LO 21.00 -4.7 -5.7 +6.9/A SmCpValIIInstl SV 27.38 +.7 +4.3 +9.3/C SmCpValIIInv b SV 26.19 +.7 +4.1 +9.0/CBoston TrustAsstMgmt AL 47.57 +.9 +1.5 +8.9 Eq LB 24.10 +.8 +2.0 +10.8Bragg Capital TrustQueensRdSmCpVal SV 27.95 +2.1 +2.9 +6.7/EBrandesIntlEqI FV 17.88 -4.8 +.3 +3.6/BBridgesInvm LG 64.87 +1.6 +7.1 +10.2/DBridgewayAggresivInvs1 MB 76.44 -1.5 +1.5 +8.4/B BlueChip35Idx LB 14.69 -.5 +.8 +10.3/B SmCpGr SG 31.27 +4.0 +13.1 +13.1/B SmCpVal SV 30.03 +3.7 +13.2 +11.0/A UltraSmCo SV 31.83 +2.5 +5.3 +1.8/E UltraSmCoMkt d SB 15.90 +2.1 +11.5 +10.5/BBright RockMidCpGrInstl MG 18.16 +2.5 +5.5 +11.9/B QualLgCpInstl LB 16.42 +.1 -.4 +7.3/EBroadviewOpp SB 37.56 +.9 +8.8 +6.7/EBrookeld InvestmenGlbLtdInfrasI x XO 12.17 -1.1 -2.7 +.6/E GlbLtdInfrasY x XO 12.16 -1.1 -2.7 +.6/E GlbLtdRlEsttI x GR 13.06 +2.4 -.2 +4.6/CBrown AdvisoryFlexEqIns d LG 22.43 +2.2 +8.0 +12.0/C GrEqInstl d LG 24.41 +3.8 +16.3 +13.9/B GrEqInv d LG 24.19 +3.8 +16.3 +13.8/B IntermIncInv d CI 10.35 +.5 -1.0 +1.2/D MrylndBdInv d SI 10.50 +.5 +.2 +2.0/B SmCpFdmtlValIns d SB 29.61 +2.1 +4.1 +10.0/C SmCpGrInv d SG 20.77 +4.4 +11.8 +11.6/C SmrstEmMktsIns d EM 10.08 -5.4 -10.3 +2.5/EBrown Cap MgmtSmCoInv b SG 110.88 +6.6 +24.2 +19.9BruceBruce MA 527.93 +2.4 +.5 +5.5/CBuffaloDiscv MG 26.00 +2.3 +7.3 +10.4/B EmergOpps SG 17.79 +4.5 +13.9 +10.9/C FlexInc AL 15.47 -1.5 +.1 +6.1/D Gr LG 32.92 +3.6 +13.0 +12.1/C HY HY 10.99 +.6 +.2 +3.2/E LgCp LG 31.31 +2.9 +7.9 +12.8/C MidCp MG 14.92 +2.6 +9.6 +6.0/E SmCp SG 17.54 +6.2 +19.6 +13.0/BCG Capital MarketsCorFI CI 7.85 +.7 -2.1 +1.6/C EmMktsEqInvms EM 14.84 -5.4 -8.5 +7.2/B IntlEq FB 12.66 -4.2 -2.5 +4.7/B IntlFI IB 7.86 +.8 +1.7 +4.3/A LgCpEq LG 20.30 +.8 +4.5 +9.4/E MuniBdInvms ML 9.15 +.8 -1.0 +2.1/E SmMidCpEq SG 22.18 +1.5 +6.8 +5.1/ECGMFoc LB 45.42 -15.2 -14.9 +1.6/E Mut AL 28.68 -8.0 -7.5 +2.9/E Rlty MB 29.19 -3.9 -9.2 +5.5/DCMAdvsFI CS 11.18 +.3 -.3 +2.3/ACRMMidCpValInstl MB 23.45 +1.3 +7.6 +10.8/A SmCpValInstl SB 20.10 +.1 +1.6 +10.1/B SmCpValInv SB 17.43 +.2 +1.5 +9.9/CCalamosCnvrtA m CV 18.98 +2.5 +8.2 +6.2/C CnvrtC m CV 18.80 +2.4 +7.8 +5.4/D CnvrtInstl CV 17.01 +2.5 +8.2 +6.5/C EvolvingWldGrI EM 14.53 -4.2 -5.2 +2.9/D GlbGrIncA m IH 9.60 -.9 +1.6 +5.8/A GlbGrIncC m IH 8.54 -.9 +1.3 +5.0/A GlbGrIncI IH 9.88 -.9 +1.8 +6.1/A GrA m LG 35.12 +1.1 +8.1 +8.8/E GrC m LG 22.31 +1.0 +7.7 +7.9/E GrIncA m AL 33.19 +.3 +4.1 +8.5/A GrIncC m AL 33.38 +.2 +3.8 +7.7/A GrIncInstl AL 31.91 +.3 +4.3 +8.7/A GrInstl LG 46.03 +1.1 +8.3 +9.0/E IntlGrA m FG 21.07 -2.7 -1.5 +6.6/B IntlGrInstl FG 21.57 -2.7 -1.4 +6.9/B MktNetrlIncA m NE 13.47 -.2 +2.2 +3.5/A MktNetrlIncC m NE 13.69 -.3 +1.8 +2.7/B MktNetrlIncIns NE 13.31 -.2 +2.3 +3.7/ACalvertBalA m MA 32.11 +.9 +1.8 +5.0/D BalC m MA 31.04 +.8 +1.4 +4.2/E BdA m CI 15.76 +.6 -1.4 +2.2/A EqA m LG 45.74 +1.2 +6.6 +10.6/D EqC m LG 26.84 +1.1 +6.3 +9.7/E IncA m TW 15.90 +.3 -3.0 +2.6/C IntlEqA m FB 17.22 -4.5 -2.1 +1.7/E MdCpA m MB 33.56 +1.8 +6.5 +3.4/E RspMuniIncA m MI 15.65 +.6 -.6 +2.4/B ShrtDurIncA m CS 15.85 +.2 -.2 +1.5/A USLCCrRspnbIdxA m LB 23.10 +1.1 +3.9 +9.9/CCambiarGlblUltrFcsInv d WS 19.80 -2.0 -.2 +.7/E IntlEqInv d FB 27.40 -4.6 -3.6 +3.5/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 +.8 +3.8 +13.8/A NL Vanguard TtlSMIdxAdmrl x LB 197,083 +1.2 +4.6 +13.8/A NL Vanguard TtlSMIdxInv x LB 131,708 +1.1 +4.6 +13.7/A NL Vanguard InsIdxIns LB 127,702 +.8 +3.8 +13.9/A NL Vanguard TtInSIdxInv x FB 125,290 -4.5 -3.5 +6.6/B NL Vanguard TtlSMIdxIns x LB 118,410 +1.2 +4.7 +13.8/A NL Vanguard InsIdxInsPlus LB 97,367 +.8 +3.8 +13.9/A NL Fidelity Contrafund LG 96,071 +2.6 +11.8 +16.7/B NL Vanguard TtInSIdxInsPlus x FB 94,206 -4.5 -3.4 +6.8/B NL American Funds GrfAmrcA m LG 89,223 +2.2 +10.5 +16.1/B 5.75 Vanguard WlngtnAdmrl MA 86,046 -.7 -.8 +9.1/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.7 -2.0 +2.2/C NL Fidelity 500IndexPrm LB 77,180 +.8 +3.8 +13.8/A NL American Funds IncAmrcA m AL 74,453 -1.0 -1.6 +7.9/D 5.75 Vanguard TtInSIdxAdmrl x FB 70,525 -4.5 -3.5 +6.7/B NL Dodge & Cox Stk LV 69,866 0.0 +2.2 +13.4/A NL American Funds CptlIncBldrA m IH 67,979 -1.7 -3.3 +6.3/B 5.75 American Funds AmrcnBalA m MA 63,934 +.3 +1.0 +9.6/A 5.75 American Funds InvCAmrcA m LB 62,359 -.3 +2.3 +13.1/B 5.75 Dodge & Cox IntlStk FB 61,244 -6.2 -7.4 +6.1/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds IntUltraSectInv LE NL 101.07 +12.2 888-776-3637 Virtus InvtvGrStkIns x LG NL 26.99 +9.7 888-784-3863 Miller OppC m MB 1.00 25.82 +9.4 877-721-1926 Miller OppFI b MB NL 28.31 +9.4 877-721-1926 Miller OppI MB NL 29.81 +9.4 877-721-1926 ProFunds UltNASDAQ100Inv LE NL 75.21 +8.9 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 152.62 +8.9 800-820-0888 Delaware Inv SmidCpGrA m SG 5.75 27.01 +8.8 800-523-1918 Delaware Inv SmidCpGrC m SG 1.00 13.65 +8.8 800-523-1918 Rydex NASDAQ1002xStrC m LE 1.00 122.52 +8.8 800-820-0888 PGIM Investments JenHealSciA m SH 5.50 51.49 +8.7 800-225-1852 PGIM Investments JenHealSciB m SH 5.00 39.28 +8.7 800-225-1852 PGIM Investments JenHealSciC m SH 1.00 39.30 +8.7 800-225-1852 PGIM Investments JenHealSciZ SH NL 56.69 +8.7 800-225-1852 Fidelity Advisor SeriesGrOpps LG NL 15.21 +8.3 877-208-0098 Morgan Stanley InsMidCpGrI MG NL 21.37 +8.2 800-548-7786 Baron FocedGrInstl MG NL 18.24 +8.1 800-442-3814 Berkshire Foc d ST NL 27.40 +8.1 877-526-0707 Fidelity Select Retailing CD NL 15.81 +8.1 800-544-8544 Morgan Stanley InsMidCpGrA m MG 5.25 18.09 +8.1 800-548-7786 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 101.07 +46.5 888-776-3637 Virtus InvtvGrStkIns x LG NL 26.99 +30.4 888-784-3863 Lord Abbett DevelopingGrI SG NL 34.25 +28.4 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.98 +28.3 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.90 +28.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.00 +28.2 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.07 +28.1 888-522-2388 Berkshire Foc d ST NL 27.40 +27.6 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 22.30 +27.6 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 21.37 +27.0 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 18.09 +26.8 800-548-7786 Wasatch UlGr d SG NL 25.82 +25.9 800-551-1700 Virtus KARMidCapGrA m MG 5.75 34.84 +25.8 800-243-1574 Touchstone SdCptlInsGr LG NL 25.86 +25.7 800-543-0407 Morgan Stanley MltCpGrTrustI LG NL 44.14 +25.6 800-869-6397 Touchstone SdCptlSelGrY LG NL 18.27 +25.5 800-543-0407 Morgan Stanley MltCpGrTrustA m LG 5.25 40.10 +25.4 800-869-6397 Firsthand TechOpps ST NL 12.50 +25.3 888-884-2675 Touchstone SdCptlSelGrA m LG 5.00 17.31 +25.3 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 17.33 +25.3 800-543-0407 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/Friday, June 22, 2018

PAGE 63

OppInstl LV 23.61 -.4 -.6 +7.3/C OppInv LV 23.68 -.4 -.7 +7.1/C SmCpInstl d SB 20.85 +1.4 +6.8 +3.1/E SmCpInv d SB 20.37 +1.4 +6.8 +2.9/ECarillonClVtCptlApprA m LG 45.10 +1.7 +7.4 +14.1/B EagleGrIncA m LV 20.82 -.2 -.4 +8.9/A EagleGrIncC m LV 19.92 -.3 -.8 +8.1/B EglMidCpGrA m MG 62.60 +2.7 +10.8 +12.4/B EglMidCpGrC m MG 50.12 +2.6 +10.4 +11.5/B EglMidCpStkA m MG 29.80 +2.4 +5.0 +7.5/E EglSmCpGrA m SG 66.18 +3.5 +11.0 +10.2/D EglSmCpGrC m SG 48.96 +3.4 +10.7 +9.5/D ReamsCore+BdI CI 30.94 +.9 -1.8 +1.5/C ReamsCoreBdI CI 11.19 +1.1 -1.1 +1.7/B ReamsUnconsBdI NT 11.60 +.5 -.9 +1.9/D ReamsUnconsBdY b NT 11.65 +.4 -1.2 +1.6/D ScoutIntlI FB 20.84 -3.9 -2.9 +4.6/B ScoutMdCpI MB 19.83 +.5 +4.3 +13.4/A ScoutSmCpI SG 31.21 +5.0 +11.8 +15.3/ACausewayIntlValInstl d FV 16.36 -4.7 -5.5 +3.0/B IntlValInv d FV 16.23 -4.7 -5.7 +2.8/CCenter Coast CapitalBrkdMLPFocA x LP 6.86 -1.5 -1.4 -5.3/A BrkdMLPFocC x LP 6.32 -1.6 -1.8 -6.0/BChamplainSmCoAdv b SG 23.22 +5.0 +16.7 +15.7/ACity National RochdaCorpBdServicing CS 10.18 +.3 -.9 +.8 DivIncN b LV 38.31 +1.5 -4.2 +6.0/DClearBridgeAggresivGrA m LG 218.52 +3.3 +7.4 +5.5/E AggresivGrC m LG 174.92 +3.2 +7.1 +4.8/E AggresivGrI LG 241.26 +3.3 +7.6 +5.8/E AggresivGrIS LG 243.86 +3.3 +7.6 +5.9/E AllCpValA m LV 14.30 -.7 -1.7 +7.8/C AllCpValC m LV 12.32 -.8 -1.9 +7.1/C ApprecA m LB 24.00 +.1 +1.7 +9.4/C ApprecC m LB 23.10 +.1 +1.4 +8.6/D ApprecI LB 23.87 +.2 +1.9 +9.7/C ApprecIS LB 23.94 +.1 +1.9 +9.8/C CBIntlSmCpI FA 18.22 -5.7 -4.7 +4.6/D DivStrat1 LB 23.16 -.1 -1.2 +9.5/C DivStratA m LB 23.13 -.1 -1.4 +9.2/C DivStratC m LB 22.78 -.2 -1.7 +8.4/D DivStratI LB 23.75 -.1 -1.2 +9.5/C IntlGrC m FG 42.16 -1.2 +5.2 +8.5/A IntlGrI FG 48.64 -1.1 +5.7 +9.6/A IntlValA m FV 11.00 -6.5 -6.9 +2.6/C IntlValIS FV 11.06 -6.4 -6.7 +3.0/B LgCpGrA m LG 44.50 +1.8 +9.5 +14.3/B LgCpGrC m LG 35.80 +1.7 +9.1 +13.5/B LgCpGrI LG 49.32 +1.8 +9.6 +14.6/B LgCpValA m LV 32.66 -.3 -1.3 +6.2/D LgCpValC m LV 31.68 -.3 -1.7 +5.5/E LgCpValI LV 32.61 -.2 -1.2 +6.5/D MidCpA m MB 33.88 +.8 +1.4 +5.4/D MidCpC m MB 27.06 +.7 +1.1 +4.7/E MidCpI MB 37.62 +.8 +1.5 +5.8/D MidCpIS MB 37.96 +.8 +1.6 +5.9/D SmCpC m SG 41.12 +2.4 +6.8 +10.5/D SmCpGrA m SG 40.53 +6.8 +23.5 +14.3/A SmCpGrI SG 43.22 +6.9 +23.7 +14.6/A SmCpGrIS SG 43.65 +6.9 +23.8 +14.8/A SmCpGrR b SG 39.53 +6.8 +23.4 +14.0/A SmCpI SG 65.01 +2.5 +7.3 +11.6/C SmCpValA m SV 20.77 +1.1 +4.4 +7.5/D TactDivIncA m MV 16.31 -.1 -1.7 .../E TactDivIncC m MV 15.48 -.2 -2.1 -.7/E TactDivIncI MV 16.44 -.1 -1.6 +.3/E ValTrustC m LB 79.40 +1.0 -.7 +5.5/E ValTrustI LB 95.37 +1.0 -.3 +6.5/EClermontCLSGrandIncN CA 11.28 -1.8 -.7 +4.4/BClipperClipper LB 124.48 -.4 +3.3 +12.2/ACohen & SteersDivVal,IncInstl LB 15.07 -.7 -1.1 +8.2/D GlbInfras,IncI XO 18.49 -.1 -3.7 +4.1/B GlbRltys,IncA m GR 52.64 +1.5 -.3 +5.3/B GlbRltys,IncI GR 52.92 +1.5 -.2 +5.7/A InstlRltys SR 43.01 +5.1 ... +6.5/A IntlRltyA m GR 12.06 -1.1 +.3 +5.3/B IntlRltyI GR 12.15 -1.1 +.5 +5.7/A PrfrdScInc,IncA m RR 13.52 ... -2.3 +5.2/B PrfrdScInc,IncC m RR 13.44 -.1 -2.6 +4.5/D PrfrdScInc,IncI RR 13.55 ... -2.2 +5.5/A RlEsttSecIncA m SR 14.64 +5.4 -.6 +7.4/A RlEsttSecIncC m SR 13.25 +5.3 -.9 +6.7/A RlEsttSecIncIns SR 15.42 +5.4 -.4 +7.7/A Rltys SR 63.94 +5.1 -.1 +6.2/BColorado BondSharesATxEx f SI 9.10 +.7 +2.6 +4.8/AColumbiaAMTFrCAIMBIns MF 10.27 +.7 -.2 +2.5/B AMTFrCTIMBIns SI 10.33 +.7 -.3 +1.6/C AMTFrIMBA m MI 10.29 +.6 -.7 +2.1/C AMTFrIMBIns MI 10.30 +.8 -.5 +2.3/C AMTFrMAIMBIns MT 10.36 +.7 -.5 +1.8/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 14.04 +4.1 +13.7 +12.2/B AcornC m MG 6.91 +3.9 +13.3 +11.4/B AcornIns MG 16.82 +4.1 +13.8 +12.5/B AcornIntSelIns FG 29.93 -.7 +2.3 +9.7/A AcornIntlA m FR 45.38 -2.0 +.9 +6.3/E AcornIntlC m FR 43.27 -2.1 +.6 +5.5/E AcornIntlIns FR 45.50 -2.0 +1.1 +6.6/E AcornSelA m MG 14.78 +4.1 +9.3 +12.4/B AcornSelIns MG 16.88 +4.1 +9.5 +12.7/A AcornUSAIns SG 17.51 +6.6 +18.6 +13.0/B BalA m MA 40.99 +.5 -.5 +5.9/C BalIns MA 40.91 +.5 -.4 +6.2/B BdA m CI 8.26 +.6 -2.2 +1.7/B BdIns CI 8.26 +.6 -2.0 +1.9/B ContrCoreA m LB 25.79 +.5 +.4 +9.0/D ContrCoreIns LB 26.00 +.6 +.5 +9.3/C ContrCoreV f LB 25.54 +.5 +.4 +9.0/D ContrEurpA m ES 7.23 -4.1 -1.2 +2.4/D ConvrtSecsA x CV 21.17 +1.7 +7.3 +7.2/B ConvrtSecsIns x CV 21.20 +1.7 +7.4 +7.5/A CorpIncA m TW 9.79 ... -3.7 +2.2/D CorpIncIns TW 9.79 +.2 -3.6 +2.5/C CptAllcAgrA m AL 13.61 -.4 +1.3 +8.0/A CptAllcAgrC m AL 13.25 -.4 +1.0 +7.2/B CptAllcCnsA m XY 10.16 +.2 -1.0 +2.9/D CptAllcMdAgA m MA 13.08 -.1 +.9 +6.9/A CptAllcMdAgC m MA 13.09 -.2 +.6 +6.1/B CptAllcMdAgIns MA 13.06 -.1 +1.1 +7.2/A CptAllcMdCnsA m CA 11.11 +.2 -.2 +4.2/C CptAllcModA m CA 11.66 ... +.3 +5.7/A CptAllcModC m CA 11.55 -.1 ... +4.9/B DiscpCoreA m LB 12.54 +1.0 +5.0 +10.8/B DiscpSmCoreV f SB 7.49 +3.3 +7.6 +5.8/E DivIncA m LV 21.63 -.4 -1.0 +10.3/A DivIncC m LV 20.97 -.6 -1.4 +9.4/A DivIncIns LV 21.64 -.5 -.9 +10.5/A DivIncV f LV 21.64 -.4 -1.0 +10.3/A DivOppA x LV 9.48 -1.6 -.6 +7.5/C DivOppC x LV 9.27 -1.8 -1.1 +6.7/D EmMktsIns EM 12.87 -4.1 -6.8 +7.7/A FltRtA m BL 9.13 +.1 +2.4 +4.0/B GlEngNatResA m SN 19.91 -6.7 +.7 +4.0/B GlEngNatResI SN 20.17 -6.7 +.7 +4.3/B GlbDivOppA m WS 18.40 -1.8 -4.2 +3.7/E GlbDivOppIns WS 18.46 -1.8 -4.0 +4.0/E GlbEqValA m WS 13.50 -2.2 -1.5 +5.3/D GlbOppsA m IH 13.77 -.8 +.4 +6.0/A GlbStratEqA m WS 15.59 -1.1 +1.5 +8.4/B GlbStratEqC m WS 13.31 -1.2 +1.2 +7.6/C GlbTechGrA m ST 34.91 +3.5 +15.5 +23.3/B GlbTechGrC m ST 31.36 +3.5 +15.1 +22.4/B GlbTechGrIns ST 36.28 +3.6 +15.7 +23.6/A GrtrChinaA m CH 52.94 -1.8 +3.6 +10.4/B HYBdA m HY 2.87 +1.1 -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 11.85 +.5 ... +4.3/A IncOppsA m HY 9.60 +.8 -1.2 +3.5/D LgCpEnhCoreA b LB 24.59 +.9 +4.2 +11.1/B LgCpEnhCoreIns LB 24.55 +.9 +4.3 +11.3/A LgCpGrA m LG 43.66 +3.0 +10.0 +11.5/D LgCpGrC m LG 36.57 +3.0 +9.6 +10.7/D LgCpGrIIIA m LG 18.48 +3.1 +9.9 +11.7/D LgCpGrIIIC m LG 13.01 +3.0 +9.5 +10.8/D LgCpGrIIIIns LG 19.93 +3.1 +10.0 +11.9/C LgCpGrIns LG 45.34 +3.1 +10.1 +11.8/C LgCpGrV f LG 43.28 +3.0 +10.0 +11.5/D LgCpIdxA b LB 49.88 +.7 +3.6 +11.0/B LgCpIdxIns LB 50.17 +.8 +3.7 +11.3/A LgCpValA x LV 14.05 -1.4 -2.9 +7.3/C LgCpValC x LV 14.03 -1.5 -3.2 +6.5/D LmtDurCrdtA m CS 9.65 +.3 -.8 +1.4/B MNTxExmptA m SM 5.38 +.8 -.6 +2.6/B MidCapGrA m MG 27.98 +2.3 +9.9 +9.2/C MidCapGrIns MG 29.89 +2.4 +10.1 +9.5/C MidCapIdxA b MB 17.25 +1.4 +5.0 +10.1/A MidCapIdxIns MB 17.18 +1.4 +5.2 +10.4/A MidCapValA m MV 12.84 -.1 -.2 +6.1/D MidCapValC m MV 11.84 -.1 -.6 +5.3/D MidCapValIns MV 12.87 -.1 -.1 +6.4/C Pac/AsIns DP 10.84 -2.7 -1.8 +10.0/A QualityIncA m CI 5.32 +1.1 -.6 +1.4/C RlEstateEqA x SR 13.20 +5.0 -1.1 +5.1/C RlEstateEqIns x SR 13.23 +5.0 -1.0 +5.4/C S/MCpValA m SV 10.53 +.5 +3.8 +6.6/E STBdA m CS 9.87 +.2 -.2 +.5/D STBdIns CS 9.86 +.3 -.1 +.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 13.75 +.7 +6.7 +11.0/A SelIntlEqA m FG 14.31 -3.9 -1.6 +2.5/E SelIntlEqIns FG 14.62 -3.8 -1.5 +2.8/E SelLgCpEqA m LB 14.40 +1.2 +3.0 +11.2/A SelLgCpEqIns LB 14.29 +1.1 +3.0 +11.4/A SelLgCpGrA m LG 16.88 +3.4 +13.8 +11.0/D SelLgCpGrIns LG 17.45 +3.5 +14.0 +11.2/D SelLgCpValA m LV 25.82 -.9 -1.6 +9.5/A SelLgCpValC m LV 23.62 -1.0 -2.0 +8.7/B SelSmlrCpValA m SB 18.63 +.2 +3.2 +5.0/E SlgCmsInfoA m ST 77.69 +2.2 +9.8 +17.8/D SlgCmsInfoC m ST 53.58 +2.1 +9.4 +16.9/D SlgGlbTechA m ST 43.05 +1.9 +9.5 +18.1/D SlgGlbTechC m ST 33.24 +1.9 +9.1 +17.2/D SmCpGrIA m SG 20.59 +5.5 +13.1 +14.0/A SmCpGrIIns SG 21.86 +5.6 +13.2 +14.3/A SmCpIdxA b SB 27.18 +3.1 +11.7 +13.3/A SmCpIdxIns SB 27.35 +3.1 +11.9 +13.6/A SmCpValIA x SV 43.07 +2.5 +5.3 +12.5/A SmCpValIIA m SV 18.06 +1.3 +4.5 +9.2/C SmCpValIIIns SV 18.36 +1.4 +4.7 +9.4/C SmCpValIIns x SV 47.99 +2.5 +5.5 +12.8/A StratIncA m NT 5.89 +.1 -.8 +3.2/B StratIncC m NT 5.89 +.2 -1.3 +2.4/C StratIncIns NT 5.79 +.1 -.9 +3.4/A StratMuniIncA m ML 4.00 +1.0 +.1 +3.9/A StrtCAMuIncA m MC 7.55 +.8 -.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 14.50 +.8 +.5 +2.8/D ThermostatC m XY 14.55 +.7 +.1 +2.1/E ThermostatIns XY 14.31 +.8 +.6 +3.1/C TtlRetBdA m CI 8.83 +.7 -1.3 +2.1/A TtlRetBdIns CI 8.84 +.8 -1.1 +2.4/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 10.78 +1.1 -1.5 +.7/BCommerceBd CI 19.34 +.6 -1.9 +2.0/B Gr LG 34.64 +2.0 +6.4 +14.4/B KansasTFIntrmBd SI 19.05 +.6 -.6 +1.7/C MidCpGr MG 41.68 +2.1 +5.5 +11.7/B MssrTFIntrmBd SI 19.15 +.7 -.7 +2.0/B NtnlTFIntrmBd MI 19.24 +.7 -.8 +2.2/C ShrtTrmGovt GS 16.82 +.4 -.3 +.3/B Val LV 30.83 -.3 -1.5 +9.1/ACommunity ReinvestQlfdInvm b GI 10.29 +.6 -1.5 +.6/BConvergenceCorPlusInstl LB 19.83 -.2 +5.9 +11.0/BCopeland Capital ManRkMgdDivGrI d LB 14.69 +1.5 +6.5 +6.2/ECopleyCopley d LV 98.84 +1.5 +11.8 +12.9Credit SuisseCmdtyRetStratA m BB 4.84 -4.9 -1.4 -4.1/D CmdtyRetStratI BB 4.95 -4.8 -1.4 -3.8/C 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 17.06 +2.9 +7.8 +10.6/BCullenHiDivEqInstl d LV 17.67 -2.2 -3.0 +8.2/B HiDivEqRetail m LV 17.66 -2.2 -3.1 +7.9/BCutlerEq LV 20.01 -.7 -2.8 +8.8/BDFAAsiaPacSmCoIns PJ 23.65 -2.6 -.9 +7.3/C CAInTmMnBdIns MF 10.44 +.6 +.2 +1.6/D CASTMnBdIns SS 10.27 +.3 +.6 +.9/C CSTGEIntlScCrEq FV 9.95 -5.1 -3.2 +5.7/A CSTGEUSSclCrEq2 MB 18.16 +.4 +3.6 +10.8/A CntnntlSmCIns ES 27.95 -4.0 -2.2 +11.6/A EMktCorEqI EM 21.49 -5.3 -7.5 +5.7/C EMktSCInstl EM 22.32 -4.7 -6.5 +6.6/B EmMktsII EM 27.06 -5.3 -7.1 +5.9/C EmMktsInstl EM 28.28 -5.3 -7.2 +5.7/C EmMktsSocialCor EM 13.84 -5.2 -7.2 +6.3/B EmMktsValInstl EM 29.26 -7.2 -6.3 +6.2/B EnhUSLgCoInstl LB 13.28 +.8 +2.8 +11.1/A FvYrGlbFIIns IB 10.89 +.6 +.2 +1.4/D GlbAllc2575Ins XY 13.53 +.1 +.4 +3.2/B GlbAllc6040Ins MA 18.21 -.3 +.7 +6.0/B GlbEqInstl WS 23.55 -.9 +1.4 +8.9/B GlbRlEsttSec GR 10.87 +3.4 -.7 +5.5/B InProtSecIns IP 11.65 +1.2 -.9 +1.5/B IntlCorEqIns FB 14.15 -4.8 -2.7 +6.4/A IntlLgCpGr FG 13.07 -3.0 -.6 +5.4/C IntlRlEsttScIns GR 5.12 -.8 -1.5 +3.8/D IntlSclCrEqInst FV 13.64 -4.9 -2.5 +6.5/A IntlSmCoInstl FQ 20.87 -3.9 -1.9 +8.8/B IntlSmCpGr FR 16.01 -2.2 +.8 +10.6/B IntlSmCpValIns FA 21.71 -6.2 -5.5 +6.7/C IntlSstnbtyCor1 FB 10.81 -3.9 -2.2 +5.6/A IntlValIII FV 16.56 -6.9 -4.4 +4.2/A IntlValInstl FV 19.53 -6.9 -4.5 +4.1/B IntlVctrEqIns FA 13.17 -5.1 -2.9 +7.0/B ItmGovtFIIns GI 12.06 +1.1 -1.8 +.7/B ItmTExtnddQlIns TW 10.26 +.6 -3.7 +2.1/D ItmTMnBdIns MI 10.03 +.5 -.1 +1.4/E JapaneseSmCoIns JS 28.52 -4.5 -2.1 +13.3/B LgCpIntlInstl FB 23.33 -4.5 -2.3 +4.5/B OneYearFIInstl UB 10.26 +.3 +.5 +.8/D RlEsttSecInstl SR 34.91 +5.7 -.5 +6.3/A STGovtInstl GS 10.43 +.4 -.6 +.3/C STMuniBdInstl MS 10.14 +.4 +.6 +.9/C ShTrmExQtyI CS 10.71 +.3 -.2 +1.3/B SlvLyHdgGlEqIns WS 16.70 -1.9 +.3 +8.3/B SlvlyHdgGlFIIns IB 9.54 +.4 +.4 +1.3/D TAUSCorEq2Instl MB 18.81 +.6 +3.9 +10.2/A TAWexUSCrEqIns FB 11.42 -4.9 -3.6 +6.2/A TMdIntlVal FV 16.07 -6.9 -4.4 +4.0/B TMdUSEq LB 30.27 +.9 +4.5 +11.3/A TMdUSMktwdVl LV 30.85 -1.1 +.2 +8.6/B TMdUSMktwdVlII LV 28.76 -1.0 +.3 +8.8/B TMdUSSmCp SB 47.31 +2.1 +7.5 +10.6/B TMdUSTrgtedVal SV 39.34 +.3 +5.0 +9.3/C TwYrGlbFIIns IB 9.92 +.3 +.4 +.7/E TwoYrFIInstl CS 9.93 +.2 +.3 +.7/D TwoYrGovtInstl GS 9.77 +.3 +.2 +.3/B USCorEq1Instl LB 23.79 +.9 +4.6 +11.0/B USCorEqIIInstl MB 22.36 +.7 +3.9 +10.1/A USLgCo LB 21.44 +.8 +3.8 +11.5/A USLgCpGrInstl LG 20.17 +1.2 +5.6 +12.5/C USLgCpValII LV 18.53 -1.4 -.5 +9.7/A USLgCpValIII LV 26.74 -1.4 -.5 +9.7/A USLgCpValInstl LV 38.72 -1.4 -.6 +9.5/A USMicroCpInstl SB 24.14 +2.8 +9.7 +11.6/A USSmCpGrInstl SG 19.94 +2.8 +7.0 +9.5/D USSmCpInstl SB 38.68 +2.4 +7.8 +10.5/B USSmCpValInstl SV 40.74 +1.4 +7.4 +9.2/C USSocialCorEq2 MB 16.76 +.8 +4.4 +10.5/A USSstnbtyCor1 LB 22.25 +1.5 +5.6 +11.3/A USTrgtedValIns SV 26.34 +.7 +6.0 +9.3/C USTrgtedValR1 SV 26.32 +.7 +5.9 +9.2/C USVectorEqInstl MV 19.97 +.5 +4.3 +9.5/A WlexUSGovFIIns IB 10.41 +1.7 +1.4 +4.0/A WlexUSTrgVlIns FA 14.44 -5.6 -5.2 +7.3/B WlexUSVlPrtIns FV 12.30 -7.0 -5.2 +4.8/ADFDentPremGrInv MG 33.01 +3.1 +13.7 +14.0/ADavenportCor LG 22.96 +.2 +2.5 +8.7/E EqOpps MG 18.06 +.8 -.1 +3.9/E ValInc LV 16.50 -1.1 -3.0 +7.3/CDavisApprecIncA m AL 40.68 -.6 +2.4 +4.1/E ApprecIncY AL 40.89 -.6 +2.5 +4.4/E FinclA m SF 51.79 -2.1 -.3 +9.9/C FinclC m SF 42.99 -2.2 -.6 +9.0/C NYVentureA m LB 35.35 -.3 +3.2 +11.2/A NYVentureC m LB 31.98 -.4 +2.8 +10.4/B NYVentureY LB 36.15 -.3 +3.3 +11.5/A OppA m LG 38.10 ... +2.9 +12.2/C OppC m LG 31.13 ... +2.5 +11.3/D RlEsttA m SR 40.05 +6.3 +1.2 +7.4/A RlEsttY SR 40.63 +6.3 +1.3 +7.6/ADelaware InvCorpBdA m TW 5.57 +.1 -4.0 +1.9/D CorpBdInstl TW 5.57 +.2 -3.8 +2.2/D DiversIncA m CI 8.38 +.2 -2.3 +1.4/C EmMktsA m EM 18.84 -2.4 -6.6 +9.3/A ExtnddDrBdA m TW 6.18 +.2 -7.4 +3.1/B ExtnddDrBdInstl TW 6.17 +.2 -7.3 +3.4/A HYOppsA m HY 3.72 +.8 -.9 +2.8/E IntlValEqA m FV 14.63 -5.8 -6.4 +3.7/B IntlValEqInstl FV 14.69 -5.8 -6.3 +4.0/B LtdTrmDvrsIncA m CS 8.29 +.4 -.8 +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 11.11 +5.9 -1.8 +3.4/E SelGrA m LG 41.91 +3.9 +11.0 +7.4/E SelGrInstl LG 45.66 +3.9 +11.1 +7.6/E SmCpValA m SV 68.25 +.8 +3.5 +10.9/A SmCpValC m SV 56.46 +.8 +3.1 +10.1/B SmidCpGrA m SG 27.01 +8.8 +23.3 +15.6/A SmidCpGrC m SG 13.65 +8.8 +22.9 +14.7/A TFArizonaA m SL 11.26 +.7 -.1 +2.8/A TFCaliforniaA m MC 12.00 +.8 -.3 +3.3/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 -.2 +2.9/B TFUSAA m ML 11.47 +.9 ... +3.0/C TFUSAIntermA m MI 11.77 +.7 -.1 +2.3/C USGrA m LG 25.68 +3.2 +8.4 +9.1/E USGrInstl LG 28.02 +3.2 +8.5 +9.3/E ValInstl LV 21.81 -1.4 +2.0 +8.8/B WlthBldrA m MA 14.28 -.4 -1.9 +3.9/EDeutscheCATxFrIncA m MC 7.43 +.9 -.5 +2.4/E CATxFrIncS MC 7.41 +.8 -.4 +2.6/D CROCIEqDivA m LV 56.35 -.1 -1.5 +8.6/B CROCIEqDivC m LV 56.11 -.2 -1.9 +7.7/C CROCIIntlA m FB 46.84 -4.5 -3.6 +1.3/E CROCIIntlC m FB 46.45 -4.5 -3.9 +.5/E CROCIIntlS FB 47.05 -4.4 -3.5 +1.5/E CmnctnsA m SC 25.59 +.4 -4.7 +3.0/D C