Citation
Charlotte sun herald

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

Downloads

This item is only available as the following downloads:


Full Text

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 LOCAL/REGIONAL NEWSPublisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.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 With a television crew in tow, Lee Pitts LiveŽ recently shot on location at the Blanchard House Museum. The 28-year-old program put a spotlight on the history of the museum, as well as some local representatives of the Punta Gorda community. I taped about 14 interviews (on Monday),Ž said Lee Pitts. I dont think (people) get the gravity of what we did. We brought our whole TV show here to tape a months worth of shows ... Cameras, set, lights.Ž Of the 14 guests, Punta Gorda City Council Member Jaha Cummings, Blanchard House Executive Director Martha Bireda and Mayor Rachel Keesling were featured, among other community representatives of Southwest Florida. The show came together at a Cape Coral awards ceremony that honored Cummings, Bireda and Pitts. There, they decided they wanted to highlight Punta Gordas history, including its present and its future. The way we arrived at coming to the museum was a beautiful thing,Ž said Pitts. We decided to make this something that (Pitts) would be able to show (his) viewership ... Which is almost a million households,Ž Cummings said, about highlighting Punta Gorda. The award-winning show broadcasts on Sundays at 8:30 a.m. on FOX 4. It reaches over 750,000 households in Charlotte, Lee, Collier, Hendry, Glades, DeSoto and Sarasota counties. Pitts said Mondays discussions ranged from a focus on the city of Punta Gorda and the historic district, to race relations and the museums role in the citys growth. The power of diversity and inclusion, along with the power of having a regional television show come to the museum for “ve weeks of shows, was also on topic for the interviews. You have an eclectic group of people from all over the region who will come in for various reasons,Ž said Pitts. In one particular show ... usually its about eight minutes per guest. So a particular show would be maybe three guests „ one guest, go to a commercial break, another guest, go to another break, last guest, go to another break.Ž Pitts and his team tapes shows on location a month in advance. The award-winning broadcast has only been doing onsite, full-set interviews for six years. Each of the 14 interviews will be set for the “rst, second, third and fourth Sunday of each month. Bireda was interviewed twice in the “ve-week series. She said they talked about the history of Punta Gorda, as well as the Blanchard museum. We talked about the Blanchard House in terms of the exhibits that we had,Ž said Bireda. We talked “rst all about the inspiration for it which was Bernice Russell [Biredas mother] ... and the fact that she was a descendant of the “rst pioneers to come here in 1885 and she wanted the contributions of African Americans known. Her thing was that you cannot tell Punta Gorda history unless you talk about the African-American history because together blacks and whites developed Punta Gorda.Ž Keesling wasnt in the plan as far as guests for the series, but due to the importance of the show highlighting Punta Gorda, Cummings asked her to come along. In the majority of his shows, Pitts has a scheduled lineup of guests set ahead of production. I invited Rachel to come as well,Ž said Cummings. So, (Pitts) kind of broke from his normal protocol in terms of always having only scheduled guests.Ž Keesling said that all of the guests were welcomed by Punta Gordas hometown hospitality and enjoyed themselves. The setting was perfect for his show. He is so enthusiastic about what is going on in the region,Ž said Keesling. Not only that, he brought in guests from Fort Myers and beyond and they got to spend time in the museum.Ž Cummings said that Pitts plans to return to Charlotte County in the fall. We are looking at planning something for the fall where we are going to want to have more people from the community,Ž said Cummings. Email: dsutphin@sun-herald.comLee Pitts Live spotlights Blanchard House MuseumBy DANIEL SUTPHINSTAFF WRITER LEE PITTS LIVE SCHEDULE HIGHLIGHTS:July 22: The first episode will feature Martha Bireda. July 29: Council Member Jaha Cummings will be interviewed. Aug. 5: Blanchard House representatives Scot and Jill Shively will be featured. Aug. 12: Martha Bireda returns to the show. TBD: Mayor Rachel Keeslings interview will likely air the following the Sunday. PROVIDED BY MARK TIMCHULAA red tide bloom creeps up on Manasota Key in this photo shot by a c amera on a drone Thursday. The Key is the only area that ha d high concentrations of the algae as of Friday, according to a report issued by the Florida Fish and Wildlife Conservation Commission. For updated info rmation about red tide on area beaches, visit FLHABS on Facebook.com.Red tide moves into Englewood PHOTOS PROVIDEDLee Pitts with City Council Member Jaha Cummings. Lee Pitts with Mayor Rachel Keesling and Martha Bir eda, executive director of The Blanchard House MuseumThe “rst $2.1 million of the Charlotte County Justice Center renovation project is up for a vote by county commissioners Monday morning. Commissioners at their Thursday pre-agenda session questioned whether the centers renovation con”icts with a building envelope study there. A building envelope is a separator between the inside and outside of a building. That study is intended to prevent more Irma-style hurricane damage in the future. The county just “nished repairing unexpected mold damage to the center in”icted last fall by Irma. The building envelope we know is defective,Ž said Commissioner Joe Tiseo. This could go on for years.Ž Facilities Director David Milligan advised commissioners that the two projects on the same building will not con”ict. As for the Justice Center renovation project, the spending to be voted on Monday will cover the cost of assessing a recently purchased structure at 1544 Market Circle, in Punta Gorda. Formerly used for small manufacturing, the building could be used to store court records, thereby opening up space in the justice center. The county originally proposed a $36 million expansion construction project that would have added a wing to the Justice Center. Instead, the plan now is reduced to $12.9 million to move records out and remodel remaining interior space to create more room. Email: ecalvert@sun-herald.comCharlotte County Justice Center vote expectedBy ELIZABETH CALVERT STAFF WRITER

PAGE 3

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 3 FROM PAGE ONETo be approved, any constitutional amendment requires 60 percent of the vote. Heres what this years amendments do: Amendment 1, Increased Homestead Property Tax Exemption would raise the portion of a homes value that can be exempted from non-school property taxes. The Legislature voted to refer the exemption to the ballot in 2017, and the proposed changes would apply to the assessed value of a homestead property between $100,000 and $125,000, raising the maximum exemption to $75,000. The shift could save homeowners a couple hundred dollars, but a legislative staff analysis estimated local governments „ which rely on property taxes for revenue „ would lose about $645 million in the “rst year if the exemption, effective Jan. 1, is approved. Amendment 2, Limitations on Property Tax Assessments, another property tax proposal referred by the Legislature, would cement an existing cap on non-homestead property assessments. Such property tax assessment increases have been limited to 10 percent of the previous years assessed value since 2008, when another constitutional amendment that capped the increases passed. Amendment 3, Voter Control of Gambling in Florida, a citizeninitiated amendment, would give voters the exclusive right to decide to authorize expansions of casino gambling in Florida. That authority currently rests with both the Legislature and voters, through constitutional amendment. Card games, casino games and slot machines are limited to tribal facilities in most of Florida, though some slot machines are allowed at certain pari-mutuel facilities in Broward and Miami-Dade counties. Though the Legislature has tried in recent years to pass gambling bills that would address the states agreement with the Seminole Tribe and allow for some expansion of casinos, negotiations have repeatedly broken down as the House, which is more opposed to gambling, rejected the Senates proposals. Amendment 4, Voting Restoration Amendment, another petition-drive amendment, would restore voting rights to former felons if they have served their time, with the exception of those who have committed crimes like murder or sex offenses. For the past seven years, the state has required that ex-felons wait at least “ve years after their sentences are complete to apply to regain voting rights. The current process can take a decade or more under the Scott administrations requirement that a state clemency board consider each request during their four meetings a year. In addition to the challenge posed by the amendment, the system is the subject of an ongoing, protracted legal battle. U.S. District Judge Mark Walker in March struck down the vote restoration system for felons as so arbitrary as to be unconstitutional, but the state won a stay of his injunction as an appeal goes to the U.S. Circuit Court of Appeals in Atlanta. Arguments in the legal case are expected to be heard in July, but the case is unlikely to be resolved before voters cast their ballots in November. If passed, about 1.5 million people in Florida could be affected. Amendment 5, Supermajority Vote Required to Impose, Authorize, or Raise State Taxes or Fees, another proposal from lawmakers this year, would require a two-thirds super-majority vote in the Legislature to impose, approve or raise state taxes and fees. The higher threshold means it would take only a third of members in either the state House or Senate to block any future tax increases or repeal existing exemptions. The idea, ”oated by Gov. Rick Scott last year, would also stop any provisions to raise taxes or fees from being tacked onto other state bills, and does not apply to any fees or taxes that would be levied by local governments or agencies, such as school districts. The last eight amendments on this years ballot come from the Constitution Revision Commission. The commission chose about 20 proposals for this years ballot but decided to groupŽ distinct proposals together into eight amendments, meaning that in some cases voters must approve or reject multiple proposals in batches. The bundling, a technique that has been used before, is controversial. Critics have charged that the way ideas were linked was politically motivated, to log-rollŽ less popular ideas to more favorable ones to succeed. But the chair of the commissions powerful Style and Drafting Committee, Brecht Heuchan, a Scott appointee, has contended the groupings will make it easier for voters to read and save time. Amendment 6, Rights of Crime Victims; Judges, the “rst of the CRC items, links three proposals that create a bill of rights for crime victims and set new requirements for judges. The bill of rights, modeled after Marsys Law in California, has the support of major Republican and Democratic lawmakers but has drawn criticism that the way victims rights are drawn might ”ood the justice system with additional responsibilities. The latter two proposals increase the mandatory retirement age for judges to 75 from 70, effective July 1, 2019, and would bar judges from deferring to administrative agencies interpretations of a rule or statute when ruling in cases involving those laws. Amendment 7, First Responder and Military Member Survivor Bene“ts; Public Colleges and Universities, would pull together three proposals, providing college tuition for the survivors of “rst responders and military members killed on duty, requiring university trustees to agree by a two-thirds super-majority to raise college fees (not including tuition) and establishing the state college system in the Florida Constitution. Universities are in the state Constitution, but state colleges (also known as community colleges) are not. Amendment 8, School Board Term Limits and Duties; Public Schools, rolls together three education-related proposals, though some are more popular than others. It links new eight-year school board term limits, as well as expanded civics education in public schools, to a controversial plan to enable charter schools to bypass local school boards by expanding the states authority to control and supervise them. Supporters of the amendment say the language would ensure charter schools are not unfairly denied, though opponents allege it would shrink local boards autonomy and oversight. Amendment 9, Prohibits Offshore Oil and Gas Drilling; Prohibits Vaping in Enclosed Indoor Workplaces, would tether a ban on oil and gas drilling in state-owned waters with a proposal to add vaping to the ban on smoking indoors. Amendment 10, State and Local Government Structure and Operation, would link four proposals: one to have the states legislative session start in January rather than March in even-numbered years (the legislature currently changes its dates by statute), two that would create a counterterrorism of“ce and make the state veterans affairs department constitutionally required, and a proposal that would require “ve county-level of“ces to be elected. All of the county positions „ including tax collectors, property appraisers, supervisors of elections and clerks of circuit court „ are already elected in many counties. But the of“ce of sheriff singles out Miami-Dade, which is the only county that does not elect a sheriff and instead has an appointed police director. Amendment 11, Property Rights; Removal of Obsolete Provision; Criminal Statutes, would revise the Constitution to remove some language, including a provision that stops aliens ineligible for citizenshipŽ from owning property and wording approving a high-speed rail system. It would also clarify that repealing a criminal statute would not retroactively affect the prosecution of a crime committed previously. Amendment 12, Lobbying and Abuse of Of“ce by Public Of“cers, a stand-alone proposal, would bar public of“cials from lobbying both during their terms and for six years following, and restrict current public of“cers from using their of“ce for personal gain. Amendment 13, Ends Dog Racing, is also a single proposal. It would end commercial dog racing involving wagering by 2020. There are about a dozen tracks in Florida, and the practice has drawn criticism from animal rights advocates who assert that the practice is inhumane. The Florida Greyhound Association has sued seeking to remove the amendment from the ballot.BALLOTFROM PAGE 1 *Subject to credit approval. Minimum Monthly Payments Required. We reserve the right to discontinue or alter the terms of this oer at any time. See store for details. www.baconsfurniture.com Port Charlotte 17701 Murdock Circle 941-625-4493 Mon-Fri 10am-7pm Sat 10am-6pm 4 OF JULYSTOREWWIDE SAVINGSSALE th Star-spangled savings on the entire Flexsteel Home lineadno=50537004

PAGE 4

Page 4 C www.yoursun.com The Sun / Saturday, June 23, 2018 FROM PAGE ONEThat doesnt happen very often, (its) very out of the ordinary for Charlotte,Ž Stamoulis said. The seat is currently held by Stephen R. Deutsch, a Republican who is running for re-election, and will face Thomas George Sullivan, also Republican, in the August primary. Mayor Rachel Keesling of Punta Gorda also has an opponent, Debby Carrey, for the first time in her eight-year tenure on city council. Keesling has served as mayor for four consecutive years. Punta Gorda City Council seats are nonpartisan positions. Some positions on Community Development Districts involved no filers, and in those cases candidates could be appointed to positions. Official ballots will be ready and available for the public to view at least 45 days before each election, Stamoulis said. Email: lhardaway@sun-herald.comRACESFROM PAGE 1 KEY:* Incumbent REP Republican DEM Democrat NP Non-partisan WRI Write-In Candidate VOTING BY MAILA voter, or an immediate family member or legal guardian of a voter, may request a Vote by MailŽ ballot in-person at the Supervisor of Elections office at 226 Taylor St., Punta Gorda, by mail, by telephone or online through www.charlottevotes.com. A mailed request must be received no later than 5 p.m. six days before the election. Ballots can be mailed directly to the voter if requested. The initial batch of ballots will be mailed out between the 35th and 28th days prior to an election if requested beforehand. Subsequent mailings will go out as new requests are received. Voters may also pick up the ballot in-person at the Supervisor of Elections office anytime between printing of the ballots and the day before the election. Vote by MailŽ ballots must be mailed, or delivered in person, reaching the Supervisor of Elections main office in Punta Gorda no later than 7p.m. on the day of the election or by 5 p.m. at branch offices in the Murdock Administration Building or in the West County Annex on San Casa Drive. Do not return a voted Vote by MailŽ ballot to a polling place. „ Charlotte County Supervisor of Elections CHARLOTTE COUNTY REGISTERED VOTERSRepublican: 59,237 Democrat: 36,155 Other: 36,706 Total: 132,098 „ Charlotte County Supervisor of Elections CHARLOTTE COUNTYCounty Commissioner District Candidate 2 Christopher George Constance (REP)* 4 Stephen R. Deutsch (REP)* Joan Valentine Fischer (DEM) Thomas George Sullivan (REP) School Board District Candidate 1 Cathy Janiak (NP) Cara Marie Reynolds (NP) Geri L. Waksler (NP) 4 Ian Michael Vincent (NP)* Airport Authority District Candidate 2 Robert Hancik (REP)* Julie Price (REP) 4 Kathleen Coppola (REP)* Joseph Charles Makray (NPA) Stan Smith (REP) County Court Judge Group Candidate 1 Peter A. Bell (NP)* 2 John L. Burns (NP)* 3 Paul Alessandroni (NP)* Charlotte Soil & Water District Candidate 2 David DeForest (NP) 4 No Filers Riverwood CDD Group Candidate 2 James J. Martone (NP)* 5 Richard Knaub (NP)* Walter Powers (NP) Heritage Oak Park CDD Group Candidate 3 Olin Earl Bell (NP)* Stephen R. Horsman (NP) 4 Linda Nadelin (NP) Donald A. Oppenheim (NP)* Heritage Lake Park CDD Group Candidate 1 Larry Forlano (NP)* 2 No Filers 3 No Filers „ Charlotte County Supervisor of Elections PUNTA GORDAPunta Gorda City Council District Candidate 1 Jaha Cummings* 2 Debby Carey Rachel Keesling* 4 Lynne Matthews* „ City of Punta Gorda STATE CANDIDATESGovernor Don Baldauf (REP) Piotr Bloss (WRI) Henry Choice (WRI) Ron DeSantis (REP) Timothy M. Devine (REP) Ryan Christopher Foley (NP) Kyle KCŽ Gibson (NP) Andrew Gillum (DEM) Gwen Graham (DEM) Jeff Greene (DEM) Raphael Herman (NP) Jeanne Elizabeth Hunter (WRI) Harold Frederick Johnson (WRI) Chris King (DEM) Philip Levine (DEM) Alex LundyŽ Lundmark (DEM) John Joseph Mercadante (REP) Bruce Nathan (REP) Adam H. Putnam (REP) Darcy C. Richardson (REP) Bruce Stanley (NP) John Wetherbee (DEM) Bob White (REP) Ellen Marie Wilds (WRI) Attorney General Ashley Moody (REP) Sean Shaw (DEM) Jeffrey Marc Siskind (NPA) Ryan Torrens (DEM) Frank White (REP) Chief Financial Officer Richard Paul Dembinsky (WRI) Jimmy Patronis (REP)* Jeremy Ring (DEM) Commissioner of Agriculture Matt Caldwell (REP) Nicole NikkiŽ Fried (DEM) Denise Grimsley (REP) Mike McCalister (REP) Jeffrey Duane Porter (DEM) Baxter Troutman (REP) Roy David Walker (DEM) State Attorney 20th Circuit Chris Crowley (REP) Amira Fox (REP) Joseph Hoffman (WRI) Public Defender 20th Circuit Kathy Smith (REP)* State Senator District Candidate 23 Faith Olivia Babis (DEM) Joe Gruters (REP) 26 Ben Albritton (REP) Catherine Price (DEM) State Representative District Location Candidate 74 Sarasota James Vernon Buchanan (REP) Robert Samuel Kaplan (NP) Tony Mowry (DEM) Linda Yates (REP) 75 Charlotte Michael J. Grant (REP)* „ Florida Division of Elections QUALIFIED FEDERAL CANDIDATESU.S. Senator Roque RockyŽ De La Feunte (REP) Lateresa L.A. Jones (WRI) Howard Knepper (WRI) Michael S. Levinson (WRI) Bill Nelson (DEM, Incumbent) Rick Scott (REP) Charles Frederick Tolbert (WRI) David Weeks (WRI) U.S. House of Representatives (District17) Bill Akins (REP) April Freeman (DEM) Julio Gonzalez (REP) Bill Pollard (DEM) Greg Steube (REP) „ Florida Division of Elections VOTING IN THE PRIMARIESFlorida is a closed primary state, meaning only voters who are registered members of a political party can vote for those candidate nominees in a primary election. This typically only applies to the two major political parties: Republicans and Democrats. All voters can vote in a primary regardless of political party when: € All the candidates for an office are affiliated with the same party and the winner of the primary election will not face any opposition in the general election (i.e. no write-in candidates have qualified) € The race is nonpartisan „ Florida Division of Elections IMPORTANT DATESPrimary election: Aug. 28 General election: Nov. 6 Voter registration for primary: by July 30 Voter registration for general: by Oct. 9 Early voting for primary: Aug. 18 Aug. 25 Early voting for general: Oct. 27 Nov. 3 „ Elections websites for Charlotte, Sarasota counties HOW TO REGISTERTO VOTEStep 1. Fill out the Florida Voter Registration Application. These can be found on the Florida Divison of Elections website (www.dos.myflorida. com/elections) Step 2: Mail or take your form to your local county Supervisor of Elections office, which is stated on the second page of the voter registration application, or you can take the form to: € A Florida Department of Highway Safety and Motor Vehicles drivers license office€ An armed forces recruitment office€ Any public library If it is your first time registering, you will need to provide proof of your identity. Step 3: Receive your voter information card in the mail. Congrats! You can officially vote in the state of Florida. „ DMV.orgover 30 people to local hospitals for evaluation yesterday [Thursday]. All of those affected have been released to go home. This is an ongoing investigation. As such, we do not have further information to share at this time.Ž The situation began when one camper began vomiting and passed out. Other campers soon became ill and complained about the same symptoms. Campers were from 4-H organizations around the state and ranged in age from 8 to 15. Heather Kent, spokesperson for the 4-H camp, said there were 120 campers, and 33 got sick. We dont know what caused it,Ž said Kent. The Health Department is doing an investigation and we are waiting on a report from the hospital. We have noti“ed all the parents, even the ones that did not fall ill. Some parents elected to take their children home last night.Ž The camp runs Monday through Friday, so all campers were scheduled to leave by Friday morning. According to Kent, a team will come in to professionally sanitize the camp over the weekend. If there is something in the water, we will cancel camp [scheduled for Monday]. We will not put any more kids at risk,Ž Kent said. Beverly James, director of public relations at UF/ IFAS said the camp will be thoroughly disinfected in anticipation of a new group of campers arriving on Monday. The camp has an onsite nurse, and staff are trained in CPR and “rst aid, Kent said. ILLNESSFROM PAGE 1 PHOTO PROVIDEDA mass illness sent 33 campers and three adults from Camp Cloverleaf, a popular 4-H camp in Lake Placid, to hospitals. The illness does not appear to be serious. Everyone has been discharged from the hospital at this time. Crown should lock more racing teams into the final weekend of the racing season. Were really excited about Geico choosing Englewood Beach for the third leg of its Triple Crown,Ž Waterfest president Steve Schroeder said. Well be excited to see more teams coming to win this prize.Ž Racing crews must compete in all three racing events to qualify for the added $1,000 purse money and Triple Crown trophies, OPA president Ed SmittyŽ Smith said. Englewood Beach Waterfest is becoming more respected in the boat racing community,Ž Ed Hill said. Hes a member of the all-volunteer Waterfest organizing board. For more information, visit www. oparacing.org. The Ocean City race will be broadcast live on the OPA website.More than racingThe Englewood Beach Waterfest is more than a powerboat racing event, Schroeder said. Paddlefest will be back, staging its paddle board races and other activities on Englewood Beach Nov. 9-11. While boats are racing offshore, Mote Marine Laboratory will display marine education exhibits on Englewood Beach at Waterfests new Family Conservation Center,Ž sponsored by the Ron and Matt Smith Agency of State Farm Insurance. A popular event, the Waterfest Block Party, will be sponsored this year by Paradise Exclusive Real Estate. Its set for 4:30 p.m. to 9 p.m. Nov. 16 on West Dearborn Street. Many of the racing teams participate, parking their powerboats along Dearborn and allowing spectators to get closeup looks at the boats and meet the team members. Waterfest announced that Ken Stead of Cape Haze Marina will be the premier sponsor providing 400 volunteers with Waterfest volunteer T-shirts. The Atamanchuk family „ owners of Lock & Key and the SandBar Tiki & Grille restaurants on Manasota Key „ are premier sponsors for the production and distribution of Waterfest tickets. Tickets for the two days of powerboat racing will be $15 in advance and $20 on the days of racing. We are extremely pleased that Cape Haze Marina and Ken Stead are willing to support our event and the volunteer T-shirts,Ž Schroeder said. We are extremely pleased that the Atamanchuk family and their restaurants were willing to generously support our event.Ž And of Stead and the Atamanchuks, Schroeder said, We are excited about their commitment to our cause, which is to connect people with Englewoods unique water resources, their recreational and responsible use, and the preservation of those resources today, tomorrow and forever.Ž Waterfest remains a tax-exempt nonpro“t, all-volunteer community effort. For information, visit englewoodbeach waterfest.com.Email: reilly@sun-herald.comWATERFESTFROM PAGE 1 OPA RACINGThe OCEAN CITY GRAND PRIX powerboat race is this weekend at Ocean City, Maryland. Find results and watch the racing live at www.oparacing.org. PHOTO PROVIDEDThe Miss Geico boat in 2016.

PAGE 5

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! €Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge.PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 www.furnwarehouse.com www.furnwarehouse.com SATURDAY AND SUNDAY! SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799Bedroom SPECIAL PURCHASEWhite Accent Pieces$99$59$69 SPECIAL PURCHASEDining SetWood & metal table with 4 matching dining chairs.$199Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice Florida Style SofaYou can not nd a better deal!$399 SPECIAL PURCHASEFamous Maker Simmons Beauty RestStunning glamour look with nail head trim. Unquestionable style and seating comfort. Love seat, Chaise and correlated chair available.$499 Sofa SPECIAL PURCHASE SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599 SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice SPECIAL PURCHASEYour ChoiceAccent Chest$199 adno=54537529adno=54537529

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 LOCAL/REGIONAL NEWSThe Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWS SHOP OVER 5000 VEHICLES AT GETTEL.com Buy with For 90 Days Credit Challenge? Financing Available! Over 600 Pre-owned Vehicles Available2013 Hyundai Accent GS Stk#GM0185A ........$42422010 Chevrolet Cobalt Stk#T463570A ............$45002007 Toyota Avalon Touring Stk#T104704A $55002005 Toyota Sienna Van Stk#T457138B ..........$55532010 Toyota Corolla Stk#T118363A ..................$58602009 Mitsubishi Galant Ralliart Stk#T238023B.$60002006 Toyota Sienna Van Stk#TP0385A .........$60002009 Toyota Corolla LE Stk#T835378A...........$62642011 Scion xD Stk#T119975A ................................$63332013 Kia Soul Stk#T734904B ..................................$65772012 Nissan Versa SV Stk#G657491A ............$68892005 Toyota Avalon XLS Stk#T595688A .........$69952002 Toyota RAV4 Stk#TP0378A........................$70002007 Ford F-150 Stk#T064011A .........................$72002008 Buick Lucerne CXL Stk#G253075A ........$73562016 Nissan Versa Stk#SP1196 .........................$74892013 Chrysler 200 Stk#C265092A ......................$79992008 Ford Edge Stk#SC1215A ..............................$82222016 Nissan Versa Stk#SS1261 ........................$83902009 Kia Optima Stk#T172099A.........................$85002014 Hyundai Elantra Stk#SP1246 .................$89402012 Toyota Prius Stk#SS12229A ......................$89682004 Cherolet Colorado Stk#CG71564C .........$89952012 Nissan Frontier Stk#T067338A ..............$90002013 Toyota Camry Stk#T603123A ...................$92602010 Toyota Camry LE Stk#T274464A .............$94972015 Mitsubishi Lancer ES Stk#S002905B.$95902011 Mazda CX-9 Stk#S014487A .......................$97442015 Dodge Grand Caravan Stk#T178937A .$99002008 Buick Enclave Stk#G007362A ..................$99332016 Dodge Dart SXT Stk#SS1315 ..............$10,1632016 Hyundai Elantra Stk#SC1211 ..............$10,5812017 Kia Rio Stk#C163869A ............................$10,9992015 Hyundai Sonata Stk#SS1302..............$11,2992016 Jeep Patriot Sport Stk#SS1249 ........$11,809 Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed GettelChevrolet.com GettelCDJR.com GettelToyotaOfCharlotteCounty.com GettelLincoln.com GettelMitsubishi.com ITS THE... LOOKING FOR A GREAT DEAL ON YOUR NEXT VEHICLE? adno=54537535

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTSeparating families because laws broken How could this happen in America? Check out Trumps lies on Google Fishermens Village repairs still mystery Trump is putting Americans rst Englewood Hospital earned thanks, trustEditor: I read a comment regarding the enforcement of the 1997 Border Law (Democrats) which we are finally enforcing. I get it, the removal of children (although not permanently) from families is harsh (although pointing to MSNBC as a newsŽ source is laughable). But the real issue here is the misdirected anger. We should come to grips with the term illegal and direct the anger where it lies, with the criminal illegal aliens. Want to stop this? Stop bringing them here. The illegal parent definitely is aware that they are violating U.S. Law, just like they are aware that there is a proper way to emigrate to this great nation of immigrants. They choose to violate (break) that law in an attempt to get to the head of the line. The anger is misdirected, if a U.S. citizen with children breaks our laws and goes to jail, do the kids go with them? No! What is happening on the border is no different, the biased news sources have simply chosen to highlightŽ it.Gregg Higgins North PortEditor: Recently, some people have compared migrant detention centers to Japanese-American internment centers during World War II. George Takei, who was 5 years old when he was sent to an internment camp, feels that, in some ways, the migrant detention camps are worse than the World War II internment centers. In an op-ed published in Foreign Policy magazine this past Tuesday, he said, Editor: In 1985, North Korea signed the Nuclear Non Proliferation Act, getting nothing in return from the USA. In 1992 North Korea signed the Nuclear Accord, getting nothing in return from the USA. In 2018, North Korea signed the pledge to denuclearize with no way to verify. The man child occupying the White House tells the ruthless dictator of North Korea that his country would be a great place for luxury hotels, while praising him for being a great leader loved by his people. Later while speaking to reporters he said it wont happen immediately, and if it something goes wrong and it doesnt happen he said he will never admit it, he said I will come up with some storyŽ „ definition of story lie. Recent letters praising Trump claim he doesnt lie, and the Mueller investigation is wasting money and time. When the writer has a few hours with nothing to do, google Trump lies and he/ she can read the more than 3,000 verifiable with video and quotes lies that the man child in D.C. has spoken. The Mueller investigation has secured five guilty pleas, Editor: Charlotte Countys expansion of destination resortsŽ requires close inspection. NewŽ is easy to understand. betterŽ can be complicated. Reports on Fishermens Village illustrate the point. Fishermens Village sponsors an annual Picnic in Paradise Bluegrass FestivalŽ with free admission, parking, and fun for the whole family, the ads say. Sounds like fun. Sounds like a plus for Punta Gorda and Charlotte County. This is exactly what a resort destination means, isnt it? While the resorts lower level is full of festival goers, the upper level time-share condos remain closed, they say because of unrepaired hurricane damage. Shareowners say they are refused entry to their units and arent allowed even to view the damage. Having no access to the units they own,Ž they are required to pay triple the usual annual maintenance fee meaning payment of $1,940 to maintain the unit you are not allowed even to look into. Meanwhile management now permits shut-out owners to opt out of contracts altogether, leaving the condos for management use in 2018 instead of 2023. Some suspect developers are using these pressures to oust owners so that resort expansion „ bigger, newer, better „ can start sooner. Management claims inability Editor: The vitriol spewing from the left is becoming unbearable. Since before President Trump was elected, the hatred began. It is now reaching fever pitch. Not one hater is mentioning all the good that has happened under this administration. We have record employment numbers not only for whites, but for Hispanics and blacks (and why should these numbers be de“ned by color? Americans working are Americans regardless of color). The economy is growing at a rapid pace. The rule of law is now being enforced instead of turning a blind eye to the law breakers. Yes, I feel sympathy for the children being housed while their parents face a judge. But the American taxpayer cant continue to pay for illegal crossings. President Trump has been keeping the promises he made to the millions of people who elected him. And as he accomplishes these goals, the left is scrambling for any and all negativity they can drum up. I have never seen such disrespect and hatred for a president. I cant imagine what would have happened to this country if this same hatred were directed at President Obama. When cities become sanctuary cities and disregard the law of the land. When the left attempts to thwart at every turn the running of our government. How much longer can America survive when we are becoming more divided as a nation? Elections have consequences. And we now have a president who is putting America and American citizens “rst. Its about time. Lois Almonte Port CharlotteEditor: When I came down here in 2009, I was told Englewood Hospital was not the best in the area and to consider taking health care needs elsewhere. On Sunday morning, I experienced severe chest pains and Englewood was the closest hospital, so I went there. From the moment I walked into the ER everything went great. The ER staff, especially Ken, did a great job. The room service, Lil, Winnie, Sherry and everybody else with them made me as comfortable as could be. Even the food was good. Considering no salt, thats quite an accomplishment. Dr. Upendrem and his cardio guys were fantastic. Thanks to all, and you definitely dispelled the bad rap.Skip Wehrle Rotonda WestCandidate should stick to genuine issuesOUR POSITION: Chris Crowley, candidate for state attorney, picked the wrong topic to make a campaign issue.Not too long ago, Chris Crowley, a Republican running for state attorney, stood on the steps of the old Lee County Courthouse and tried to make an election issue out of a book written by his opponents father. In a news conference, Crowley insinuated that his opponent, Chief Assistant State Attorney Amira Fox, might not be a trustworthy candidate because her father, Taher Dajani, wrote a book about his journey from Palestine to America. Crowley went so far as to say he was very concernedŽ about Fox because she had a radical, anti-Semitic, anti-Israel book dedicated to her.Ž We do not share his concern. What Foxs father wrote about his experiences is not pertinent to the race for the seat being vacated by current State Attorney Stephen Russell. The book, From Palestine To America,Ž is a self-published, 156-page soft-cover memoir that details the separation of land in the Palestinian territories during the formation of Israel in 1948, when Dajani was 14. It does deal with the Middle East conflict between Palestinians and Israelis from a Palestinian viewpoint. The book is dedicated to Fox, her mother and sister. It includes a section about Fox and her history. Crowley said hes worried about whether Fox agrees with what her father wrote. The response to that? So what? Foxs views on the conflict between Palestinians and Israelis have nothing to do with conviction rates and the level of crime being reported „ issues so far in the race. If she were pro-Palestinian, would that make her less qualified as a candidate? Crowley seems to imply that. Were she pro-Israel, would that make her a more loyal citizen of the United States of America? One loyalty doesnt naturally follow the other. Foxs resume is boringly American. She was educated in Washington, D.C., universities. She began her career in 1990 as an assistant state attorney with the 20th Judicial Circuit, so she has prosecuted a few cases. She has been in private practice. She is based in Fort Myers. She is married to a retired officer with Collier County Sheriffs Office. They have four kids, two dogs. She is not a mystery. She is no more subversive than she would be if her father were an Israeli and had written a book about his experiences from his perspective. In published reports, Fox has been quoted as saying, My father is 84-years-old and his book, written over a decade ago, is written from his perspective on his life, not mine.Ž Exactly. Her viability as a candidate needs to be weighed on her qualifications and her perspective on issues important to the voter. Never mind something her father once said. If Crowley thought it would be good campaign strategy to join the social media discussion of the books pertinence to the campaign, he needs to stop listening to that voice in his head. If someone advised him to do it, that someone should be fired posthaste. Crowley needs to stick to the issues „ the real ones. At least during the internment of JapaneseAmericans, I and others were not stripped from our parents. We were not pulled screaming from our mothers arms. We were not left to change the diapers of younger children by ourselves.Ž Some day we will look back at the current administrations policy of separating children from their parents and ask ourselves, How could this happen in our country?ŽGordon Mulligan Englewood19 indictments and more to come in only a little over a year. Contrary to what has been said, nothing has come from Muellers investigation that has cleared the Trump campaign from colluding with Russians. When you finish reading the lies, check out what the great leader, as Trump called him, has done in North Korea.Joseph A. DelBonis Rotonda Westto explain due to current litigation. They say insurance claims for condo repairs were refused, but give owners no explanation. Apparently there was no problem with shops and restaurants on the resorts lower level, which have been open for months. Bigger development isnt always a promise of better for everybody. Development is big business.Robert L. Burns Punta Gorda

PAGE 8

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTOn the issue of child separation, President Trump had to be dragged kicking and screaming into basic humanity. His initial goal was to create terror in migrants without provoking revulsion in the broader public. He failed. Trump may be immune to sympathy, but he is not immune to pressure. His partial backdown proves he is not completely indifferent to public outrage, which hopefully will generate more of it. We have a president who is probing the limits of the constitutional order through his attempts to undermine checking and balancing institutions. He is also probing the limits of the moral order through racially charged attacks and the dehumanization of migrants. And he will continue pressing and testing until he meets firm resistance. In the case of child separation, some of the most effective resistance has come from religious leaders „ Catholic, Protestant mainline and even some evangelical (see Cardinal Tony Dolan and Franklin Graham). It was a case study in the proper and positive role that religion can play in our common life. Priests and pastors are generally not experts on immigration policy and should not pretend to be. Many of the debates surrounding this issue are prudential rather than moral. There is no specifically Christian position on, say, the building of a border wall. It may be stupid and wasteful, but it is not inherently unethical to make a partially walled border into a fully walled border. But religious leaders have a moral duty to oppose the dehumanization of migrants „ something that violates the vision of human dignity and equality at the heart of the Christian faith (and other faiths as well). Human beings, in this view, are not merely arrogant hominids, programmed for sex and death. They bear Gods image „ and, in the Christian view, their flesh somehow once clothed God himself. This means that cruelty, bullying and oppression are cosmic crimes. Christian pastors being audacious borrowers, here is my sermon suggestion for Sunday: You know I dont preach politics from this pulpit. There are many political and policy views among Christians, and many represented here in this sanctuary. But our faith involves a common belief with unavoidably public consequences: Christians are to love their neighbor, and everyone is their neighbor. All the appearances of difference „ in race, ethnicity, nationality and accomplishment „ are deceptive. The reality is unseen. Gods distribution of dignity is completely and radically equal. No one is worthless. No one is insignificant. No one should be reduced to the status of a thing. This is the changeless truth in our changing politics. You can argue about what constitutes effective criminal justice policy „ but, as a Christian, you cannot view and treat inmates like animals. You can disagree about the procedures by which our country takes in refugees „ but you cant demonize them for political gain. And you can argue about the proper shape of our immigration system „ but you cant support any policy that achieves its goal by purposely terrorizing children.Ž The proper role of Christians in politics is not to Christianize America; it is to demonstrate Christian values in the public realm. This was the spirit of the abolitionist movement, of the charitable and legal response to the human costs of the industrial revolution and of the Civil Rights Movement. This commitment does not lead toward a single party or ideology, but it is does trace the outlines of an agenda: defending the rule of law, protecting minorities from discrimination and harm, fighting against trafficking and preventable suffering abroad, standing up for the rights of the disabled and vulnerable, shielding children from exploitation and abuse. This role is always important. But our politics needs this type of influence in a particular and urgent way. If you believe (as I do) that opposing ethno-nationalist dehumanization is the nations central moral and political challenge „ and believe (as I do) that the battle will be won or lost on the right „ who can most effectively carry this case? Not business interests. Not foreign policy experts. Not libertarians. If effective resistance happens at all, it will come from values-based, religiously motivated conservatives who can no longer stomach the moral putridity of Trumpism. We are far from that eventuality, particularly when it comes to older, white evangelical leaders, many of whom serve as chaplains at the Trump International Casino and Cult. But the debate over child separation may be a straw in the wind. And it is not blowing in Trumps direction. Michael Gersons email address is michaelgerson@ washpost.com.Only values-based conservatives can conquer Trumpism Michael Gerson I Really Dont Ca re. Do U?Ž So First Lady Melania Trump advertised, in large letters on the back of a jacket made superfluous by the muggy summer weather, as she traveled to and from visiting immigrant children at a Texas shelter. It was impossible to divine with certainty what Trump was trying to communicate, except to know that the huffy official response „ There was no hidden message,Ž her communications director insisted „ was obviously untrue, unless in the sense that the message was not hidden at all, but emblazoned on the back of the jacket. When you leave the house, you may grab whatever ratty sweatshirt is at hand. Not Melania Trump, former fashion model. The last news-making jacket that she wore was a $51,000 floral applique number from Dolce & Gabbana. Did the first lady have this one, off the rack from Zara for $39, stashed in her closet, awaiting the perfect moment? In any event, the #ItsJustAJacket claim, and the accompanying lecture to the media to spend their time & energy on her actions & efforts to help kids „ rather than speculate & focus on her wardrobe „ was, as things tend to be in Trumpworld, quickly contradicted by the president, who advised that the nonexistent message was actually a middle finger to the Fake News Media.Ž The first lady, he said, has learned how dishonest they are, and she truly no longer cares!Ž Yeah, right. It was a message to the traveling press „ just one that required two tries and presidential interpretation to deliver. But the more interesting, and more answerable question, may be why Melania Trumps self-proclaimed insouciance felt so unnerving. I think it has to do with our national craving for a sense that someone, anyone, in this depraved administration retains some moral compass and basic human decency. If not Melania, then who? If not now, when? Donald Trump is unsuited for many aspects of the presidency, none so much as the presidents role as healer-in-chief. We are suffering from the national trauma of hearing the cries of children separated from their parents, possibly permanently. But this president cannot alleviate that trauma; he is the one who chose to inflict it. Consider the reputational and political damage that accrued to George W. Bush with his incompetent and seemingly unfeeling „ recall the famous airplane flyby „ response to Hurricane Katrina. But Katrina was an act of God. The crying children are an act of Trump. And so this administration must outsource its compassion. To some extent, this is convenient for the president, too. Trump does tough, and leaves the soft stuff to the women around him. Hence his eagerness to announce, as he backtracked from his lock-em-up approach, that Melania Trump „ My wife feels very strongly about itŽ „ and his daughter Ivanka had implored him to do so. The dilemma is that if youre weak ... if youre really, really pathetically weak, the country is going to be overrun with millions of people,Ž Trump said Wednesday. And if youre strong, then you dont have any heart... Perhaps I would rather be strong, but thats a tough dilemma.Ž He would rather be strong „ the Trump presidency in a nutshell. Which leaves us with Melania Trump. Is it possible that she meant to say that she didnt give a hoot about the children? But she didnt seem like someone who was being dispatched to Texas under duress „ more like someone who was signaling, as best she could, that she did not back this immoral program. Convict Melania Trump of selfish complicity, maybe „ certainly of a relentless failure of self-awareness with her #bebest insistence that she cares about combating cyberbullying. Say that she issued a pre-reversal statement notable for its mealy mouthed evenhandedness. Still, that was more than Certain Others could choke out (Ivanka Trump, that means you, as my colleague Karen Tumulty noted.) And a sitting First Lady was never going to go full Laura Bush, comparing her husbands policies with the internment of Japanese-Americans. Perhaps this is too kind to Melania Trump, and it is more accurate to understand her as calculating collaborator than prisoner in a gilt-encrusted cage. Yet one of the astonishing aspects of the family separation debacle has been that no administration official „ not a single one „ had enough of a moral compass to quit in protest. And so we are reduced to grasping at the crumbs of compassion tossed by Melania Trump. If she really doesnt care, no one in this benighted administration does. Which may well be true but does not make it any less tragic. Ruth Marcus email address is ruthmarcus@ washpost.com.If Melania really doesnt care, then who does? Ruth Marcus KEEPINFORMED!Log onto www.sunnewspapers.net for breaking news. SAVE LIVES. GIVE BLOOD. Looking for a Friend? Find him in the Classifieds adno=54537375 adno=720635 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55 BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 adno=54535605$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE 2006-2017 DEBIT CARD 941-474-8626850 N. Indiana, Hwy. 776MON-SAT 7:30am-5pm CLOSED SUNDAYSR # 47220933www.OakFarmsNursery.com adno=54535320 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE. EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com 10% OFF $300 OR MORE FOR SENIORSadno=54535317

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. SARASOTA „ A Sarasota attorney was arrested after four victims said he took money intended for trusts and spent it himself, according to Sarasota Police Department reports. Jordan Wallach, 63, was arrested Thursday for fraud of more than $100,000. Between December 2014 and August 2017, Wallach allegedly pocketed $215,353 of clients funds during his time as a divorce and family lawyer. In June 2016, a victim stated she hired Wallach to help with funds from the sale of her condominium. The total trust account by the victim given to Wallach was $312,086. The victim stated from September 2017 she was unable to reach Wallach after attempting to contact him through phone and email, according to the arrest report. She made an appointment with his of“ce and when she showed up, the blinds were drawn and the lights were shut off. She made an appointment the following day under a false name and Wallach was present. He allegedly admitted he had been drinking. Another victim had contacted Wallach in November 2016 to help with a life insurance check from her mother. Wallach said he would deposit the $435,000 check. After being unable to reach Wallach, the victim requested the check which would have accrued to $451,000. When he was still unable to be reached, an Emergency Petition for Disbursement of Trust Funds was issued, which required a hearing. At the hearing on Oct. 4, 2017, Wallach stated he had the funds in his account and wrote the victim a check for the full amount. The victim attempted to deposit the check to her account on Oct. 11 and was noti“ed the check had insuf“cient funds, states the report. Investigators searched the Florida Bars website where it showed an internal investigation occurred regarding Wallach and resulted in his emergency suspension on Oct. 27, 2017. Investigators were alerted of a new victim on Dec. 7, 2017. The victim said Wallach had been holding funds in his “rms trust account worth $73,072. The victim had a sale of his mothers estate and held half the funds while Wallach held the other half while settling a dispute. When the victim became entitled to the $73,000 Wallach was holding, Wallach would not say what happened to the funds. In February, investigators attempted to speak to Wallach but he allegedly did not cooperate. Wallach was arrested for grand theft of $100,000 or more. His bond is $200,000. For possible victims of Wallachs, contact Sarasota Police Detective Ross Revill at 941-954-7092 or leave an anonymous tip with Crime Stoppers by calling 941-366-TIPS or online at www.sarasotacrime stoppers.com.Attorney accused of keeping untrustworthy trust fundsSTAFF REPORT WALLACH NORTH PORT „ A North Port man was arrested after forcing a minor to have sexual relations with him, according to North Port Police Department reports. Terrell Browne, 26, 4400 block of La France Avenue, was arrested Thursday. According to reports, on April 28 detectives arrived to the North Port Sarasota Memorial Hospital Emergency Room to speak with the 17-year-old victim who said Browne sexually battered her. On April 27, Browne allegedly picked the victim up from her house around 3 p.m. to take her back to his house. In the car was a bottle of Hennessy, which the victim took a picture of on her cellphone. When they arrived at the house, Browne poured the victim a glass of Hennessy and cola and she took a few drinks. When Browne leaned in to kiss her, the victim stated she didnt want to do that, lets not.Ž Browne then allegedly told her to shut up and pushed her on his bed with his hand on her neck. He proceeded to allegedly sexually assault the victim. The pair went to the porch and when Browne went back inside to get something, the victim said she called her mother. At 5 p.m. she told Browne she wanted to go home and he took her home without incident. Browne was arrested for an unlawful sex act with a minor between 16 and 17 years old. He was 25 years old at the time of the crime. His bond is $7,500. Cops: North Port man sexually battered minorSTAFF REPORT BROWNEA Punta Gorda man was convicted of sexual battery on a victim less than 12 years old following a four-day trial in Charlotte County late Thursday. John Clarence Thurber Jr., 64, baby-sat the victim at his home between August 2014, and May 2016. During those times, the victim was sexually battered on multiple occasions and was forced to perform sexual acts on Thurber, according to a press release from the State Attorneys Office. The abuse occurred from the time she was 9 years old until she was 11. He showed the victim pornography, kept articles of her clothing, and made her brush her hair with a specific brush so he could save it, the press release stated. Thurber was found guilty of three counts of sexual battery on a child less than 12 years of age, one count of lewd or lascivious molestation, one count of lewd or lascivious exhibition, and one count of providing obscene material to minors. The victim told a family member about an incident, which led the family to investigate and call the Charlotte County Sheriffs Office. The case was prosecuted by Assistant State Attorneys Stephanie Powers and Kyle Stublen. Thurber may face up to life in prison at his sentencing, which is scheduled for July 26.Cops: Man arrested after behavior puts YMCA on lock-downManagers at the Franz Ross YMCA placed the youth center on lockdown for the second day in a row Friday. Rodney McGee, 48, was found smoking in the bathroom Wednesday. When a camp counselor told him he should not be smoking in the area with children present, McGee used a racial slur and said he could smoke anywhere he pleased, according to an incident report. The camp children also yelled at McGee to put out his cigarette, and he began yelling obscenities at them. McGee returned on Thursday, again calling the counselor names again and making verbal threats. The building was placed on lock-down due to his behavior, and the Sheriffs Office was called to issue a trespass warning. When McGee returned on Friday, yelling and pacing on the sidewalk, the building was again placed on lock-down while the Sheriffs Office was called. McGee, who is listed as homeless, was placed under arrest for breach of peace and held at the Charlotte County Jail, pending a bond hearing.Verdict: Punta Gorda man sexually battered child

PAGE 10

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS Quality Furniture & Interior Design adno=50536734

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 STATE NEWSHOMESTEAD „ U.S. of“cials provided a glimpse Friday into a South Florida facility housing more than 1,000 teen-age immigrants, seeking to dispel any suggestions that children are being mistreated. Private contractors who run the center for unaccompanied minors in Homestead showed journalists around the campus-like complex for about an hour. Journalists were not permitted to interview the children, and no cameras or recorders of any kind were allowed inside. The tour included dorm-style buildings where children sleep up to 12 per room in steel-framed bunk beds, and warehouse-sized, air-conditioned white tents where minors attend classes and watch movies. Boys and girls, mostly kept separate, could be seen walking in line to the dining hall and classes, wearing government-issued cotton T-shirts and gym shorts. One group played basketball in the hot sun on a concrete court. Another group played soccer, shouting and laughing in a grass courtyard between dormitories. Others watched cartoons in the waiting area of a medical clinic. Girls walking in a line to class in pink T-shirts smiled shyly at a journalist, and said, buenos dias.Ž Program director Leslie Wood said 792 males and 387 females aged 13 to 17 were being held there, with more expected in coming days. They are all classi“ed as unaccompanied minors, including fewer than 70 who were separated from adult relatives at the border; the vast majority are from Central America and arrived in the U.S. without relatives, she said. We provide all of them with the services that are required and we treat them with care,Ž she said. Democratic lawmakers were refused entry on Tuesday. Protesters have gathered outside, accusing the Trump administration of trying to cover up mistreatment amid an outcry over images recorded elsewhere of crying children and minors locked up in what appear to be cage-like cells. Wood bristled at the suggestion that she runs a detention facility. She said there are no cages or cell-like enclosures anywhere on the grounds, and said the facility focuses on assimilation into American society and reunifying children with relatives. Its not a detention facility. I see it as a shelter,Ž Wood said. A detention facility is a much more restrictive setting.Ž The average stay of the children is 25 days, and most of them „ about 85 percent „ end up being placed with relatives elsewhere in the United States. The facility, contracted by the Department of Health and Human Services, is surrounded by chain-link fence, but there is no barbed wire. There are guards, but they are not armed. Doors have been removed from the dormitory bedrooms. Wood said one child tried to escape, but staff surrounded him before he could leave. She declined to provide additional details. He was just anxious; it wasnt anything,Ž she said. Wood said that overall, the children have not been problematic. Some females who arrived pregnant or injured have been moved to other facilities. There have been no suicide attempts, she said. At night, lights go out in the rooms at 10 p.m. but are left on in the hallways. The children are awakened each day at 6:30 a.m. for a full days program of activities and classes. These children are really very good children,Ž Wood said. They are just ”eeing violence and hardship in their countries.ŽJournalists tour center for migrant childrenBy BEN FOXASSOCIATED PRESS AP PHOTOImmigrant children walk outside at the Homestead Temporary Shelter for Unaccompanied Children, a former Job Corps site that now houses them, on Friday, in Homestead. MORE HEADLINE NEWS FROM AROUND THE STATEFlorida city removes sailboat that washed ashore months agoHOLLYWOOD (AP) „ A Florida city is removing a sailboat that washed ashore on its beach nearly two months ago. The Miami Herald reported Thursday that the marooned boat found its resting place on May 1 after its owner, Chad Lisi, jumped ship when the engine died. Now the city of Hollywood is removing the boat only six days after gaining control over it. State law allowed Lisi 45 days to remove the boat before the city could take over the removal. But Lisi says he couldnt afford to tow the boat. Hollywood Police spokesman Of“cer Christian Lata says the company hired to remove the boat will likely destroy it. The removal was expected to be completed by Friday.3 Florida police officials busted for falsifying work hoursST. PETERSBURG (AP) „ Authorities say three Florida police of“cials have either lost their job or been demoted for falsifying work hours. A St. Petersburg Police news release says a command review board sustained allegations this week against Lt. Dennis Bolender, Lt. Cleven Wyatt and Lt. Cynthia Davis. Bolender chose to retire before the conclusion of the board, while Wyatt and Davis were demoted two steps to of“cer. Of“cials say the departments professional standards of“ce received an anonymous tip about three lieutenants in January. A review of payroll and time-sheet data, which only went back six months, found that all three lieutenants had claimed work time when they were not properly checked on, outside of their assigned work area and driving to and from work.Man gets life sentence for fatal robbery of $4JACKSONVILLE (AP) „ A Florida man has been sentenced to life in prison for a fatal robbery that earned him and an accomplice $4. The Florida Times-Union reports that 27-year-old Erron Coleman was sentenced Thursday after pleading guilty last summer to second-degree murder. Authorities say 20-yearold Daniel Eugene Rowe was attacked while taking out the trash behind the Blind Rabbit whiskey bar in July 2015. Coleman said he meant to only scare him with the gun while an accomplice grabbed his wallet, but ended up shooting Rowe twice in the head. The accomplice, Devonte Hanford, was sentenced to 20 years after pleading guilty to second-degree murder.Judge asked to lift campus ban on early votingTALLAHASSEE (AP) „ A Florida voting rights group is asking a federal judge to let college campuses be used for early voting sites in this years elections. The League of Women Voters of Florida and several college students sued Secretary of State Ken Detzner over the ban back in May. But on Thursday, attorneys for the group asked for a preliminary injunction that would block the state from enforcing the ban. Detzner in 2014 told of“cials in Gainesville that they could not use the University of Florida student union as an early voting location. He said the early voting law does not allow it. The state does allow voting on college campuses during Election Day. The group suing the state contends he is misinterpreting the law. Gov. Rick Scotts administration has called the lawsuit frivolous.Ž5 groups get $250,000 to research Florida lionfish removalTALLAHASSEE (AP) „ Florida wildlife of“cials are awarding $250,000 to “ve organizations to research new ways to remove invasive lion“sh from deep-water habitats. A Florida Fish and Wildlife Conservation Commission news release says $50,000 each is going to the University of Florida, Reef Environmental Education Foundation, American Marine Research Company, R3 Digital Sciences and Atlantic Lionshare Ltd. The contracts run through next June. Lion“sh face few natural predators in U.S. waters, where they eat native “sh important to maintaining healthy reefs and compete with native predators for food. The Florida diving community uses spear“shing gear to control their populations in shallow waters, but lion“sh can be found as deep as 1,000 feet, far beyond recreational dive limits of 130 feet.Sheriff: Fatal shooting justified in argument over dogFORT MEADE (AP) „ A Florida sheriff says the fatal shooting of a man during an argument over a dog named Princess was self-defense. Polk County Sheriff Grady Judd said witnesses and a 911 recording back 48-year-old Charles Peddycoarts version of the events that led to the shooting Monday in Fort Meade. Judd said 22-year-old Teconsa Tyre McDonald died and 30-year-old Calvin Johnson and 18-year-old Edward Burgess were critically injured. The men came to Peddycoarts home and accused Peddycoart of stealing Johnsons pit bull. Judd said Johnson was the aggressor, adding that Peddycoart was defending himself and his girlfriend when he “red six times. Authorities say Johnsons dog had followed Peddycoart to the Dollar General store on Monday. The dog was later picked up by a 15-year-old boy who took it home.Summer camp illness sends 33 kids, 3 adults to hospitalLAKE PLACID (AP) „ Authorities say 33 children and three adults were hospitalized after falling ill during a summer camp in Florida. Most of them complained of nausea and vomiting and have been released from the hospital. WFLA reports one child passed out, prompting Thursdays 911 response to the Clover Leaf 4H Camp. The University of Florida Institute of Food and Agriculture Sciences said in a statement that the remaining 87 campers who did not fall ill will return home as planned on Friday. The camp will be thoroughly cleaned before a new group of campers arrives on Monday. The Highlands County Health Department is searching for the cause of the illness, which is not thought to be serious. The camp is in Lake Placid, which is northwest of Lake Okeechobee in central Florida.Woman killed by train while walking on tracksORANGE PARK (AP) „ Authorities say a 56-yearold woman has been fatally struck by a train in north Florida. The Florida Highway Patrol says Lucinda Eucker was walking along the railroad tracks Friday morning when a CSX train heading toward Jacksonville hit her in Orange Park. CSX said in a statement that the company is working with investigators to learn what happened. The train had three locomotives and 107 empty rail cars. adno=50536690DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LLC adno=54535003 2017 adno=720037

PAGE 12

PORT CHARLOTTE „ A 2 mile section of Midway Boulevard will reopen on Tuesday, signaling the last phase of the roads expansion project. Charlotte County of“cials are warning motorists to be aware of a new traf“c signal at the intersection with Beacon Drive, and new lanes of traf“c now separated by a median strip on the portion of the road from Sharpe Street to Kings Highway. This milestone marks the “nal phase of a $39 million, three-year project to widen the road and install water, sewer and storm management systems along with sidewalks and lighting. All side streets will be open, but with periodic closures during the “nal construction activity, Giffels-Webster Engineering said in a statement. All side streets are right-turn-only where posted. While the “nal goal is two lanes in either direction, workers are laying the “nal coat of asphalt, requiring the closure of one lane in each direction for the next few months. Final paving is scheduled to begin July 9, said Brian Gleason, communications manager for Charlotte County. Originally, Midway was simply two lanes with grassy depressions to collect standing water that will now be directed by pipes to retention ponds. The project is coming to a close about four months ahead of schedule, Gleason said. The cost of this “nal phase is $21.7 million.Email: ecalvert@sun-herald.comMidway Boulevard nearing completionBy ELIZABETH CALVERTSTAFF WRITER SUN FILE PHOTOCharlotte Countys Midway Boulevard construction project is in its nal phase. A section of the road will reopen Tuesday.In the summer months, the only thing more irritable than a bored child is a hungry one. Luckily for parents and guardians, the Port Charlotte Library has once again teamed up with Champs Cafe of Charlotte County Public Schools to provide free lunches and activities for all children ages 1 to 18. Lunch is served by the Champs On Wheels bus, which visits the library from Tuesdays to Fridays at 11:30 a.m. There is no sign-up system; kids can just show up and eat. Pretty much every day, we get a good amount of kids at the library,Ž said librarian Melissa White. This year, we are lucky enough to have the Champs On Wheels bus come in, versus us having to go get it like we did in the past. The food just comes to us.Ž This freedom has allowed library staff to fully focus on setting up mid-morning childrens programs. The library is hosting programs every Tuesday to Friday at 10:30 a.m., which last until the bus begins serving lunch at 11:30 a.m. We are trying to center on education through resources in the community,Ž said White. We also have a couple days where its a little bit more entertainment than education, stuff like magic shows.Ž Kids can enjoy a variety of presentations from groups ranging from the Peace River Wildlife Center to the National Alliance on Mental Illness, which ran a program on understanding emotions Wednesday. Its a very good opportunity for us to get out and work directly with some kidsŽ said NAMI program director Gina Britton. We dont want to overwhelm them, we just want to talk about human emotions and how they are normal and natural, and give them good ways to deal with them,Ž Britton said after Wednesdays program. NAMI is one of many community organizations with fun and educational presentations planned. The pre-lunch programs will continue at the Port Charlotte Library until Charlotte County students resume school in August. The Champs on Wheels program offers daily meals at the Charleston Cay apartments in Charlotte Harbor and Hampton Point apartments in Deep Creek. On Mondays, the bus also serves lunch at the MidCounty Library. COW manager Lori Krause said the Port Charlotte Library at the Cultural Center is their most popular destination. We average about 50 kids a day here, but it varies. We fed 118 here today, so its de“nitely our biggest stop,Ž Krause said. The Champs on Wheels program is part of the USDAs summer food service program, and serves many of the same food items as Charlotte County school cafeterias. The food on the COW bus is made fresh every day and is resupplied throughout the day by a van that picks up additional meals from school cafeterias. No matter where it goes, the COW bus always receives a positive reception. This is only our second year on the bus, and this summer we added a third location,Ž Krause said. We want to keep expanding so we can feed as many kids as possible.Ž Champs on Wheels rolls out for summer meal programBy RORY LANESUN INTERN National Alliance on Mental Illness program director Gina Britton talks to a group of kids about managing their emotions during a mid-morning presentation. SUN PHOTOS BY RORY LANE Champs on Wheels sta on the bus near the end of their daily stop at the Port Charlotte Library The Champs on Wheels bus prepares to move on to feed more kids at the Hampton Point Apartment Homes in Deep Creek.April and May are the Florida shoulder season when everything slides downhill and eateries with questionable margins become Memorial Day memories. The area already has more than half a dozen restaurants, plus two beloved food trucks (The Celtic Ray and Ravenous Rhino), to mourn. The good news? This is also the time of year for optimistic startups and for expansions of menus and venues. New menus and venues You probably know him better by the phone number that youve memorized to order his pizza (941-391-6651), but after seven years in a small Port Charlotte storefront next to West Coast Mattress, Charlotte County Sheriffs deputy/ restaurateur Nick Wrasse has changed his physical location. Uncle Nicks Pizza ($) now lives in the former Best Pizzas at 2592 Tamiami Trail. Wrasse is the same community-conscious owner whos been known to offer free pizza in exchange for random acts of kindness, solicit customer feedback about marketing and recipes, and extend a welcoming hand to new competitors „ most recently, Brooklyn Joes in Punta Gorda. It might not be a bigger place but, said Wrasse, his new shop offers better visibility and the right setup for a more varied menu „ not just pizza and salads, but also subs, calzones, stromboli, onethird-pound burgers, wings and pasta dinners including chicken and eggplant parm. € € € In a merry game of musical storefronts, M&F International Restaurant ($-$$), Port Charlottes nearly three-year-old gourmet Dominican restaurant, recently took time off to move next door, into the Bell Plaza spot that had been vacated when Hometown Grill relocated earlier this year. The renamed El Rincn del Mofongo under the same owners, has a new menu boasting $4.99 breakfast and lunch specials, as well as dinner. New hours are Tuesday to Thursday 7:30 a.m. to 8 p.m., Friday to 9 p.m., Saturday (Latin Night) to 2 a.m. and Sunday to 5 p.m. € € € Starting at 11 a.m. Wednesday to Monday, Zozo Breakfast Caf ($), 3822 Tamiami Trail next to Gatorz Bar & Grill now serves lunch „ cheese and egg burger, gyros with homemade hummus, sandwiches and sides of French fries, fava beans or fresh veggies. But it hasnt really forsaken its name. Given owner Omaima Amrs Dennys background, it still serves breakfast all the time „ in its case, until close at 1 p.m. € € € Now celebrating her two-year anniversary, Mint Holland of Punta Gordas Mint Asian Cuisine continues to gather more menu, The bad news and the good news SueWADECOLUMNISTTHE SCENE PHOTO PROVIDEDEl Rincn del Mofongo didnt have to move far to reach its new Bell Plaza location. SUN PHOTO BY SUE WADEThe new Uncle Nicks Pizza location is 2592 Tamiami Trail, between Dans Fan City and Just Play Sports in Port Charlotte.SUE | 2 A look at what restaurants are opening and closing in the areaCHARLOTTE OUR TOWN INSIDE: CLASSIFIEDS SATURDAY, JUNE 23, 2018

PAGE 13

Page 14 C www.yoursun.com The Sun / Saturday, June 23, 2018 OUR TOWNstaff and accolades. The latest Harbor Style Harbors Hottest Asian cuisine winner has doubled the size of her menu in response to customer demand.No diner for Punta GordaDespite rumors of a Punta Gorda Diner replacing the shuttered Burnt Store Grille this summer, the leasing agent, Kite Realty Group, reports no takers for the 3,850-square-foot space. Rumor is rumor,Ž their representative said.Home run in South VeniceThe West Villages are buzzing over the Atlanta Braves training facility thats coming to North Port. We might have to wait until late spring 2019 to see their “rst spring training game there, but one wellknown area landmark is ready to ride the Braves economic coattails. Local Realtor/rock musician Mary Jo (Jo JoŽ) Pribe isnt one to wait around, you see. On June 1, she opened Jo Jos Stadium Caf „ a baseball-themed bar and grill „ at the former Tarzans Jungle Bar, in the Braves new backyard. Now the new red-white-and-blue bar is sporting ballpark decor thats as visible from both sides of U.S. 41 as Tarzans plaster elephant and giraffe used to be. The out“eld-green parking lot is painted with a giant ball and bats that draw the eye straight to the cafe. Inside, thrift shop “nds, including a wall crank phone and a wooden Indian brave, brighten the paneled interior with quirky personal touches. A commercial/ residential Realtor for 35 years, and headliner of rock band Gypsy Soul Pribe is no stranger to the thatched roadside shack that recently attracted mostly bikers. Her parents, Jim and Jane Pribe have owned the 6.5-acre property that embraces the corner of River Road since 1976. Jim, who was a U.S. Marshal, bodyguard to President Harry S. Truman, and a Korean War veteran, retired as North Port deputy chief of police several years ago. Mary Jo manages the property for her parents; ran Jo Jos Restaurant there in the 1980s, serving breakfast, lunch and dinner; and has worked in the hospitality business for many years. Now shes come home to relaunch a bar and grill in a space thats grandfathered just for that purpose. Its not going to be mainly a biker bar anymore. Everyones welcome,Ž she explained. Some of the workers from the stadium are renting space in our Meadows RV Park so theyll probably come here, too.Ž The ball-game theme also runs through the menus First InningŽ munchies and “rst-, secondand third-base Second InningŽ burgers, sandwiches, tacos, burritos and quesadillas, wings, beer-battered haddock and chips, and signature Loaded Nacho platter. Family-friendly Bat BoyŽ kids meals include PB&J and grilled cheese. Jo Jos Stadium Caf ($), 9071 Tamiami Trail, South Venice, opens Tuesday to Saturday at 11 a.m. and Sunday at noon, serving wine and beer. Send restaurant and bar news and recommendations to columnist Sue Wade at suewade47@ aol.com. Average price ranges are $ = inexpensive (under $10), $$ = moderate ($11-$30), and $$$ = pricey (over $30), including tip and beverage.SUEFROM PAGE 1 PHOTOS BY ROB CHRISTY PHOTOGRAPHYOpening day at Jo Jos Stadium Caf. Mary Jo Pribe, here with cook Robert and bartender Je, welcomes customers to Jo Jos Stadium Caf.On Saturday, June 16, the second annual Picnic in Paradise Bluegrass Festival was held at Fishermens Village in Punta Gorda. There were family-friendly activities, including Finest Face Painting by MaryRose, Balloon Creations, juggling and magic shows by Jeff the Juggler, lasso lessons for kids and photo ops in the saddle, plus Sand Art, photos with a pony from Endless Trails, as well as bluegrass and country music, and many summer food specials.Picnic in Paradise SUN PHOTOS BY SUE PAQUINMaddy McCollow tries on a saddle and cowboy hat. Kelly Glover holds her 11-month-old son Lane as he thinks about petting a bunny, while sisters Berklee, 7, and Sadie, 3, look on. Morgan Augustine and Kallie Wilhite have fun making crafts. Steven Bahre and his daughter Brianna, 2, go shing Catherine Hass and Shari Lariviere of Pony Parties, Endless Trails Stables 2 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 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial Where Shopping Makes Cents charlottecountychamber.org adno=50536650 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54534999

PAGE 14

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN 3 Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 6/30/18. UNDER $10,000 VALUES ED HOWARDS PRE-OWNED SAVINGS DEALS OF THE WEEK NOW!#L8514PA $ 17,450 2015 DODGE RAM 1500 QUAD CAB SLT#L8538PA NOW!LEATHER, V6, TONN. COVER $ 20,950 $ 500 OFF MILITARY SAVINGS!! ACTIVE MILITARY, VETERANS, DAV ADDITIONAL SAVINGS!! ON ALL PRE-OWNED WITH APPROVED CREDIT $ 20,999 NOW! 2014 CHEVY TRAVERSE # M16675B $ 18,299 NOW! 2016 MAZDACX5 # M8500P $ 11,950 NOW! 2011 BUICK LACROSSE CXS # LA5616B $ 25,895 NOW! 2017 FORD MUSTANG # M18235A $ 24,850 NOW! 2015 FORD EXPEDITION XLT # MA5600A $ 13,950 NOW! 2012 LINCOLN MKS # L17611A $ 14,995 NOW! 2016 HONDA CIVIC # M17652A $ 14,950 NOW! 2013 LINCOLN MKZ # L17371A $ 18,950 NOW! 2014 LINCOLN MKX # L17356A $ 10,777 NOW! 2011 VW TIGUAN # MA5630A $ 24,950 NOW! 2015 FORD EXPLORER XLT # L8523P $ 14,450 NOW! 2012 HONDA CRV EX-L # M18133A $ 13,950 NOW! 2014 VW BEETLE CONV. # L17405C $ 14,250 NOW! 2016 FORD FUSION SE # M18126A $ 11,950 NOW! 2010 FORD EDGE LIMITED # L18222A NOW! $ 8,950 #LA5615A 2012 TOYOTA PRIUS NOW! $ 5,895 #M18096C 2013 SMART FORTWO NOW! $ 6,977 #M18177A 2009 MINI COOPER NOW! $ 8,950 #L18218B 2007 LINCOLN MKZ NOW! $ 8,450 #L8528PA 2011 MAZDA CX7 NOW! $ 4,950 #L18000B 2003 MERCURY GR. MARQ. LS NOW! $ 7,388 #M18256A 2006 ACURA RSX NOW! $ 6,950 #L8515PA 2005 LINCOLN TOWNCAR NOW! $ 9,450 #L18204B 2007 LINCOLN TOWNCAR NOW! $ 8,788 #M17641B 2008 MINI COOPER CONV. 2011 LINCOLN MKT LOADED AWD ECOBOOSTŽ 13K MILES 46K MILES 23K MILESadno=54537534

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 OUR TOWN 4adno=50538129Advertisement Advertisement HOME GARDEN SUN COAST Mohawk Industries has just released a revolutionary new type of waterproof ” ooring called REV WOOD PLUS, and the samples are awaiting your perusal at Friendly Floors! This durable plank wood ” ooring is exceptionally designed with scratch resistance to stand up to the biggest dogs, the toughest kids, and the accident prone adults too! The biggest news? REV WOOD PLUS is waterproof! Now you can get the beauty of wood in a waterproof plank that is NOT vinyl! The planks textures are gorgeous woodgrains with various “ nishes, chatter marks, clean edges and even chiseled edges. With the color selections available, there is a REV WOOD PLUS ” oor to coordinate with every dcor, and the pricing is lower than most engineered wood ” oors previously available. The ” ooring design team at Friendly Floors would love to show you this amazing new collection that carries outstanding warranties! Another beautiful addition to the Friendly Floors showroom is Fabrica … one of the worlds most luxurious carpet lines, and you can now get it right here in Charlotte County! Visit Friendly Floors to touch and feel the so ness, the textures, and when you see the color palette o ered, youll know there will de nitely be something that works for your home. Each of these beautiful o erings can be installed wall to wall, or made in any size area rug with plain edging or a border of leather, linen, or other fabrics. e possibilities are endless! Friendly Floors was honored to receive the Small Business of the Year award by the Punta Gorda Chamber in 2011 and by the Charlotte County Chamber of Commerce in 2017. e Friendly Floors team is also thankful to be voted the Best Flooring Company by the readers of the Charlotte Sun for 14 years in a row. Please vote for them again this year … category numbers 323 and 390 on your ballot. eir showroom is conveniently located in Port Charlotte, on southbound U.S. 41 Access Road between Conway Boulevard and Gardner Drive, just three miles north of the bridge. Whether you live in Port Charlotte, Punta Gorda, Boca Grande, North Port, or any of the surrounding areas, the helpful ooring design consultants at Friendly Floors are ready to earn your business and help you make your home more beautiful with your style, dcor, and budget in mind! Visit the showroom to experience the Friendly Floors di erence! For more information, call 941-624-0077 or visit www.FriendlyFloors.com. Friendly Floors Showroom 3785 Tamiami Trail Hours: Monday Friday: 9 a.m. … 5:30 p.m. Saturday: 10 a.m. … 3 p.m. Sundays by Appointment FRIENDLY FLOORS HAS IT … REV WOOD PLUS IS NOW AVAILABLE! Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment 10% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER) 1312 Market Circle, Unit 9, Port Charlotteadno=50536595www.blindspotetc.com 941-743-2646 sometimes there just arent enough chairs. Waterproof 100% Kidproof Petproof Just like your friends, COREtec flooring is warm, inviting and comfortable. So spread out and relax...because COREtec is the perfect fit for your life. find out more at usfloorsllc.com FLOORS...becauseadno=50537990 261 W. Marion Ave Punta Gorda, FLOther Locations in Fort Myers & Naples M-F 8am to 6pm Sat 9am to 5pm € Sun 1pm-5pm Family Owned & Operated Since 1951(941) 639-2610hessler” oors.com $2.89 Starting At sq. O er Ends: 7/06/18adno=50536757 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years Experience941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 ank You for Voting Us #13785 Tamiami Trail € FriendlyFloors.com Port Charlotte 941624 0077 € Punta Gorda 941637 0777 Introducing Wood Without CompromiseBuilt to withstand real life Waterproof & Pet Proof adno=50536624 adno=50536776 H ARPERS Since1980 (941)Locally owned and operatedHARPERS1980.COMCost-Effective High-Quality Built to Last e e e H H H H H H H H H H H H H H H C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C y y y y y y y y y y y y y y B B B B B B B B B B B B B B B B B B B B B B B B B B Call us today for a timely installation when you most need it!HARPERS Harpers Hurricane Protection and Screen EnclosuresHas e Complete Storm Protection For Your Home!Protect your home while adding enjoyment to your everyday life.since 1 980 adno=50536779

PAGE 16

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN 5 VENICE „ In the weeks following the “ring of Indians football coach John Peacock on April 25, the Venice community had an array of mixed reaction „ with many calling for the reinstatement of the 11-year coach, and others supporting the schools decision. One of the most vocal supporters of Peacocks reinstatement was Bill Buck Chevrolet owner Robyn Calkins. After attempts by her to contact Venice administration through phone calls and letters went unanswered, Robyn and her husband, Eric, took matters into their own hands. The couple, who represent one of the primary sponsors of Venice football, pulled funding to the team at the Indians state championship ring ceremony May 12. When my husband Eric went up to announce this years recipient of the Bill Buck Chevrolet Athlete of the Year Scholarship, to which all six boys were awarded this year, we announced that we were suspending funding until this decision was reversed, or in the least justi“ed,Ž Robyn Calkins said in an email to the Sun This decision was very dif“cult for us to make,Ž she said. We have been the main sponsors for many, many years. Eric and I both graduated from VHS, were HS sweethearts, and all three of our daughters graduated from there. Also, Eric played on that “eld in 1980-1984. So after all that, I decided to start the petition.Ž Robyns petition garnered more than 1,200 online signatures within weeks of its creation and was shared on both the of“cial Venice football Facebook and Twitter pages. Just 24 days after the Calkins family pulled their funding and created the online petition, Peacock was rehired by Venice administration. However, Venice High School Principal Eric Jackson said the Calkins actions had no impact on his decision to rehire Peacock. Honestly, Ive never had a conversation with (Eric Calkins), so it really meant nothing to me whether he stayed on or pulled out,Ž Jackson said of the Calkins pulling their funding from the football team. Robyn Calkins also said she was troubled by the Venice administrations absence from the May 12 ring ceremony. Venice Athletic Director Pete Dombroski said he and the other members of the Venice administration came to the decision to skip the ring ceremony because they didnt want to be a distraction from the kids and from the coaches,Ž after “ring Peacock. Along with providing a $2,000 scholarship to six Venice football players this season, Bill Buck Chevrolet has also donated money to help build the Indians JumboTron and provided car giveaways for fundraisers, among other donations. Calkins said the motivation for her and her husbands actions were due to what Peacock has done in the community, and how quickly he was dismissed. I believe the administration was too quick to “re Coach Peacock,Ž Calkins said in an email. They didnt look into the allegations. They didnt interview current or former players and coaches. They just “red him. Then, they said that it was a culmination of many things that they would not reveal, and this was the “nal straw. To me, it was a witch hunt because neither group would elaborate on the other reasons. They were trying to ruin a man who may not be perfect, but he is not a racist. They seem to have forgotten that his athletes were almost always ranked high in the state for their grade point averages. He has gotten a lot of kids scholarships and was even there for them after graduation. He went above and beyond for them, and the administration just threw all that hard work (away) by not “ghting to keep him or investigating it. I also must remind you he was still teaching, so whats the difference between teaching our kids and coaching them?Ž Jackson said that while Peacock was “red from his position due to his behavior in a leadership role, Jackson views coaching and teaching as completely separate entities. Over time, Peacocks continued willingness to change his behavior is what “nally brought about his rehiring, according to Jackson. John and I had ongoing conversations and meetings, and gradually over the course of a month and a half, John demonstrated to me that he was willing to do what he needed to do to correct his mistakes,Ž Jackson said. Football sponsor pulls funding after coachs firingBy VINNIE PORTELLSPORTS EDITOR PHOTO PROVIDED BY SEA GRAPE GALLERYRecent Charlotte High grad Natasha Peet received a scholarship for her turtle endangerment awareness painting, which is on display at the Capitol in Washington, D.C. I hope that through my artwork a greater understanding of these beautiful beings will be generated,Ž said Peet, who plans to study architecture and psychology at Florida State University this fall.Local student wins art scholarship SUN FILE PHOTOVenice head football coach John Peacock was reinstated to his position after issuing a pair of public apologies following his dismissal on April 25. SUN FILE PHOTOCoach John Peacock must undergo social media training and be suspended for the rst three weeks of the fall season as part of his reinstatement. PHOTO PROVIDED Bill Buck Chevrolet owner Eric Calkins, right, and vice chair of the Sarasota County School Board, Jane Goodwin, left, present Venice wide receiver Javion Heiligh with a $2,000 scholarship. Bill Buck Chevrolet, a primary sponsor of Venice football, pulled its funding to the program on May 12 due to coach John Peacocks ring. When he was rehired, the funding resumed. AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCA LED BY THE SPIRIT, WE SERVE GOD AND SHARE CHRISTS LOVE WITH ALL. Come and see Gods Love in action. Saturday Worship 5:30 pm Sunday Worship 10:00 am 14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West 941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim Davis Sunday Worship, 9:46 am 941-380-1388 Follow Our Live Stream at www.alwcenglewood.com Ministry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 9am474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior Pastor Sunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch.org9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYFellowship 6 pm Bible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 28 Do you not know? Have you not heard? The LORD is the everlasting God, the Creator of the ends of the earth. He will not grow tired or weary, and His understanding no one can fathom. 29 He gives strength to the weary and increases the power of the weak. 30 Even youths grow tired and weary, and young men stumble and fall; 31 But those who hope in the LORD will renew their strength. They will soar on wings like eagles; they will run and not grow weary, they will walk and not be faint. Isaiah: 40: 28-31adno=54535579

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 OUR TOWN 6 OBITUARIESThere were no deaths reported on Friday. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Participants in the Charlotte Players Kids OnStage Camp only have good things to say when asked about the program. I really love being able to meet new people, it opens up a big window of opportunities,Ž said camp participant Sterling Young, who is part of the High School Musical Jr. production. Its really fun to get out of my comfort zone,Ž said student Jacki Hawley. I really love being on stage and acting and singing and dancing. Its a perfect combination of everything.Ž The camp gives kids from grades 1-12 exposure to all aspects of the theater. Productions involve everything from auditions, to backstage management, choreography, vocals and acting. At the end of the camps second week, Kids OnStage participants will perform three different plays during two shows at the Charlotte Performing Arts Center. Dollys Kids, the group consisting of the youngest children, will be performing Chimpanzees for Tea,Ž a short performance adapted from an age-appropriate book. The Stars group, made up of students in grades 3-6, is performing the full musical A Kids Life,Ž about a group of children going on an adventure with their grandparents after all technology in the world is disabled. Performed by the most advanced students, High School Musical Jr.Ž is adapted from the Disney Channel movie, and is the longest of the three shows. Each production has its own set of directors, choreographers and assistants. I came up with all the dance moves for A Kids Life,Ž said Rebekah Heitman, a college-level intern. Lots of it involves when they come on stage and where they go.Ž Heitman is both the main choreographer for A Kids LifeŽ and an assistant choreographer for High School Musical Jr.Ž This program gives kids a basis if they want to throw themselves into the theater program at school, so its a great foundation for them,Ž she added. Music director Jaci Cushman also described these benefits: We teach them skills and they grow and learn. This benefits them in the school theater programs, then their progress over the year makes them even more capable the next summer.Ž Cushman, also the vocal director at Charlotte High School, says the program is most valuable for the lifelong appreciation of the performing arts it creates in students. High school senior Daniel Yousif is both a counselor and actor at the camp, meaning he participates in the camp during every hour of its two-week run time. I feel like this camp gives the students a chance to make new friends and learn new things over the summer instead of staying home and doing nothing,Ž said Yousif. It gives them a new experience. Not everyone gets the chance to perform in a huge theater like CPAC.Ž The Charlotte Players Kids OnStage Camps final show is 2 p.m. today at the Charlotte Performing Arts Center in Punta Gorda. Adult tickets are $10 and $5 for children over 3. Tickets cover all three productions that will occur back to back with intermissions.Charlotte Players Camp lets kids take the stageBy RORY LANESUN INTERN SUN PHOTOS BY RORY LANEThe Cast of High School Musical Jr. practices a musical number during their rehearsal Wednesday at the Kids OnStage Camp. Six members of the Charlotte Stone Crabs recently participated in a TIP A CRABŽ fundraiser hosted by Scottys Brewhouse inside Fishermens Village in Punta Gorda. The Charlotte Stone Crabs players waited on customers and all tips that they earned were donated to the Homeless Coalition.Stone Crabs pitch in for the Homeless Coalition Members of the Charlotte Stone Crabs get ready to work for tips: Joey Roach, Miles Mastrobuoni, Reece Karalus, David Olmedo-Barrera, Spencer Jones and Tristan Gray. Outelder David Olmedo-Barrera and inelder Tristan Gray pose with Virginia Hilliard. Pitcher Reece Karalus tries his hand at pouring a draft beer. Claiming to be the Stone Crabs biggest fans, season ticket holders Carol Burgess, Pay Wilcoxen, Nancy Vernon and Shari Mercer would not miss this event. Stone Crabs pitcher Spencer Jones stops to chat with fans Toni and Je Nylander. Members of the Homeless Coalition pose with some of the players. From left: Joey Roach, Miles Mastrobuoni, Tina Figliuolo, Reece Karalus, Kay Tracy, Spencer Jones, Lara Praizner, Darcy Woods and Stone Crabs general manager Jared Forma. SUN PHOTOS BY SUE PAQUINStone Crabs mascot Clawford hugs an unsure Drew Pyle, 3. Stan and Shirley Stewart pose with Stone Crabs mascot Clawford. ALLTHENEWS YOUNEED,SEVENDAYSA WEEK. JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50536758

PAGE 18

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 19 OUR TOWN 7 NORTH PORT „ The fall youth football season is rapidly coming. The North Port Huskies are continuing their sign-ups for the fall football season. There is a $175 fee for tackle football and $100 for flag football. There is a $100 fee for cheerleading (non-competition). There is still a $20 discount sign-up for football, flag football and cheerleading until the end of June. There also is a $20 discount for a sibling, asides the first player. To sign up, go on line to www.northporthuskies. com. Scholarships and payment arrangements are available. Were having some good turnouts (for football),Ž said Huskies athletic director Kevin Palmer. We start official practice July 23.Ž The Huskies have 30 players signed up so far for the varsity team, 18 for the 12-under team, 22 for the 10-under team, 19 for the 8-under team and seven for the flag team. The Huskies cheerleaders have started voluntary workouts from 6 p.m. to 7:15 p.m. every Tuesday and Thursday at Butler Field. That will continue until the season begins. The Huskies participate in the Manatee Youth Football Conference in the fall. Following the regular season, the conference playoffs are held.Spring flag football playoffsThe North Port Youth Flag Football playoffs have started this weekend with the first games on Friday and the rest today at the George Mullen Center field. There are championship games in the varsity, junior, pee wee and super pee wee divisions. North Port Pop Warner is continuing sign-ups at the George Mullen Center field from 10 a.m. to 5 p.m. today and June 30.Huskies continue sign-ups, flag football playoffs setBy GARY BROWNSUN CORRESPONDENT NORTH PORT „ The North Port Little League 10-11-year old all-stars are in the District 16 “nals. They will play at 10 a.m. Sunday at the Atwater Community Park for the championship against either Sarasota-American, Sarasota-National or Venice. North Port will have to lose twice to be denied the championship as they are the only undefeated team in the double-elimination tournament. If North Port loses Sunday, they play again at 6:30 p.m. Monday. North Port gained the “nals by rolling over Sarasota-National 11-5 on Thursday night to raise their record to 2-0. North Port scored a single run in the “rst inning to take a 1-0 lead. Mason Allen scored on a wild pitch. North Port added a second run in the third inning for a 2-0 lead. Sarasota-National came back in the bottom of the fourth inning and scored once. They could have had more, but Eli Porinchak struck out the side to keep the lead for North Port. The winners then broke the game open with six runs in the top of the “fth inning. Reed Backstrom belted a run-scoring single to score Allen and Cooper Boggess slammed a triple to score Backstrom and give North Port a 4-1 edge. They added four more runs in the inning and three more in the sixth inning. A.J. Heydet came on in the “nal inning and struck the “nal batter out to end the game and the North Port players and fans celebrated. Boggess had three hits while Backstrom added two for the winners who again displayed a balanced offense. Were pretty solid,Ž said North Port manager Dave Santimauro. Our defense and hitting are good and weve been getting great pitching.Ž On Tuesday evening, North Port opened its play by rolling over Venice 6-1 with a balanced offense and a strong pitching effort by Backstrom. Backstrom went the distance, keeping Venice off balance the entire game. Backstrom and Boggess both had three hits to power the North Port attack. Reed was outstanding with his fast ball,Ž Santimauro said.Ž He was hitting his spots really well on the corners.Ž I wasnt nervous (going into the game),Ž said Backstrom. We were pretty con“dent.Ž Backstrom was one of the key players who helped the Blue Jays win the North Port city championship in the regular season and playoffs. Today, the 11-12 division games begin but North Port wont play until Monday. They will play the winner of todays Venice-Sarasota American contest at 6:30 p.m.8-10 all-stars loseThe North Port Little League 8-9-10-year old division all-stars saw their stay in the District 16 tournament end Tuesday night, losing to Venice 6-2 at Atwater Community Park. North Port “nished the tournament with an 0-2 record. But they played Venice tough much of the contest. The teams were tied 1-1 after one inning, but Venice gradually pulled away after that for the victory. They (Venice) just chipped away for the victory,Ž said North Port manager Chris Stephens. We played well but things didnt quite work out for us. They hit the ball where we werent and we hit the ball where they were.Ž Dominic Poole belted a hit and scored a run in the “rst inning for North Ports “rst score. Cian Stephens drove him in with a hit. Venice scored twice in the second inning to take a 3-1 lead and led the rest of the game. Gerardo Chow-Santana scored North Ports second run on a passed ball. Cian Stephens was North Ports starting pitcher. Poole relieved him, followed by Hunter Carlson and Chow-Santana. This was a good learning experience for our players,Ž Stephens said. They learned a lot and I had some really good coaches.ŽNorth Port 10-11 all-stars in finalsBy GARY BROWNSUN CORRESPONDENT ENGLEWOOD „ The Englewood Little League junior division all-star team will be playing in the sectional tournament without throwing a pitch. Englewood was scheduled to play the Venice-Sarasota all-stars next week in the District 16 tournament, but that team was unable to play, according to Englewood manager P.J. Dilmore. Well probably play in July,Ž said Dillmore. It probably will be in Sarasota, but we dont have the exact dates yet.Ž Some teams in the junior division age group (13-14) have problems getting enough players because some play on traveling teams. The Englewood Junior division all-stars are composed of players from the Rangers and Red Sox. The Rangers had a regular season record of 10-5-2 and the Red Sox were 8-9-2. The all-star team includes Devin Clifford, Gabe Dickerson, Charlie Dillmore, Timmy DiStefano, Robert Doxen. Nick George, Bryce Gilbert, Bryce Noll, Troy Reames, Colin Gamber, Trey Rutan, Daniel Wear and Austin Werden. Many of the players can pitch and the team also has some good power.Englewood junior baseball on to sectionalsBy GARY BROWNSUN CORRESPONDENTNORTH PORT „ Englewood Little Leagues 10-11 all-stars took an exit in two games in the District 16 tournament at Atwater Community Park on Wednesday. Englewood lost to Sarasota American 10-2 after taking an early 2-0 lead, and was eliminated from the tournament. Riley Wilson scored on a bases-loaded walk for Englewood in the top of the first inning. They added another run in the same inning. But Sarasota American scored five times in the bottom of the third inning to take a 5-2 advantage, and scored five more to put the game away. Wilson belted a triple for Englewoods best hit against Sarasota American. Wyatt Seckel pitched the first three innings for Englewood, and controlled the Sarasota American batters until they broke loose in the third inning. Wesley Stines pitched the next two innings. On Tuesday night, Englewood fell to Sarasota National 10-3 after getting a slow start. Englewood didnt score until the fifth inning. Andrew Smith was the starting pitcher for Englewood and had a fine all-around game. Despite the losses, Englewood should have eight of its 12 players back for next season as they only have four 11-yearolds on the roster. We should be better next season,Ž said Englewood manager Shane Whitehead. We have most of our players back and they can work hard during the off season.Ž Whitehead thinks the players have one major area where they can improve. We need to work on our hitting,Ž Whitehead said. We can pitch and field but we need to improve our hitting. Three runs in one game and two in the other are not enough to win games.Ž Englewoods 11-12 division game opens the tournament today at 10 a.m. against Sarasota American. North Port, Venice, Sarasota National and Sarasota American are also in the tournament. Like the other age divisions, the 11-12 division will be a double-elimination competition.Englewood drops 2 in 10-11 all-stars tournamentBy GARY BROWNSUN CORRESPONDENT Intermittent lane closures plannedIntermittent lane closures will occur on Peachland Boulevard, between Loveland and Forest Nelson Boulevards, on weekdays from 8 a.m. to 5 p.m. until Friday, July 20. The closures are required to repair the shoulders on Peachland Boulevard. Travelers will experience intermittent, slow moving traf“c and/ or temporary delays within the project limits and should allow extra time when planning to travel through this area. Travelers are encouraged to choose an alternate route when possible. The Public Works Department reminds motorists to remain alert at all times and to exercise caution when traveling in the vicinity of construction zones.Road closure announcedHenry Street, between Piper and Utilities roads, will be closed beginning Monday, June 25, through Wednesday, June 27. This closure is required to open cut Henry Street to install underground utilities. Detour signs will be in place to aid in travel through this area. Travelers should allow extra time when planning to travel through this area. The Public Works Department reminds motorists to remain alert at all times and to exercise caution when traveling in the vicinity of construction zones. More information about this project is available at www. CharlotteCountyFL.gov „ click Project Status Updates in the Popular Links list on the left.Library eventsSeveral free summer events for teenagers are slated for the North Port Library. It hosts Introduction to Improv for Teens at 1 p.m. Friday, June 29, led by Hedda Matza-Haughton. These programs have limited space. Those interested can register in advance at scgov. net/library, by calling at 941-861-5000, or by stopping by at the North Port Library. The programs are open to teens in the incoming years of sixth-to-12th grades.Art centerNorth Port Art Center accepts art from 10 a.m.-1 p.m. today for the exhibit Salt of the Earth.Ž The exhibit starts with a reception Friday, July 13, and runs through Aug. 24. A Youth Art Show reception is July 13. Award will be presented for both exhibits at the July 13 reception. The facility is at 5950 Sam Shapos Way, North Port. For more information, call 941-423-6460.Football, cheer signupsThe Englewood Cats are looking for football players and cheerleaders for the upcoming season. Children 5 to 15 can participate. Signups are being held at the Larry Nicol Field at Ann Dever Park, 6791 San Casa Drive, Englewood, from 6 p.m. to 7:30 p.m. June 26. Parents or guardians must bring an original birth certi“cate, “nal report card from this past school year, and a current physical on a Pop Warner form. The organization is also looking for volunteers as well. Information and forms are available at www.englewoodcats.com. COMMUNITY NEWS BRIEFS Englewood Community Redevelopment Area (CRA) Advisory Board … Marketing Committee … June 26, 9 a.m., Suite D, CRA Historic Preservation Board … June 26, 4:30 p.m., Newtown Community Health Action Team (Newtown CHAT) … June 26, 6-7 p.m., Public Facilities Financing Advisory Board … June 27, 1:30 p.m. … CANCELLED. Waterways Advisory Council … June 27, 1:30 p.m., Conference Room 7, Keep light out of sight during sea turtle nesting season County libraries install Hearing Loop assistive listening systems Fertilizer restricted season is underway adno=54535860

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 OUR TOWN 8 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 06/23/2018 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18000254DR DIvision: FAMILY LAW FABIAN SANTES-SANTES Petitioner, and A NGELA DAWN WATSON Respondent, AMENDED NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: ANGELA DAWN WATSON last known address: unknown YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on FABIAN SANTES-SANTES whose address is 4612 LOS RIOS ST., NORTH PORT, FL 34287 on or before 06/28/2018 and file the original with the clerk of this COurt at 350 E MARION AVE., PUNTA GORDA, FL 33950 berfore service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition The action is asking the court to decide how the following real or personal property should be divided: (NONE) Copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents up request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail address, Florida Supreme Court A pproved Family Law Form 12.915) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, FLorida Family Law Rulees o f Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or stricking of pleadings. Dated: 05/24/2018 CLERK OF THE CIRCUIT COURT By: J. Kern Deputy Clerk Publish: June 2, 9, 16, 23, 2018 395956 3583409 3119 NOTICE OF AUCTION N ot i ce o f P u bli c A uct i on 7/10/2018 8:00AM at 5136DuncanRd Punta GordaFL 1995 FORD 1FTCR14U4SPB07276 1998 HONDA J H2SC3307WM200864 2005 PONTIAC 1G2HX52K35U211577 Publish:JUNE 23, 2018 302790 3589152 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/12/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. 1G1ND52F25M227515 2005 CHEVROLET Publish: JUNE 23, 2018 357662 3589131 GETRESULTS USECLASSIFIED! N ot i ce o f S a l e / A uct i on Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: JULY 10 2018 KNAFE121245058477 04 KIASPECTRABLACK 2G1WW12E239282488 03 CHEVMONTE CARLO BEIGE 3N1AB6AP5CL781685 12 NISSSENTRASILVER 1GNCS18W92K194080 02 CHEVBLAZERBLACK 2T1BU4EE5AC300696 10 TOYTCOROLLA SILVER 2B6HB21Y7TK100181 96 DODG B2500BLACK 1GCDS136458269256 05 CHEVCOLORADO SILVER 1FVHALCG53LK33731 03 FRETCONVENTIONAL BLACK Publish: June 23, 2018 103614 3589653 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE Notice is hereby given that Stor age America will sell contents of the Storage units listed below at a public auction to satisfy lien placed on contents (pursuant to Chapter 83 of the Florida Statutes). Sale Will take place on line at www.StorageStuff.Bid July 9, 2018 @ 10:00AM. Sale will be conducted by Storage Stuff.Bid (AB3482, AU4167) on behalf of Storage America. Storage Units are located at Storage America, 1145 Capricorn Blvd., Port Charlotte, FL. Contents sold for Cash Only to the highest bidder. A 10% buyer's premium will be Charged as well as a $50 cleaning deposit per unit. Sales final. No one Under 16 years old permitted. Property sold is Misc., Boxes & Household Items. Michael G. Bowles D33A & DA79 Publish: 06/23/18, 06/30/18 114853 3589643 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e! TODAY 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 Shore PG 637-2606; 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 Music & Dancing, Deep Creek Elks Lodge 2763 Open 4-9:30pm Dinner Avaiable 5-8pm Escape 6-9:30pm Dinner Reservations: 941-249-8067 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 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 MONDAY Eagles, Eagles 23111 Harborview Rd PC 941-6291645 lunch 11-2 pm dinner 5-8 Trustees Meeting 10AM Punta Gorda Elks, 11-2 Lunch; 3pm; Tiki; 4-7 Music/ JerseyVic; 4:30-7:30 Chicken Nite; 7-9:30 Karaoke/BillyG @ 25538 Shore PG 637-2606; mbrs&gsts PC Moose Lodge Bingo, Early birds 5 to 6pm Jackpot Bingos 6-10pm, Food available 4-6pm AL 110-show me money, Bar Bingo … Specials, Hot Ball … Open to Public … Starts at 6:00 TUESDAY Wood Carving Club, Charlotte woodcavers 8-12 noon, Punta Gorda Boat Club W Retta Esplanade. All Welcome to visit, join and enjoy. Eagles, Eagles 23111 Harborview Rd PC 941-6291645 lunch 11-2 pm dinner 5-8 music by Country Plus Safety w/ CCSO, Safety w/ CC Sheriffs Dept. then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Punta Gorda Elks, 11-2 Lunch; 1-6 Tiki Tuesday; 1-5 Bar Food;6pm Elkettes Bd Mtg;7pm Elkettes Gen Mtg@ 25538 Shore PG 637-2 606; mbrs&gsts MahJong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. See You @ the Cinema, Sweet Home AlabamaŽ 2 p.m. PC Library 2280 Aaron St. 941-7645562. FREE movie & popcorn. Ages 18 & up. Artists Reception, Meet artist Janet Jennings and see her work. PC Library 2280 Aaron St. 941-764-5562. Light Refreshments. FREE 4 5 p.m. Karaoke Night!, Deep Creek 2763 Open 4pm 9:30pm, Burgers, Sandwiches & more 5pm8pm, Karaoke w/Spot Light Entertainment 6pm9pm WEDNESDAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. Come and check us out. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun making blankets for Charlotte County kids New Day Church 20212 Peachland 9-11am Nancy 627-4364 Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Hearts 7:30pm Pedestrian Safety, CCSO Traffic/Motorcycle officers. 10:30am. Free lunch for 18 & under11:30-12. PC Library 2280 Aaron St. 941-764-5562 TODAY 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, 941-8611980, 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, 941-861-1980. $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, 941-8611980, 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 Make it!, Kids age 5-11 make music based do it yourself creations 1:30-2:30 Elsie Quirk Lib 100 W Dearborn 861-5000 WEDNESDAY H2U Walk 15 Class, Movements w/music. All ages & fitness levels. Join us from 8:30-9:20 am $4 Line Dancing, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex, 941-861-1980, 10:30-12:30p. Open to all skill levels. $2 to play! This is NOT instructional. Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Rd., (941)474-7516 Come join us! Intermed. Pickleball, Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. TODAY 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 entre 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, confidence, 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 AMVETS 2000 Darts, Dart league @ 7pm with chips & dips Come & join the fun 401 Ortiz Blvd NP 941-429-1999 TUESDAY TOPS 0123, Need weight loss support? TOPS at 4285 Wesley Lane. Call Nancy at 423-8676, Youll be glad you did! Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players, we play for fun Mahjong, 10 am-1:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 They are looking for more players. Gail 941-429-1182 North Port VFW, Members & Guests, Taco Tuesday 11-2, Euchre 12-4, $0.25 off drafts, domestic btls & wells, 4860 Trott Cir, NP 426-6865 AMVETS 2000, Coney Dogs & Chili Dogs by Krista 11am 2pm only $2 401 Ortiz Blvd NP 941-429-1999 Line Dancing, $5/class 12:15-2:15 pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn new steps & have fun. Great exercise NPPW Monthly Meeting, Poetry Club Meeting, 2:30 p on June 26 at NP Library, 423-9824. All Welcome & Free Bingo, $5/20 games $1/ coverall 3-5:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Pay outs depend on sales. Youth Boxing, USA Boxing coach. 6 p.m. Tues/Thurs. Morgan Center. Fundamentals. Work ethic. $10. 239-292-9230. NPBOXCLUB@ gmail.com WEDNESDAY Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 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, Cyndies Drink of the Day 6-10, A different drink every Wednesday. 4860 Trott Cir, NP 426-6865 Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 If you know how to play cards this is easy to learn Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Join others & have fun Knitting Corner, 6 pm, Shannon Staub Library 4675 Career Ln. North Port, 941-8611740 Come knit with fellow enthusiasts. AMVETS 2000, Corn Hole Tournament @ 7-11pm played inside 401 Ortiz Blvd NP 941-429-1999 THURSDAY Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to talk about or a joke to share. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS 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.

PAGE 20

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 21 OUR TOWN 9 adno=719886

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 OUR TOWN 10LOCAL 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. More than a dozen kids participated in the golf camp at the Rontoda Hills Golf and Country Club, the week of June 14th. The kids had an opportunity to learn from a golf professional, working on all facets of their game. Each day the youth golfers who participated in the camp hit balls on the range, and then shifted their game to the links to play actual holes of golf, where they received instruction from professional Rick Anderson, while developing their skill set. The Rotonda Golf and Country Club offers youth programs throughout the summer. The kids get personal instruction from the clubs resident golf pro Rick Anderson; who has more than 30 years of experience as a golf instructor. His teaching experience encompasses all levels of golfers, juniors, beginners, high school, community college and university levels. He is a PGA Class A professional. For more information about the summer programs contact 941-697-2414. Developing skills at golf camp in RotondaBy TIM KERNSUN CORRESPONDENT GOLF: YOUTH PROGRAMS PHOTOS PROVIDED BY TIM KERN Rick Anderson helps Gracie Payton work on her swing. Adalynn Vogel works on driving the golf ball o the tee. Pryce Sellzer watches his ball y from the fairway. Caiden Vogel, 12, takes a big swing. Bret Water, 14, stares down his powerful drive. Join us for an elegant cocktail party featuring Thai chicken skewers, gourmet grilled sliders, an assortment of cheeses and our signature cocktail, the purple dragon. Well also be holding a silent auction. We oer: € Seasonal menus created by award-winning Chefs € Energizing experiences and social events daily € Generous amenities € Scheduled transportationA Fundraiser for the Alzheimers Association Pinebrook Road Venice, FL www.HarborChase.comAssisted Living € Memory Care Skilled NursingVenice ALF #8813Tuesday, July 10 € 4pm to 7pm Space is limited. RSVP today for a chance to win a gi basket! ( adno=54537385 adno=719943

PAGE 22

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 23 OUR TOWN 11WHEELS Dear Car Talk: We had a new neighbor move into our neighborhood and homeowners association a couple of years ago. We all have our eccentricities, but this guy has a really odd habit, and Im hoping you can help answer a question about it. This neighbor seems to believe that by turning off his headlights for the drive down the quarter-mile cul-de-sac to his house, he is saving his alternator and therefore prolonging its life. Is that anywhere near the truth? Never mind the several accidents hes almost caused because we cant see his car, the pedestrians and/or pets and/or children that could be run over; does he really save his alternator by doing this? Id like to ask him why, if its such a savings, doesnt he turn them off in town? Why wait until hes in a neighborhood with only a couple of streetlights and its hard to see, where he could really cause some damage? Weve tried talking to him. Weve consulted a lawyer. Weve tried talking to the local sheriffs of“ce, but they can help only if they are there when it happens. Unfortunately, although he turns off his lights like clockwork, his comings and goings vary, so theres no way to predict when hes going to be driving home. This gentleman is adamant that hes saving his alternator, and its important enough to him that he is willing to break the law to do it. Maybe if a car expert steps in (thats you, by the way), he will hear the truth. I fully intend to send him your answer. What are your thoughts? „ Jane Wow. Humans are an interesting species. This guys a zealot, Jane. Its hard to reason with zealots, but you should try one more time. Hes not saving his alternator. Even though the alternator is not powering the headlights during those few blocks, its still running. Headlights or not, the alternator is always making electricity to “re the spark plugs and recharge the battery. Not to mention running the fan, the heater, the windshield wipers, the radio, the heated seats or whatever else hes using. So, if hes driving the car, hes using the alternator. That means the alternator bearings are spinning and the diode bridge is working. Those are the parts that wear out and cause alternators to fail. So hes nuts, Jane. But you already knew that. The question is how to get him to stop this dangerous, and unnecessary, behavior. If reason fails, I think the answer probably lies in the very “rst sentence of your letter: Youre part of a homeowners association. I would imagine that HOAs have pretty broad leeway in adopting their own rules and regulations. I mean, HOAs can stop people from smoking on their grounds, they can ban loud music or leaf blowers, they can keep you from painting your house purple. Im guessing they also can require headlights at night. So the HOA should consult a lawyer and “nd out. If youre allowed to set safety rules for the association, propose a mandatory headlight-use-at-night bylaw with a “ne for noncompliance, then put it to a vote. Let the vote be 39-1 in favor. Then all you need is for a couple of homeowners to buy Nest HD motion-sensor outdoor cameras with night vision for a couple of hundred bucks each, put em on your front porches, and wait for the video proof to roll in. I mean, that sounds aggressive. And you want to avoid a “ght with people you live among, if at all possible. But if youre really worried about your kids getting run over by this knucklehead, then you may have to use the greater common sense of the community to coerce him into more socially acceptable behavior. And imposing a “ne is certainly kinder than puncturing his tires every few weeks by leaving a two-by-four with nails sticking out of it in the darkest part of the road and then telling him he would have seen it if hed had his headlights on. Which „ my lawyer wants me to point out „ is not something Im recommending. So try reasoning with him one more time. The electrical load from the headlights is an insigni“cant addition to what the alternator is doing anyway. If he realizes that the effect on his alternator is minimal and the effect on his lifestyle will be maximal, maybe a light bulb will go on for him. Preferably two. Dont get stuck with a lemon. Be an informed shopper. Read Tom and Rays guide How to Buy a Great Used Car: Secrets Only Your Mechanic Knows.Ž Send $4.75 (check or money order) to Car Talk/Used Car, 628 Virginia Drive, Orlando, FL 32803. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk.com.Help end neighbors dangerous behavior RayMAGLIOZZICAR TALK COLUMNIST Joe and Pam Amabile performed the entire restoration of a 1965 Mustang „ as opposed to a professional machine shop „ to its original factory speci“cations: 289-cubic inch, V8 engine. Finding and redoing this desirable collector car goes back to when 12-yearold Joe saw a bright-red Mustang Fastback on a tower at the 1964 New York Worlds Fair. Since then, hes been a fan of the early series coupes. It stayed in his mind that some day he would own one. Time went by and after becoming “nancially secure, he found an ad in Auto Trader magazine listing one for sale in Pleasant Valley, New York. Joe and a friend, Dana Fox, drove there for a look-see,Ž and found the car in rough condition with the engine in the trunk, etc. Knowing the scarcity of this body style „ along with a low price „ a deal was made and soon it was in the Amabiles garage. The year was 1998 and Joe, his son Joe Jr., plus Dana, began to tear everything apart to know where to start for the rebuild. Joe had experience in working on old vehicles while hanging around his fathers used car business, so he personally welded in new ”oors under the hood, trunk, all four fenders, rocker panels plus doors, etc. His son, a very young man, scraped off old paint and sanded, sanded and sanded every inch of that Mustang. All this was taking place while Joe was owner/ manager of a pharmacy/ drug store for more than 20 years due to several reasons. He injured both his shoulders requiring two operations. Joe Jr. joined the Coast Guard and moved from the area. Thus the Mustang restoration came Four-year restoration of 1965 Mustang For 2018, Hyundai has added a new subcompact crossover SUV to its lineup, with lots to offer for the money and features buyers want in a versatile family vehicle, as well as Hyundais excellent warranty. The new Kona is available in four trims: SE, $19,500; SEL, $21,150; Limited, $24,700; and Ultimate, $27,400. Front-wheel drive is standard, with all-wheel drive adding $1,300. AWD comes with a more-sophisticated rear suspension for a more-composed ride, and a locking center differential to enhance off-road traction. Kona SE and SEL come with a 147-horsepower 2.0-liter four-cylinder engine, with a six-speed automatic transmission. Limited and Ultimate (the one I drove) have a 175-horsepower 1.6-liter turbocharged four-cylinder, paired with a seven-speed EcoShift dual-clutch automatic transmission. Exterior styling includes heavy creasing on the hood, front and rear fenders, door panels and rear quarters to the taillights, and rocker panels. Gray body cladding extends from the wheel arches to include the headlight and taillight housings. My Kona Ultimate with AWD was metallic Thunder Gray with black leather interior trimmed in Lime Green and Gloss Black. Lime Green on the lighted start button, round side air vents, elongated dual center vents, and shifter surround, along with piping and top-stitching on front seat bolsters, and front and rear headrests. Interior materials were average, with hard plastics textured for appearance and feel. The 60/40 split-folding rear seat was able to accommodate two average-size adults or three children or small adults. The Hyundai Smart Sense suite of advanced safety features including Forward Collision-Avoidance Assist with Pedestrian Detection, Driver Attention Warning, Lane Keeping Assist, High Beam Assist, and an In“nity premium audio with Clari-Fi Music Restoration Technology, eight speakers including subwoofer and external ampli“er were exclusive to the Ultimate. Driver Attention Warning analyzes driving patterns and warns the driver via audible tone or visual alert on the instrument panel that it is time for a break. Kona Ultimate is the only vehicle in its class to offer wireless charging and the Driver Attention Warning system. All advanced safety features are well tuned to avoid annoying false alarms. The 8-inch touch screen has a Rear View Monitor with parking guidance for safely backing up and parking. The screen sits on top of the dash above the center console, easy to see and reach. A/C controls located below the middle vents were simple, well labeled, and easy to use. Blue Link, Hyundais Connected Car Service, allows owners to start and cool or warm the vehicle with a few taps in a smartphone/smartwatch app or by saying Alexa, start my car and set the temperature at X degrees.Ž The vehicle will run for 10 minutes, or a timer may be set, and the doors remain locked. Also using a smartphone/ smartwatch/connected home device and a PIN, doors can be locked/ unlocked. Doors lock after 30 seconds if not opened. If you should lock your keys inside, MyHundai with Blue Link Mobile App on your smart device can unlock the doors „ unless the phone is also locked inside. Operators can get a full diagnostic check from the touch screen, schedule services, and get reminders for routine maintenance. With an app or in-car voice commands, destination search by Google will help locate a restaurant, gas station, etc., and send directions to the vehicles navigation system. Blue Link will help locate your car „ within a 1-mile radius, and drop a pin on a map on your smartphone. A stolen car can be located sooner, its location provided to law enforcement, and the engine immobilized until it is recovered. In case you need roadside assistance, Blue Link can provide an assistance staff member the exact location of your vehicle. Blue Link also provides parents with peace of mind with Geofence, curfew, and speed alerts to help keep track of young drivers. Blue Link also provides automatic collision noti“cation and assistance if an accident causes air bags to deploy. An SOS button allows the operator to contact 911 anytime. A text or email noti“cation can alert a designated person/ people if the panic button has been triggered. Important information such as speed, cruise control, navigation turnby-turn, and safety features such as blind-spot warning were projected on a pop-up transparent panel just above the instrument panel on the dash in the drivers line of sight, so eyes never needed to leave the road. Kona is a versatile vehicle, seating up to “ve, with above average cargo space at 19.2 cubic feet behind the rear seat and 45.8 cubic feet with the seat folded, while being small enough to navigate tight spaces and park easily. Kona isnt a serious off-road vehicle, but some of us like to take a road less traveled, and Kona does that with ease and comfort. 2018 Kona crossover offers all-wheel driveBy EMMA JAYNE WILLIAMSFORT WORTH STAR-TELEGRAM PHOTO PROVIDEDThe 2018 Hyundai Kona UPCOMING EVENTSSunday, June 24, 7 a.m. to 1 p.m. Muscle Car City Monthly Auto Flea Market, 10175 Tamiami Trail, Punta Gorda. Booth space $10 for double parking space for auto-related vendors only; $5 single space in the For SaleŽ aisle. Free entry to public; music by Toms Traveling Tunes. Info: April Patchell, General Manager, 941-575-5959. Thursday, June 28, 4 p.m. to 7 p.m. Free Open Cruise in Beef O Bradys, 1105 Taylor St., Punta Gorda, assisted by the Vintage (formerly Veteran) Motor Car Club of America, SW Florida Region. Open to any year, make or model collector type car/truck/ motorcycle. BOGO meal to car show participants. Information: Lee, 941-626-9359. Information for Collector Car Events: Larry Day of Lee County has Cruise In and show information from Naples to Sarasota and east coast. Access his website larrycruisinlist-swfl.com for all the details. Also for similar but somewhat different hobby happenings log onto www.musclecarcity.net You may also contact the DJs: Tommy Brooks, 941-815-6204, or Randy Wright, 941-380-0650, of Toms Traveling Tunes. PHOTO BY DON ROYSTONRakish front and side view of the 1965 Mustang Fastback known as Two Time Sally.Ž Note the Rally GT wheels.ROYSTON | 12

PAGE 23

Page 24 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 OUR TOWN 12 to a complete halt, sadly parked in the garage; and Pam was teaching school in Woodbury, Connecticut. One day after looking at the Mustang in the garage over and over she said to Joe, Your health has gotten better. If you decide to complete the restoration, I will help you; if not, it needs to be sold.Ž Those were wake-up words, and during nights and weekends this couple diligently worked to ful“ll Joes dream car of becoming reality. It took four years, but the results speak for themselves. They affectionately nicknamed the Fastback, Two Time Sally,Ž because everything had to be done at least two times. When I asked Joe what he liked best about their Mustang, his answer was its looks, performance and the purr of the dual-exhaust pipes. Pam said she likes the admiring looks from people on the road or while parked at shows „ knowing they made it happen. Knowing of the desire to move to sunny Florida, the Amabiles bought a lot and had a house built in Rotonda West. Pam retired from teaching after 26 years and Joe sold his businesses and also retired of“cially. Prior to leaving New England they successfully showed the Mustang all over the states of Connecticut, New York and Massachusetts. The restored Two Time SallyŽ was shipped here in an enclosed van to protect the Rangoon Red paint job and they, too, moved to Charlotte County in May 2017. It has been driven about 8,000 miles since being completed, almost all up North.Ž It was on display on Memorial Day at Fishermens Village that our SW Fla. Region VMCCA has conducted since 2004 winning a Judges Choice trophy also very popular on exhibit during Deep Creek Community Church Fathers Day Show. Look for them at auto-related events, especially National Collector Car Appreciation Day at Muscle Car City on Friday July 13, 9 a.m. to noon. Its completely free to participants and spectators. Speci“cations of the 1965 Mustang Fastback Coupe: € Basic price new: $2,589 (plus GT package) € Production: $77,079 € Wheelbase: 108 inches € Weight: 2,633 lbs. € Engine „ V8: 289 cubic inches € HP 200 € Transmission „ 4 speed (manual shifter on console) € Rear „ Ford Heavy Duty posi trac. Wanted: Vehicles with at least 300,000 miles on the odometer for possible article in the future. Please email us a photo of the car or truck and pictures of its speedometer/ odometer reading. Use email address leekr42@ embarqmail.com. Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region and may be reached at 941-626-4452 or leekr42@ embarqmail.com. ROYSTONFROM PAGE 11 PHOTOS BY DON ROYSTONThe 80-cubic-inch engine with GT air cleaner. Pam and Joe Amabile are the owners and restorers of the 1965 Mustang Fastback. A happy couple, with interesting backgrounds, wear Mustang shirts. Rear view of the 65 Mustang GT. Note the license plate and gas cap. Dash, instrument panel, glove box and deluxe steering wheel. Note the oor shifter on the console and Mustang oor mats. CONVERTIBLE TOP INSTALLATION 1946 & Newer Convertible Top Installation and Seat Upholster Hydraulics sales, service, & installation 5530 Indepedence Court, Punta Gorda, FL941-639-0437www.hydroe.com adno=50536628 adno=54533631 adno=50536648

PAGE 24

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 25 1CLASSIFIEDS 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18300$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1845$24,999 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$23,999 SALE NEW 2018 CHRYSLER300 TOURING3.6L V-6, 8-Speed Automatic, Back-Up Camera, Aluminum Wheels, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/ Locks/Mirrors, Apple CarPlay/Google Android Capable, Automatic Temp Control & much more. #C18265$21,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #J1914$19,999 SALE NEW 2018 DODGE CHALLENGER SXT3.6L V-6 w/8-Speed Automatic, 18Ž Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay & Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto. Temperature Control, Power Seat/Windows/Locks/Mirrors & more. #D18178$23,599 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,491Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 Better Prices Bigger Selection.*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18617SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18945SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #U18829SALE $21,999 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia starting at $37,999Lease Special $399 per month,24mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $399 per month,24mo/10K per year$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18107 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ 80 WRANGLERS IN STOCK. #A18114 adno=54537533

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 CLASSIFIEDS 2VOLUNTEER OPPORTUNITIES€ F.I.S.H. (Friends In Service Here): Volunteers to provide free transportation for residents in Englewood and Rotonda West. Volunteers provide transportation to doctors appointments, dialysis, oncology treatments, physical therapy, stores, banks and other locations in Englewood, North Port, and South Venice. For more information, call 941-475-2533 or 941-475-4494. € Homeless Coalition: Retail help at Fabulous Finds Re-Sale Shop (Monday-Saturday 9 a.m. to 6 p.m.);Volunteers are needed for meal prep (Mondays and Wednesdays 1 p.m. to 4 p.m.); Front desk help needed in the office of the shelter (Monday, Wednesday, Friday 9a.m. noon and Monday-Friday 6:30 p.m. to 9:30 p.m., Saturday and Sunday 11:30 a.m. to 2 p.m.); Food donation pick-up driver once a week; Groups to serve in the dining room; Bakers needed for the Need Bountiful Bakery Program. For more information and other opportunities, call or email Darcy Woods, Volunteer Coordinator, at 941-627-4313, ext. 134, darcy.woods@ cchomelesscoalition.org. € Meals on Wheels: volunteers in the following areas: kitchen, to assist in preparing and packaging meals and drivers to deliver meals to clients. For more information, call 941-6254343 between 9 a.m. to 1 p.m., Monday through Friday. € New Operation Cooper Street 650 Mary St., Punta Gorda: volunteers to tutor kindergarten through eighthgrade students. The volunteers will help the students with their daily school assignments including math, spelling, reading and sentence writing. These volunteers are needed Monday through Thursday from 3:30 p.m. to 4:30 p.m. Volunteers are also needed daily from 2:30 p.m. to 3:30 p.m. to drive 10-passenger vans to pick up the students at their schools. Drivers must watch two hours of driving safety videos to be certified by the county to drive the vans. For more information or to complete an application, contact Margaret Forde at 941-639-3034. € 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 Search and Rescue: is a 501(c)(3) formed by Mike Hadsell who has 40 years of experience in Search and Rescue. The teams deploy across the country at no charge to the requesting agency. PRSAR Teams are trained and certified for FEMA and lawenforcement searches. The members are self-funded and donations are used to buy search and rescue equipment. PRSAR welcomes new members. There are search positions available to everyone. They also have several positions that dont require you to have a dog. The group meets for training twice each week at various locations in Charlotte County. If you would like to volunteer, donate, or just learn more about Peace River Search and Rescue, visit their website at www.PRSAR.org. € Pregnancy Careline Center: 1685 Tamiami Trail, Suite 4, Port Charlotte, seeks both female and male volunteers to assist Charlotte County citizens who have an unexpected or otherwise stressed pregnancy. Volunteers are needed in a variety of areas. For more information, call 941-6255576 or email director@ pregnancycareline.org. € Project Linus: volunteers to crochet, knit, and quilt blankets to give to Charlotte County kids who are in need of comfort and security. Meeting are held from 9 a.m. to 11 a.m. on Wednesdays at New Day Church, 20212 Peachland Blvd., Port Charlotte and from 9 a.m. to 11 a.m. on Fridays at Florida Gulf Coast Building, Herald Court Punta Gorda. For more information, call 941-627-4364. € The SHINE (Serving Health Insurance Needs of Elders) Program: recruiting volunteers to help Medicare beneficiaries in Charlotte County. SHINE is a free, unbiased Medicare and health insurance information, counseling, and assistance program whose specially trained volunteers assist seniors in making informed health care decisions. For more information, call the Elder Helpline at 1-866413-5337 or 1-800-963-5337, or visit www.floridashine.org. Specializing In...Annual Rentals€ Venice Gardens Duplex, 2/1, Carport, Lanai, Lake View..................................................... $900 mo € North Port Home, 3/2/2, Cathedral Ceilings, Pet Friendly ............................................. $1,250 mo € Venice Island Condo, 3/2, Lanai, Close to Beach ............................................................... $1,000 mo € Jacaranda West Home, 2/2/2, Screened Lanai ....................................................................... RENTED € Venice Island Home, 3/2, private pool, pet friendly, close to beach .......................... $2,200 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54537251 Call Us To Sell In The Showcase Of Homes (941) 429-3110 IDEALLY LOCATED! NORTH PORT € 7956 HYDE PARK AVE.Perfect “ rst home, retirement haven or investment. 2/1/1 1100sf block home in the heart of North Port, just one street behind the library in a lovely, quiet neighborhood. City water and sewer. Not in ” ood zone! Security system. $117,700 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY CONVENIENTLY LOCATED PORT CHARLOTTE $21 7,450Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED OPEN MON.-SAT. 11AM-4PM 195 HARBOR BLVD. PORT CHARLOTTE3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“ nity Pool w/ Waterfall & Custom In“ nity Stone Spa. LP Gas Throughout. $725,000 (518) 810-5070 or (863) 529-3736 LOCATIONƒLOCATIONƒLOCATIONNORTH PORT 3/2/2 POOL HOME! 1841 sf, Designer Tile, Den, Great Room, Large Lanai, All New Stainless Steel Appliances, New Carpet, Cathedral Ceilings & More!! $247,500 Richard Lundgren Horizon Realty International Of Venice 941-276-0029 CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 3 CONDOS IN VILLA MANOR DEEP CREEK (3) 2BR/2BA Condos, All on “ rst ” oor. (2) Furnished. Pool Water & sewer. $76k, $78k & $82k 941-629-8229 941-661-3207 LAKESIDE POOL HOME 4 SPORTSMAN LANE Rotonda. Lakeside 2,577 Sq. Ft. Cus tom Pool Home. New Roof, Granite, Oversized Lot! $359K CALL TERRY LONG Always Long On Service With KW Realty Gold To View Or See What Your Home Is Worth In This Market! 941-830-2347 New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533941-468-8300 ONLY $169,900!!!! PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “ replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ” oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar SOLD NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 BETTER THAN NEW! PORT CHARLOTTE € 14518 BRIDGEVIEWRiverwood. Turn-key furnished with million dollar view in gated golf community! Magni“ cent 1800sf 3/2/2 heated pool home with extended lanai on the premier oversized lake-front and golf-view lot. Gorgeous sunset view! Electronic hurricane shutters. Port Charlottes most prestigious address $489,900 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY FOR SALE BY OWNER PUNTA GORDA 29200 JONES LOOP RD #5172/2 Plus Den, 4 Car Carport, 1680 sf, Open Concept, Newly Updated Decor, Partially Furnished, New Roof 2017. On Golf Course & Water. Large Lanai. $109,900 614-560-4784 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 GARDENS OF GULF COVE! GREAT FAMILY HOME! $199,999VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 who25@yahoo.com Keller Williams Realty Gold MAPLE LEAF ESTATES 743 NIPIGON TRAIL € PORT CHARLOTTE Resident owned, Gated, Gol“ ng Community, 4 pools 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison James Homes adno=719967

PAGE 26

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 3 C D C C C B A C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References Sun Classied Readers Find in The Business & Service Directory Sun Classied Readers Find iThBi&SiDi Call 866.463.1638 or email your ad to classied@sunletter.com Make sure they nd your business here too. $ D D D E HILL TOBACCO 941-249-8916 Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S YS S Y YS S S S FS S F FS S S S FS S F FS S S S W S S W W S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O RO O OM OM OM O E E E EN N R R R R O O RO RO O O O O O O M M M M M M S S MS MS Y C C CR Y A A A C AC ACR A A A C AC AC CR CR CR Y YL L L CW C R R Y Y Y YL YL YL LI LI LI C I C C C W W W N W W I I I N N DO D D O S S T T T T T P P P P P P P R R I C C E S S N N T T T T T T O O O O O O W S T T P P P P P P R R R R S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET C Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C ONCRET C O ON C R RET R E T TE A A A A C C C CAadno=719942

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 CLASSIFIEDS 4 L M L L L L H E H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn C are941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H 941 456 2120 YOUR ARMY LOGISTICS MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I I J M M M P H H L L L L P H H N H P The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling 1-850-487-1395 or on the Web at adno=719940

PAGE 28

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 29 CLASSIFIEDS 5 R S R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P T T T T R R R R R R R R R T T R P P $ Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com T Tadno=719941

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 CLASSIFIEDS 6 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 06/23/18 THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED JULY 4TH, WEDNESDAY 7/4 *We Will Re-Open at 8:00am, Thursday, July 5th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY June 26th at 4:30 for Thursday June 28th & Friday June 29th publication WEDNESDAY June 27that 12:30 for Saturday June 30th & 4:30 for Sunday July1st publication. THURSDAY June 28th at 4:30 for Monday July 2nd & Tuesday July 3rd publication. FRIDAY July 29th at 12:30 for Wednesday July 4th publication. MONDAY, July 2nd at 4:30 for Thursday, July 5th publication. TUESDAY, July 3rd at 4:30 for Friday July 6th. We Wish Everyone a Safe and Happy Fourth of July OPEN SAT. 11-1 & WED. 11-1 4053 River Bank Way Charlotte Harbor Lovely 3/2/2 Home in River Bend off Harborview Rd. $261,000 Dee Porter, 941-347-1159 Century 21 Aztec OPEN SAT. 11A.M.…2P.M. 3113 COQUINAESPLANADEPELICAN HARBOR PUNTAGORDAOFFRIVERSIDe DR941-276-6160 THE CAPTAINS TEAM SUN REALTY OPEN SAT. 3:00PM-5:00PM 5601 Duncan Rd. Punta Gorda, Lakewood Village. Lots 40, 65, 151, 181 & 223. Meet at Lot #40. Dee Porter, 941-347-1159 Century 21 Aztec 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 1010 OPEN HOUSE PLACIDA SUN., 6/24, 1PM…5PM 105 Green Dolphin $1,299,000. Over 3500 sq ft, 4/3 on a tip lot, 385 deep waterfront property just minutes to Gulf of Mexico Sharon Badrian 941-276-0068 SUN., 6/24, 11AM…2PM 8413 Placida #403 $179,900. Located in gated community next to Amberjack Nature Preserve & close to Boca Grande beach. 2/2 w/carport. Lena Veit 941-740-3018 ENGLEWOOD SAT., 6/23, 12PM…3PM SUN., 6/24, 12PM…3PM 6585 Manasota Key Rd. $1,075,000. Private hideaway w/100 Ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular Jeffrey Ament 941-539-2338 Alan Craig 941-303-3876 SUN., 6/24, 12PM…3PM 87 Cayman Isles Blvd. $499,900. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized Kit. w/42Ž cabinets. Tons of builder upgrades. Jeffrey Ament 941-539-2338 SUN., 6/24, 12PM…3PM 19 Golf View Dr. $345,304. Elegant, Georgian style custom home, turnkey furnished. Expansive views of golf course located in premier Boca Royale Golf Course. Janet Shawen 941-882-2398 NORTH PORT SAT., 6/23, 1:30PM… 4:30PM 6780 Pan American Blvd $489,900. Boaters dream home in Island Community Duck Key! Beautifully landscaped, pool home 3 lg BR, split floor plan w/central kitchen. Sherrie Cremen 941-726-5794 SAT., 6/23, 11AM…2PM 5621 Reisterstown Rd. $399,900. Located on 3.57 acres completely fenced & zoned allowing any & all animals. Home is over 5000 sq ft w/mom-in-law quarters. Janet Shawen 941-882-2398 SAT., 6/23, 11AM…2PM 4503 Sapulpa St. $239,000. Exquisite detail throughout. Open, split floor plan, lg lanai w/pool & waterfall, tons of storage also. Michele Behnfeldt 419-966-0567 PORT CHARLOTTE SUN., 6/24, 1PM…4PM 2423 Bendway Dr. $379,000. Beautiful waterfront pool home w/204 on the water. Recent remodel, split floor plan, very spacious. Mary Lou Zett 941-380-2598 SAT., 6/23, 11AM…3PM 23211 Delevan Ave. $279,900. Pride of ownership, 3/2/2 w/spacious lanai on fresh water canal. 6 privacy fence, newer appliances. Darlene Rains 941-380-1266 SAT., 6/23, 12PM…3PM 24427 Buckingham Way $254,900. Golfers dream on a pond w/view of 3rd tee. Extended nook increases living space to 1500 sf not in county records. Chuck Allen 941-544-0991 SAT., 6/23, 12PM…3PM 1629 Palace Ct. $194,000. 2/2/2 w/den in active Kings Gate golf community. Plant shelves, indoor laundry, ceiling fans plus roomy MSTR w/2 closets. Ann Allen 941-286-2633 PUNTA GORDA SAT., 6/23, 1PM…3PM SUN., 6/24, 1PM…3PM 3321 Sunset Key Cir. #106 $349,900. 3/3/1 fantastic wedge unit. Fresh paint, unique tile in living areas & wood plank tile in BR Call Suzanne for access 303-902-1965 Suzanne Ivaska 303-902-1965 SUN., 6/24, 12PM…4PM 206 Angol St. $299,000. Beautiful, well maintained pool home situated on an oversized cul de sac lot in Sec 20 of Deep Creek. Steve Jones 941-456-4962 SUN., 6/24, 1PM…4PM 7116 Mikasa Dr. $289,000. Over $60,000 in upgrades. 4/2/2 salt water heated pool w/screened lanai & paver deck. Gated community, close to shopping, restaurants & Historic Downtown. Marie Sellitto 941-626-3770 SUN., 6/24, 11AM…2PM 27045 Ecuador Dr. $239,500. New Construction! Included are high end features & finishes, all wood cabinets, granite Wood grain tile floor, decorator baseboards & more. Diane DePaul 941-628-4268 1010 OPEN HOUSE FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 6/23/2018 3340 Wood Thrush Drive #122, Punta Gorda, FL 33950, 1:00PM-3:00PM 4582 Fallon CIrcle, Port Charlotte, FL 33948, 1:00PM-3:00PMSUNDAY 6/24/2018: 23356 Weaver Avenue, Port Charlotte, FL 33954, 11:00AM-1:00PM 23357 Hartley Avenue, Port Charlotte, FL 33954, 12:00PM-3:00PM 1750 Jamaica Way #213, Punta Gorda, FL 33950, 1:00PM-3:00PM 2848 Deborah Drive, Punta Gorda, FL 33950, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / 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 SOUTH GULF COVE SAT 6/23/18 12 … 3 10578 RIVERSIDE ROAD, Pt Charlotte, FL 33981 3/2 Waterfront Pool Home $529,500 w/160 Ft Sea Wall Chris McMillan 941-628-2602 RE/MAX ANCHOROFMARINAPARK 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 SUN., 06/24/18 1-3PM 631 Alhambra Rd #201 Venice.Venice Island beachfront condo 2/2, 1,284 sqft corner unit with updated flooring, 2 lanais. $399,000 Michael Saur, PLLC 281-615-8993 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 1020 HOUSES FOR SALE NORTH PORTCottage home with picket fence. Two Bedrooms, 1 Bath. Big fenced yard. Studio/ workshop. Nice updates. $110,000.00 Freya Fuller Premier Sotheby's International Realty 941-223-1644 PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 SOUTH VENICENEW HOME BY BUILDER 3/2/2 SPLITPLAN. NEARBEACHYETQUIETAREA! CLOSETOAMENITIES! $309KSARASOTAREMODELINGINC.941-893-7326 1030 WATERFRONT HOMES ENGLEWOOD CALLING ALL BOATERS AND ANGLERS! FULLYRENOVATED3/2 WITHEXPANSIVEVIEWSOFGOTTFRIEDCREEKON1/2 ACRE. 7,500LBBOATLIFT& FLOATINGDOCK& FIXEDDOCK. 1 BRIDGE& ASHORTRIDETOLEMONBAY&THEGULF! PEBBLETECSW POOL& HOTTUB. $459,000. BETTYMASIELLO, 201-8419091, MEDWAYREALTY GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold WHO YOU GONNA CALL?Since 1975 Only 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 1040 CONDOS/VILLAS FOR SALE PUNTA GORDA Pristine Resort Condo 2/2 PRV Garage, low HOA fees in Vivante. Stainless, Updated, Luxury Vinyl Plank Flooring, 2 Lrg Master. $239,900 Barb Brooks, Integrity Real Estate of Florida Inc. 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 VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 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 N O RTH P O RT 3 / 2 / 2 4765 Cornsilk Terrace. $1300/mo. Real Estate Mainstream 941-628-2606 N O RTH P O RT 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 1210 HOMES FOR RENT ROTONDA REMODELED 205 MARK TWAIN LANE 3/2/2, 1800SF, HUGE Lanai New SS appliances, wood floors, paint, etc... $1550/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 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 Needanew Home? LookintheClassifieds! 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 PT 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 CHARLOTTEHOUSE Room for Rent. Great Location! 941-763-7296 PORT CHA RLOTTE 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!

PAGE 30

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 31 CLASSIFIEDS 7 1500 LOTS & ACREAGE PT CHARLOTTE Riverwood BY OWNER.1/3 acre + with full water & GC views. Cleared and ready. Upscale neighborhood. Low HOA fees. 678-778-1023/ mike@uniquemanuf.com 1610 BUSINESS RENTALS VENICEISLAND Office Space at 333 S. Tamiami Trl. 242SF Unit at $350/mo 532 SF Unit at $750/mo 2420 SF Unit at $3,330/mo Brand New! 1st Month FREE! Building Under New Ownership. Judy Smith 772-971-1434 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 2010 PROFESSIONAL THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED JULY 4TH, WEDNESDAY 7/4 *We Will Re-Open at 8:00am, Thursday, July 5th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY June 26th at 4:30 for Thursday June 28th & Friday June 29th publication WEDNESDAY June 27that 12:30 for Saturday June 30th & 4:30 for Sunday July1st publication. THURSDAY June 28th at 4:30 for Monday July 2nd & Tuesday July 3rd publication. FRIDAY July 29th at 12:30 for Wednesday July 4th publication. MONDAY, July 2nd at 4:30 for Thursday, July 5th publication. TUESDAY, July 3rd at 4:30 for Friday July 6th. We Wish Everyone a Safe and Happy Fourth of July 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information 2030 MEDICAL Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com 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 SOLARIS HEALTHCAREis now HiringNURSE 3-11PM & 11-7AM CNAs 3-11PM Weekend Supervisor$2000 Sign on BONUS!! Apply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 06/26LPNwkds 06/26 CNA06/26 Med. Asst. 06/26 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES AUTOMOTIVE TECHNICIAN E xperience 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 SIGN ON BONUS HEAVY EQUIPMENT MECHANIC SHOP HELPER BACKHOE, DOZER, LOADER OPERATORS TRACK HOE OPERATOR PUNCH OUT TECHNICIAN CONCRETE HELPER TOPMAN/TAILMAN FOR PIPE CREW APPLY:3801 N Orange Ave SRQ, FL 34234 jobsatderrTWO@gmail.com EOE CGC-1514997 PAINTER NEEDED. Must be 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. 2050 SKILLED TRADES ASSISTANT MANAGER FOR BUSY TIRE STORE IN PUNTA GORDA Call 941-639-5681 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: DISHWASHERS HOUSEKEEPING SERVERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 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 CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate Professionals throughout Charlotte and Lee Counties. Minimum of 5 years quantifiable Outside Sales experience with digital and media experience preferred. Salary plus commission. We OFFER: Health Insurance Paid Time Off 401K Training Stable and secure company with advancement opportunies. We are a Drug/Nico tine FREE Workp lace. Pre-employment Drug/Nicotine testing required. EMAIL RESUME TO: jharrington@sun-herald.com 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 GETRESULTS USECLASSIFIED! DENTAL HYGENIST Registered Dental Hygenist needed Full Time, 4-4.5 days a week. Benefits. Please Call 941-475-2442 Englewood FRONT DESK/ NIGHT AUDITOR Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 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 2100 GENERAL ENTRY LEVEL POSITION FOR PRINTING We are currently seeking a full time entry level manufacturing position. This position includes the opportunity to learn the printing process from the entry level position and advance in a progressive environment. In this position you will assist in the creation of various well known newspapers and other related products on our Press. DUTIES & RESPONSIBILITIES Remove product from the end of the printing press or finishing machine. Move skids of product with a hand jack Comply with all quality, safety and work rules and regulations. Work Hours are: 4:30 pm to 1:30am QUALIFICATIONS Effectively communicate with other members of the staff. Assist other crew members with various duties including webbing up of the press and/or special handwork in order to meet customer requests. Follow all clean-up and housekeeping procedures. The ability to take stacks (average 10-30 lbs) using repetitive hand/wrist movement, off of the end of a machine (2-4 feet high) and stack product on skids from floo r level to 5 feet high using repetitive bending and twisting. The ability to remove skids (weighing up to 2400 lbs) by using a pallet jack. The ability to use a computer. At least 18-years of age or older. Ability to work well in a team environment. Ability to follow instructions and work independently. The ability to read and write; possess good verbal and written comprehension. We are a drug and nicotine free workplace. Pre-employment drug and nicotine testing required. Apply to Ken Moring kmoring@suncoastpress.com 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 LADYHAIR S TYLI S T SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 SWF 66 see k s SWM 63 75 f or relationship to enjoy simple things in life. 941-214-0357 3065 BIBLE STUDY & CHURCHES CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte 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 Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND LOST DIAMOND RING : N ear Vicinity of Peaches in Venice. REWARD 978-335-5752 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 BE G IN Y O UR 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 3096 RELIGION CLASSES START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 4000 FINANCIAL 4030 INSURANCE INSURANCE COUNCELOR Carlene Hope Life Annuities Final Expense 941-757-7179 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5005 ALTERATIONS THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED JULY 4TH, WEDNESDAY 7/4 *We Will Re-Open at 8:00am, Thursday, July 5th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY June 26th at 4:30 for Thursday June 28th & Friday June 29th publication WEDNESDAY June 27that 1 2:30 for Saturday June 30th & 4:30 for Sunday July1st publication. THURSDAY June 28th at 4:30 for Monday July 2nd & Tuesday July 3rd publication. FRIDAY July 29th at 12:30 for Wednesday July 4th publication. MONDAY, July 2nd at 4:30 for Thursday, July 5th publication. TUESDAY, July 3rd at 4:30 for Friday July 6th. We Wish Everyone a Safe and Happy Fourth of July Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 CLASSIFIEDS 8 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5107 IRRIGATION CHARLOTTE IRRIGATION I nc. Summer Specials going on now. 941-830-4102 AAA-18-00009 NEEDCASH? HaveAGarage Sale! 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. 5110 LAWN/GARDEN & TREE EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal PEREZ LANDSCAPING DESIGN, INC. & TREE SERVICE Design/ install landscape Clean up existing Landscape Irrigatin Service & Installation Quality, Professional, 20+ yrs Exp. Lic & Insured NOTHINGBUTSATISIFIEDCUSTOMERS! Thank you for calling 239-340-0887 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Lookingfor Adventure? Findit inthe Classifieds Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 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 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 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 6025 ARTS AND CRAFTS BAG SEW STEADY f or ART or SEWING Like new. $69 239-410-5717 WOOD CARVING k n i ves new $50 941-218-4502 6030 HOUSEHOLD GOODS AIR COMFORT Ai r M attress / Foundation King Looks like new. $225, OBO 941-485-0681 ASS T. FRAMED pictures f lowers,ships,people all sizes $10, OBO 941-626-7311 BATHR OO M S INK & FAU C ET CERAMIC HANDLES CAN EMAIL PHOTO $50 941-235-1054 BEVERA G E C ART RATTAN $75 941-451-0634 CALPHALON UTENSILS 6 dif ferent COOKS DELIGHT $6, OBO 941-743-0399 CORNING WARE B8 1/2 B u f fet Server/Skillet, white, ex. con dition $20 214-906-1585 CROCK POT N ew, Never Used, 5.5 Quarts, White $25 941-496-4903 DOLPHIN PICTURE M ust see. signed and numbered. 45/990 $90, OBO 941-743-0399 DUTCH OVEN C opco D enmar k D4 (largest size), green, good condition $40 214-906-1585 ELECTRIC SKILLET GE Excellent condition w/book. $45 941-743-0399 END TABLE S S ALE-wood & glass-brown & white like new $10 941-445-5619 ENTERTAINMENT C ENTER Versatile 3pc blonde color. $5 941-698-1074 EXPANDABLE LU GG A G E 3 sizes-in-1, plus matching tote JM New York $49 941-276-1881 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 MR. CO FFEE 1 2 cup program mable black & stainless exc cond $25 941-276-1881 O IL PAINTIN G w/beauti f ul frame must see! Super art bar gain! $165 941-639-1517 6030 HOUSEHOLD GOODS THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED JULY 4TH, WEDNESDAY 7/4 *We Will Re-Open at 8:00am, Thursday, July 5th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY June 26th at 4:30 for Thursday June 28th & Friday June 29th publication WEDNESDAY June 27that 12 :30 for Saturday June 30th & 4:30 for Sunday July1st publication. THURSDAY June 28th at 4:30 for Monday July 2nd & Tuesday July 3rd publication. FRIDAY July 29th at 12:30 for Wednesday July 4th publication. MONDAY, July 2nd at 4:30 for Thursday, July 5th publication. TUESDAY, July 3rd at 4:30 for Friday July 6th. We Wish Everyone a Safe and Happy Fourth of July 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. SODASTREAM 60L bottles exchange cylinders $7 941-661-1261 TILE PORCELIN 18Ž x 18Ž 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 6031 HOLIDAYITEMS BARBIE DOLLS Holiday Christmas $12 941-218-4502 6035 FURNITURE MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $35 941-257-5500 COFFEE TABLE N atura l R attan 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 CO U C H & Matching Recliner 7 ft. gray, both ends recline, good condition $400 941-979-1426 C URI O C ABINET wooden; Lamps, KING frame w/ Brass headboard, Call 941-275-7825 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DININ G R OO M table Mahogony 48Ž Round w/ 4 chairs & leaf $350 941-626-5481 DRE SS ER TWIN mirrors and nitestand $200 941-426-7300 FILING CABINET 4 D rawer Solid Red Oak 21 x 24.5 x 54.5 $350 941-460-9540 FOLDING CHAIRS (4) meta l black exc. cond. contour seats $20 941-585-8149 HAND CARVED S o lid Ch erry 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. nutmeg $100 941-575-7134 I BUY FURNITURE Or anything of value! 941-485-4964 LAZYBOY WALLHUGGER great condition $225 941-580-4460 MASSAGE CHAIR Sh arper I mage,low hours,6years storage $490, OBO 941-661-1261 MASSAGE CHAIR Sh arper I mage,low hours,6years storage $490, OBO 941-661-1261 RECLINER b e i ge great con dition $150 480-510-5958 6035 FURNITURE MATTRESS T w i n. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 OVER SIZED c h a i r an d ottomon like new choc leatherette $250, OBO 941-626-7311 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 EXCELLENT cond! med. brown $70 941-661-2667 RE C LININ G S E C TI O NAL 5 piece teal leather reclining sectional, good condition $250 941-637-1923 SOAP STONE P e d asta l Base 24Ž Tall x 9.5Ž Wide $80 941-460-9540 SO FA BEAUTIFUL, 3 cush oak frame w/rattan. $400 941-4839048 SOFA BED Oli ve co l or w/floral pillows $200, OBO 480-510-5958 VANITY DRESSER w i t h Mi rror Dark Brown 18Ž W x 32Ž H x 14Ž D $85 941-460-9540 6038 ELECTRONICS 2 WAYRADI O M O T O R O LA $40 941-218-4502 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 IPH O NE 6S PLU S 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 TV 14Ž PANASONIC WITH VCR, GOOD FOR RVS $35 941-257-5500 YEASU VX8 gps m ik e c h arger 2m440 1.8 30mhz rec $150 941-661-2547 6060 COMPUTER EQUIPMENT ASUS LAPTOP W or k s G reat w/Office $150, OBO 941-404-5359 DESK TOP COMPUTER DELL I nspiration 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 MOTORCYCLE JACKET Ladies JoeRocketXLblue/white $125, OBO 610-357-2954 RING MOONSTONE 14K YG 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 SHOES womans sz 5 new i n box ,Gravity Defyer, Mary Jane style, Bone $30 941-554-2140 WORK PANTS M en  s 4 pr navy blue sz 32-33 Perfect Condition all/ $25 941-276-1881 6070 ANTIQUES COLLECTIBLES ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 AUDREY HEPBURN CANVAS Pop Art Breakfast at Tiffanys 22x18 $45 941-493-3851 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 C HAIR LYRE-BA C K side chair $100; DINING Arm Chair $125 941-575-1988 C HALKWARE RETR O male bal let dancer mounted on wood plaque $20 214-906-1585 HAND MADE sailing ship w/wood box $40 941-423-2585 HANGING LAMP f or over P oo l Table, Blue & White w/FORD Emblem. $100, OBO 941-624-4156 N Y YANKEES 80 & 81 yearbooks & 8 hardback books ea $5 to $20 941-639-1517 NORITAKE DESSERT SETS (5)w/sugar bowl mint, 63 vintage $30 941-639-1517 PRE 1 982 C opper Pennies 60+LB @$3 per pound $180, OBO 941-769-3475 RETR O G RAVEL art choice C alypso drum player, jester with lute $20 214-906-1585 T-BIRD CO LLE C TIBLE S 1 00 150 collectible T-bird models, 55-57, some one of a kind, many in original boxes. $500, OBO 941-624-4156 6070 ANTIQUES COLLECTIBLES W ANTED WWII SOUVENIRS. Will Buy American, German, Japanese. Call 941-244-2333 6090 MUSICAL PA AMPLIFIER w i t h spea k ers $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 stor age breaks more orig 249 ne w $85 941-580-4460 DELUXE WALKER SEAT stor age breaks more orig 249 new $85 941-580-4460 GO GO POWER CHAIR/NEW BATTERIES LIKE NEW, CAN DE LIVER $450 941-473-4168 HOVEROUND POWER WHEELCHAIR looks great, new battery, wheels,power cord $399 941-426-4076 JAZZY JET 3 ULTRA/NEW BAT TERIES X CONDITION, CAN DE LIVER $450 941-473-4168 KNEE SCOOTER Fat Tires Heavy Duty with Bas ket $100, OBO 941-769-3475 P O WER C HAIR ZIPR 4Ž NE W BATTERIES, EXCELLENT COND. $450 941-473-4168 RECLINER El ectr i c lif t c h a i r up/down sleep orig 1100 $349, OBO 941-580-4460 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s RE C LINER P O WER Very good condition. $125 941-575-1988 SCOO TER E-zip electric $2 5 0 OBO 941-627-0516 6100 HEALTH/BEAUTY BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 MASSAGE CHAIR Good condition $75 941-473-9152 6110 TREES & PLANTS SATGHORN FERNHUGE$650 507-250-7147 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 6125 GOLF ACCESSORIES GOLF CLUBS 36 ASST S ome left hand EACH $2 941-268-8951 GOLF CLUBS Old er set w i t h bag & cart + 150 golf balls, no marks $65 941-661-0515 HYBRID IR O N S C obra Max Hy brid Irons 4-5-6-7 excellen t cond. $195 309-253-5658 HYBRID IR O N S Tour Edge Ho t Launcher 8-9-PW excellen t 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

PAGE 32

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 33 CLASSIFIEDS 9 6125 GOLF ACCESSORIES YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 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 G YM BY marcy ,moved no rm has weights and all $220, OBO 941-626-7311 TREAD MILL W es l o $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 KAYAK EMOTION8 sitin backpad & paddle $175 941-661-2547 LOUISVILLE SLUGGER SOFT BALL BAT official Hillerich & Bradsby $15 941-639-1517 WILSON PROFILE TENNIS Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 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 FISHING POLES Ni ce se l ect i on of poles get out and GO FISH! Each only $5 941-474-1776 6135 BICYCLES/ TRICYCLES 3 WHEELER goo d l oo ki ng 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 BICYCLE WOMEN 26Ž S chwinn 21-speed. Like new $85 941-380-2638 BICYCLES (2) B oy & Gi r l 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 RACK HITCH 1 1/4Ž f or 2 BIKES $50 941-268-8951 BIKE RALEIGH R ecor d LTD Mens, Thin Wheels, Like New! $120 941-257-5500 BIKE WESLO EXERCISE Bik e, EX/CONDITION Like New. Pic on request. $75 941-743-0399 DAHON FOLDING 20Ž BIKE SHOULDER BAGS(2) Cash only $100 239-410-5717 DAHON FOLDINGBIKES (2), 20Ž Male and Females. $400 239-410-5717 DAHON FOLDING BIKES (2) 20Ž Male and Females. $400 239-410-5717 FOLDINGBIKESDAHON (2) 20Ž Male and Females. $400 239-410-5717 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 CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 LAWN MOWER WEEDEATER 22Ž High Wheel 4.75 push $65, OBO 941-485-0681 M OSQ UIT OS P O T S prevent the Zika flu $15 941-624-0928 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 NEW TRIMER & edgerr battery operated $35 941-221-8450 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 6160 LAWN & GARDEN SPREADER SCOTTS speedy green spreader Venice $15 941-882-2361 WATER PONDS good shape, & plant containers $20 941-624-0928 WEED T r i mmer R yo bi curve d weed needs tune up. $25 941-882-8405 WEED TRIMMER T royBil t TB22 EC 2-cycle Elect start cap Ven $75, OBO 941-882-2361 6161OUTDOOR LIVING CHARCOAL KETTLE GRILL $20 941-421-2704 GAS GRILL w / cover c h ar b ro il $35 941-421-2704 PATIO SET 7 5 f t ta bl e w / t il es 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 HURRI C ANE S HUTTER S 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, brand new in box-perfect for remodel. $35 941-882-8405 LADDER TELESCOPING mu l t i ladder 13ft model $75 941-426-7300 PEGBOARD/HOOKS 60 24ŽX32Ž PANELS,1BOXhooks $85, OBO 941-661-1261 6190 TOOLS/ MACHINERY 2 WHEEL Hand Truck ideal 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 COLEMAN/POWERMATE $350, OBO 941-766-7349 GENERATOR C ra f tsman 5600WATTS AS NEW $475 941-276-0580 GENERATOR Pro Source 2000 WATTS $65 941-276-0580 RAD ANGLE DRILL Milwaukee 1/2 $65 941-661-2547 ROUTER W/ Bi ts & C ase Bl ac k & Decker $30 941-249-1829 S ABRE S AW Black & Decker $20 941-249-1829 SABRE SAW C ra f tsman $20 941-249-1829 S ANDER/P O LI S HER Black & Decker like New $30 941-249-1829 S AW/RID G ID MITER Utility Vehicle $80 941-624-0928 SNAPON 1/2Ž b attery i mpact wrench $250 941-474-2490 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE 4 drawer Heavy duty o f fice type $40 941-380-7180 RUBBERMAID SHELVING $1/ft, various lengths/widths $1 941-661-1261 6232 CATS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. A DORABLE YORKIE DOODLE PUPS. 1st Shots $475/ea (941)-624-3173 (*stock p hoto) 6233 DOGS GERMAN SHEPARD PUPPIES (5), Parents AKC Reg. Available 7/18. Shots & Health Cert. Call or Text, No Voicemail. $900. ea. (941)-268-1581 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 NUBZ D OG C HEW S 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 expresso $85 941-580-4460 DISHWASHER White maytag, Great condition $100, OBO 716-583-0951 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 WATER FILTER N ew Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRIGERATOR Bisque with ice maker $250, OBO 480-510-5958 REFRIGERATOR WHITE DBL door, Whirlpool $200 very good cond. 802-345-8806 STOVE bi sque goo d con di t i on $150, OBO 480-510-5958 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s 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 COFFEE MAKER NEW B&D i n box 12 cup $15 941-423-2585 CO NFEDERATE FLA G new-never flown-3x5 great shape $15 941-445-5619 EMER G EN C Y KIT Auto Travel 71 pcs, auto travel new in box $20 941-585-8149 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FOLDING CHAIRS (4) meta l blk contour seats exc. cond. $20 941-585-8149 GENERATOR 2000W sportsman in box NEW w/cover $200 941-423-2585 KITCHEN FAUCET + SPEAY MOEN. 8Ž CENTER $25, OBO 941-627-6780 MASSAGE CHAIR good condition $75, OBO 941-473-9152 6260 MISCELLANEOUS FOR SALE PI C TURE FRAME S 15 small various sizes $3 941-585-8149 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 TRAILER 4 x 8 , New Tires, Bearings, Lights, Deck, Springs. $265 518-423-0119 TRASH CANS bl ac k (2 cans ) with wheels and flip lids $20 941-585-8149 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 WANT FREE BAMBOO I w ill Cut, haul and clean up mess. 941-740-1847 7000TRANSPORTATION 7020 BUICK 2003 BUICK CENTUR Y $1,600 Custom, Excellent Cond! 150K Mi. 941-613-6884 2010 BUICK ENCLAVE $12,990. CXL, 92K MI. 855-280-4707 DLR 2016 BUICK CASCADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED JULY 4TH, WEDNESDAY 7/4 *We Will Re-Open at 8:00am, Thursday, July 5th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY June 26th at 4:30 for Thursday June 28th & Friday June 29th publication WEDNESDAY June 27that 12:30 for Saturday June 30th & 4:30 for Sunday July1st publication. THURSDAY June 28th at 4:30 for Monday July 2nd & Tuesday July 3rd publication. FRIDAY July 29th at 12:30 for Wednesday July 4th publication. MONDAY, July 2nd at 4:30 for Thursday, July 5th publication. TUESDAY, July 3rd at 4:30 for Friday July 6th. We Wish Everyone a Safe and Happy Fourth of July 7030 CADILLAC 20 15 C ADILLA C S RX $27,990. BLACK, NAV, 11K 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 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 2014 CHEVY CORVETTE Z51, $46,000, 2LT package, Fully Loaded, 8,050 mi, exc cond. Serious inquires only 941-255-1457 7050 CHRYSLER 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2013 DODGE RAM 2500 $48,990 4x4 Mega Cab 59,445 m 844-468-0509 DLR 2016 DODGE RAM 2500 4x2 Mega Cab 49,584 m 844-468-0509 DLR 7070 FORD 2008 F O RD EXPL O RER $6,987. OXFORD WHITE, XLT, 144K MI 855-481-2060 DLR 20 1 0 F O RD FU S I O N, $7,877. RED CANDY, SEL, 102K MI 855-481-2060 DLR 20 1 3 F O RD F OC U S $8,990. RED, SE, 73K MI. 855-280-4707 DLR 2013 FORD EDGE $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 2013 FORD F-350 $33,000 68K miles! 4x4 DRW Crew Cab XLT 172Ž WB Styleside 6.7L Diesel 6 speed auto trans camper package-5th wheel pkg 17Žalum wheels trailer tow pkg 616-617-6296 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. 20 1 0 F O RD FLEX, BLACK, SEL, 128K MI 855-481-2060 DLR 7080 JEEP 2014 JEEP CHEROKEE $11,911. WHITE, LATITUDE, 67K MI 855-280-4707 DLR 2014 JEEP GR CHEROKEE $21,911. BLACK, OVERLAND, 57K MI 855-280-4707 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2017 LINCOLN CONTINTENTAL $35,990. TAN, SELECT, 11K MI. 855-280-4707 DLR 7100 MERCURY 2003 MERCURY MARQUIS $2000. obo 113K Mi. Cold AC, Runs Good! 941-468-1269 200 4 MER C URY S ABLE $4,000 White, 65k mi, Ver y good cond 941-637-7278 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2003 S ATURN I O N $2 ,5 00 white, 4 door, 941-624-3556 2008 S ATURN VUE, $8,877. TECHNO GRAY, XR, 94K MI 855-481-2060 DLR 7147 AUDI 2013 AUDI S5 QUATTRO $24,990. SILVER, NAV, 81K MI. 855-280-4707 DLR 7148 BMW 2014 BMW 535I $19,900. BLACK, NAV, 89K MI. 855-280-4707 DLR 2013 BMW 535I $19,900. BLUE, NAV, 75K MI. 855-280-4707 DLR 7160 HONDA 2009 H O NDA C IVI C $6,987 METAL METALLIC, EX, 134K MI 855-481-2060 DLR 2006 H O NDA PIL O T, $7,477 DESERT ROCK, EX-L, 170K MI 855-481-2060 DLR 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 2008 HONDA CR V $8,977. TAFFETA WHITE, EX, 137K MI 855-481-2060 DLR 2 0 1 8 0 6 2 3 o t e n c 3 3 p d f 1 2 2 J u n 1 8 0 0 : 2 4 : 3 0

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 CLASSIFIEDS 10 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES SAT .SUN 9AM ? 25380 Rampart Blvd. MOVING SALE!! Contractor`s Dream Sale! Tools, Equip., Supplies, Hardware, Furn, Hshld & MORE! C a s h i n w i t h C l a s s 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! AdvertiseToday! SAT .SUN 7AM 4PM 2205 Achilles St. MOVING SALE! Furniture, Electronics, Household & MUCH MORE!! 6005 PUNTA GORDA AREA GARAGE SALES 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 AND SAT. 8AM-4PM 701 Aqui Este Punta Gorda Buttonwood Village #154. ESTATE SALE Lots of home dcor, books, tools, bbq, Womans Large Clothing. Outdoor pots and dcor. Newer TV. No earl y birds FRI .SAT 8AM 1PM 3670 Aruba Ct. P.G.I. MOVING SALE! Lots of Items That You Can`t Live Without!! S AT & S UN. 8 AM-4PM 741 Brenda Ct PG Estate/Yard Sale SAT 7 3 2350 E H enry S t. Misc Tools, Brand new Blinds: all different sizes, Bikes, misc Furniture and More! 6006 NORTH PORT AREA GARAGE SALES S AT.S UN. 8 AM-5PM 4208 Fernway Dr. Yard, Tools, Lawn Mowers, Household, Furniture & MUCH MORE! 6007 ENGLEWOOD AREA GARAGE SALES FRI & S AT. 8 2 8480 TRUEMAN ST. MULTI FAMILY / MOVING SALE SALE No early sales! EmployClassified! FRIS AT. 9 AM2 PM 7122 Parnell Terrace Chairs, Furniture, Tools, Jewelry etc. M O N 6 / 2 5.1 0 AM-7PM 11019 Gulfstream Blvd. One Day Yard Sale! 6007 ENGLEWOOD AREA GARAGE SALES S AT. 8 AM-1PM 332 Eden Dr. MOVING SALE! Couch, Mr. & Mrs. Dresser, Daybed, Power Washer & MORE! NEEDCASH? HaveAGarage Sale! 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 .SAT 8AM 1PM 78 Fairway Rd. Household, Pictures, Some Furnishings, Holida y Decor, Motor Scooter ETC! 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org ADVERTISE! S AT & S UN. 9 ? 1025 SHASTA RD. HUGE HANDYMAN SALE also Bedding, furniture, clothes, etc 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. 7160 HONDA 2010 HONDA ACCORD $9,477. METAL METALLIC, LX 80K MI 855-481-2060 DLR 2009 HONDA ACCORD $9,987. ROYAL BLUE, LX-P, 95K MI 855-481-2060 DLR 2010 HONDA CROSSTOUR $12,000 EX w/ several extras. 941-492-4149 2014 HONDA CRV $14,911 SILVER, LX 40K MI 855-280-4707 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 2006 H O NDA A CCO RD TAFETTA WHITE, EX-L 51K MI 855-481-2060 DLR 7163 HYUNDAI 200 7 HYUNDAI S ANTA-FE, $5,987. DEEPWATER BLUE, 144K MI 855-481-2060 DLR 2009 HYUNDAI S ANTA-FE $8,977. SLATE BLUE, LTD, 130K MI 855-481-2060 DLR 2009 HYUNDAI SANTA FE $8,977 OBSIDIAN BLACK, GLS, 83K MI 855-481-2060 DLR 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 1 3 HYUNDAI S ANTE FE $13,911. WHITE, NAV, 67K MI 855-280-4707 DLR 2016 HYUNDAI TUCSON $15,990. RED, 36K MI 855-280-4707 DLR 2007 HYUNDAI SANTE FE SE ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2009 INFINITI G3 7, BLACK, 110K MI 855-481-2060 DLR 7177 KIA 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 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2007 LEXUS ES 350 $9,950 RUBY RED METALLIC 74K MI 855-481-2060 DLR 2009 LEXU S RX3 5 0 $14,990. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 200 4 LEXU S L S -4 30 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $20,911. AGATE, CERT, 31K MI. 855-280-4707 DLR 20 14 LEXU S E S 3 5 0 $25,990. WHITE, CERT, 22K MI. 855-280-4707 DLR 20 1 6 LEXU S E S 3 5 0 $26,911. SILVER, 26K MI. 855-280-4707 DLR 20 15 LEXU S G X-4 60 $36,911. BLACK, CERT, NAV, 29K MI. 855-280-4707 DLR 20 15 LEXU S R C 3 5 0 $37,990. BLUE, CERT, NAV, 22K MI. 855-280-4707 DLR 20 1 6 LEXU S L S -4 30 $55,990. WHITE, CERT, NAV, 19K MI. 855-280-4707 DLR 20 1 8 LEXU S NX300 GRAY, CERT, NAV, 815 MI. 855-280-4707 DLR 7178 LEXUS 20 11 LEXU S L S -4 60 TAN 31K MI 855-481-2060 DLR 7200 NISSAN 20 14 NI SS AN R OG UE $13,990. WHITE, SV NAV, 72K MI. 855-280-4707 DLR 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 1990 CHEVY CORVETTE CONV. $7,500. obo. Motor Rebuilt. 40K Miles. Like New! 941-662-9213 2014 TESLA MODEL S $59,990. RED, NAV, 5,571 MI. 855-280-4707 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 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2007 TOYOTA PRIUS $7,877. BLUE, 96K MI 855-481-2060 DLR 2008 T O Y O TA C AMRY SO LAR A $7,987. SUPER RED V, SLE, 121K MI 855-481-2060 DLR 20 1 2 T O Y O TA PRIU S V $13,990.GRAY, 56K MI. 855-280-4707 DLR 20 1 3 T O Y O TA PRIU S $15,990 5dr Hatchback 26,369 m 844-468-0509 DLR 20 1 2 T O Y O TA VENZA $15,990. RED, LTD, 78K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 $17,911. RED, LE, AWD, 23K MI. 855-280-4707 DLR 2015 TOYOTA PRIUS $18,990. GRAY, 28K MI. 855-280-4707 DLR 2016 TOYOTA TUNDRA $30,990 5dr Hatchback 26,137 m 844-468-0509 DLR 7220 VOLKSWAGEN 20 14 VW BEETLE $22 990 2Dr Convertible, Gray 24,584 m 844-468-0509 DLR 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 1998 VOLVO V70XC $2,400 W agon, Cruise, PS, PW, AC, A M/FM, CD, Leather. Good Running Condition! 585-415-3405 Needa newRide? Findit inthe Classifieds! 2000 VOLVO S80 T-6 $2,450 4dr sedan, 115k Sr. owned well maintained Dealer serviced Excellent cond.(732)-887-4818 7250 ANTIQUES/ COLLECTIBLES 1 96 7 O LD S C UTLA SS $19,000 Convertible 330cu in. 4 barrel, auto Trans, 941-698-0840 or 845-800-1053 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR Needa newJob? LookintheClassifieds! 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 I BUY SC RAP CARS & TRUCKS Edward 941-456-1342 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES T O NNEAU CO VER Black tri fold cover for short pickup bed $150 716-583-0951 TIRE RIM C HR O ME-F O R 15in TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 S WAMP BU GG Y S EAT S 2 Bucket Van seats Ex cond. $150/ pair 941-661-2667 PI C KUP T O NEAU CO VER FIT S 64Ž BOX, EXC. COND $110, OBO 941-637-1517 NITT O INV O tires 2 G ood 295/75ZR20101W 1 good 20Ž wheel $50 941-423-8453 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 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 2006 TOYOTA 4 RUNNER WHITE, LD, 24K 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. 16 2004 SUNDANCE CC, 2005 TRAILER. 40HP JOHNSONO/B. GARAGEKEPT! 3 BATTERIES, TROLLINGMOTOR, FF, LIVEWELL...ETC! $5,250. 941-830-4693 14.5` SHOALWATER CAT T-TOP, 2016 E-TECH60 (APPROX30 HRS), GARMIN441S GPS, TROLLINGMOTOR, 2 STICKITANCHORPINSW/ BRAKE, NEWBAITWELLPUMP, SINGLEAXLETRL. $12,500. 941-204-4494 OR941-286-2977 7331 SAILBOATS 34 2004 GEMINI CATAMARAN CRUISER 3 Double Statetooms, Westerbeke Diesel, only 2.6Ft Draft with Boards up. Air Conditioned, Price Just RE DUCED! Locally available. Call Skip Mansfield 941-769-0468 Seizethesales withClassified! 7339 CANOES/KAYAKS TANDEM KAYAK IN C L 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 2009 CAN AM, 990cc. Lots of Extras! $7,500, OBO 941-587-9348 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2009 VESPA LX-150 Perfect showroom cond. 1300 1 owner mi, fresh oil change, add on trunk, back rest & full windshield $2,700 941-697-8268 2000 HDROADKING rebuilt 2017, Great Buy @ $4,700, Looks Great, Runs Great. Jim 941-623-8779 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 Gerzeny s RV WorldSERVICE PARTS & BODY One Stop Shop For all your need s 2110 US 41, Nokomi s (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree E s timate sGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM GETRESULTS USECLASSIFIED! RV HOTLINE 1-877-684-5132 7380 MOTOR HOMES / RVs TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brand s Be s t Price sNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 T urnyou r trashinto cash! Advertise youryard sa l e! Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 2 0 1 8 0 6 2 3 o t e n c 3 4 p d f 1 2 2 J u n 1 8 0 0 : 2 6 : 4 9

PAGE 34

The Sun /Saturday, June 23, 2018 www.yoursun.com E/N/C Page 35 CLASSIFIEDS 11 VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday Closed Memorial Day Monday 8am-5pmVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country HUGE INVENTORY + HUGE DISCOUNTS = AWESOME DEALS! NEW 2018 FORD EXPLORER BASE FWD $ 28,988 SALE PRICESTOCK#18T246 NEW 2018 RAM 1500 TRADESMAN CREW CAB $ 28,965 SALE PRICESTOCK#18DT122 NEW 2018 JEEP COMPASS LA TITUDE $ 21,988 SALE PRICESTOCK#18JT208 NEW 2018 FORD ESCAPE S FWD $ 20,488 SALE PRICESTOCK#18T017 NEW 2019 JEEP CHEROKEE LA TITUDE $ 22,467 SALE PRICESTOCK#19JT001 NEW 2018 FORD ECOSPORT S FWD $ 18,488 SALE PRICESTOCK#18T260 NEW 2017 DODGE CHARGER SXT RWD $ 27,988 SALE PRICESTOCK#17D254 NEW 2018 FORD FOCUS S FWD $ 14,988 SALE PRICESTOCK#18F103 NEW 2018 DODGE GRAND CARAVAN SE NEW 2018 JEEP RENEGADE LA TITUDE $ 22,988 $ 20,688 SALE PRICE SALE PRICESTOCK#18DT136 STOCK#18JT253 NEW 2018 FORD F-150 XL RWD NEW 2018 FORD FUSION SE FWD $ 25,588 $ 21,388 SALE PRICE SALE PRICESTOCK#18T034 STOCK#18F245 In The Cheaper Country In The Cheaper Countryadno=719883

PAGE 35

Page 36 E/N/C www.yoursun.com The Sun / Saturday, June 23, 2018 CLASSIFIEDS 12 VENICE 338 W Bay Drive Sherrey Welch 941-223-6318 N5915216 $2,400,000 PALM ISLAND 480 S Gulf Boulevard Kevin Mackin 941-769-0198 D5923984 $1,695,000 OSPREY 91 Osprey Point Drive Nicole Dovgopolyi 941-356-5849 A4208052 $1,995,000 LOCALLY KNOWN. GLOBALLY CONNECTED. OSPREY808 Golden Pond Court Linda Bastian 941-321-6203 A4215336 $435,000 PUNTA GORDA235 Bal Harbor Boulevard Open Sun 1-4Karen Brown 941-380-2820 C7400494 $429,500 PALM ISLAND7486 Palm Island Drive 2411 Kevin Mackin 941-769-0198 D5923004 $429,000 VENICE323 Marsh Creek Road Martha Pike 941-716-4392 N6100802 $424,900 PLACIDA8944 Scallop Way Elizabeth Burr & Shawna Wagar941-855-1142 & 727-420-4987 D5923173 $399,000 PORT CHARLOTTE10274 Lobelia Place Elizabeth Burr 941-855-1142 D5923300 $269,000 ROTONDA WEST14 Par View Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5921764 $259,900 PORT CHARLOTTE18670 Ackerman Avenue Shawna Wagar 727-420-4987 D6100679 $259,000 NOKOMIS/NORTH VENICE45 Inlets Boulevard 45 Jo-Anne Sckowska & Nell Taylor 941-321-8975 N6100823 $250,000 PORT CHARLOTTE3773 Cobblestone Lane Crystal Coovert 941-322-7133 C7251290 $245,000 VENICE445 Bayshore Drive Robert Brooker 941-445-0861 N5916953 $975,000 VENICE402 Trenwick Lane Helene Johnston, P.a. 941-232-5484 A4214615 $615,000 PUNTA GORDA3329 Sunset Key Circle 607 Cynthia Ouellette 239-851-2216 C7246153 $499,000 PORT CHARLOTTE2401 Pappas Terrace Reatha Valera 941-875-4770 D5922930 $489,000 PUNTA GORDA3419 Sandpiper Drive Open Sun 1-4Karen Brown 941-380-2820 C7232529 $474,900 PUNTA GORDA24189 Savory Lane Sandra Limberger 239-898-5238 C7401167 $329,900 VENICE655 Crossfield Circle 7 Susan Brooker 941-223-6055 N5916336 $315,000 VENICE13845 Alafaya Street Alain Gardner 941-400-3038 A4405755 $309,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 NORTH PORT1992 Coconut Palm Circle Ken Callahan 941-676-0901 D5922057 $294,900 ENGLEWOOD1195 Brown Street Laura Bennawy 941-416-3132 N5911956 $175,000 ENGLEWOOD7482 Rosemont Drive Randy & Joni McLendon 941-504-5675 D6100968 $167,500 VENICE703 Bird Bay Circle 114 Jackie Kennedy 941-266-4074 N6100166 $145,000 VENICE519 Albee Farm Road 117 Robin Sullivan 941-467-4210 N6100461 $104,000 PORT CHARLOTTE22375 Edgewater Drive 107 Debra Gurin 941-875-3242 C7250975 $97,500 PUNTA GORDA4040 Cobia Estates Drive Jennifer Calenda 941-916-0798 C7402251 $395,000 PLACIDA10406 Coquina Court Marcy Davis 941-685-5005 A4406076 $389,500 NOKOMIS/NORTH VENICE105 Bellini Court Charlie O'Donnell 941-416-7061 N6100842 $370,000 PUNTA GORDA3329 Sunset Key Circle 506 Jennifer Calenda 941-916-0798 C7248647 $350,000 PUNTA GORDA24399 Baltic Avenue 102 Richard Stewart 941-639-0000 C7251051 $339,900 PLACIDA7070 Placida Road 1121 Shawna Wagar 727-420-4987 D6100747 $239,900 ENGLEWOOD610 Linden Drive 349 Erin Halstead 941-270-0539 D6100823 $220,000 ROTONDA WEST12 Oakland Hills Place Misty Raines Pa 941-724-1989 D6100794 $187,000 PUNTA GORDA2090 Matecumbe Key Road 1707 Christine Chamberlin 941-268-3172 C7401450 $184,900 VENICE801 Montrose Drive 202 Scott Johnston 941-232-5482 N6100825 $179,000 BOCA GRANDE 16110 Sunset Pines Circle Carol Stewart 941-276-1162 D5922589 $2,600,000 BOCA GRANDE 5700 Gulf Shores Drive A-321 Erin Halstead & Dee Dee Zor 941-270-0539 & 614-330-2210 D5921925 $720,000 PLACIDA 11000 Placida Road 2603 Debi Benson 941-815-5969 D5918679 $859,900 OSPREY 852 Macewen Drive Nicole Dovgopolyi & Rosalie Phillips 941-356-5849 A4404963 $1,200,000 PLACIDA 11492 Creekside Way Kirt Huggins 407-456-3022 D5922186 $1,395,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSES NOKOMIS/NORTH VENICE 19 Inlets Boulevard 19. $449,000. Marilyn Tibball. 941-350-1832. N5916400 PORT CHARLOTTE 18670 Ackerman Avenue. $259,000. Shawna Wagar. 727-420-4987. D6100679 PUNTA GORDA 3419 Sandpiper Drive. $474,900. Carla Stephenson. 941-628-3848. C7232529 235 Bal Harbor Boulevard. $429,500. Karen Brown. 941380-2820. C7400494 2090 Matecumbe Key Road 1707. $184,900. Christine Chamberlin. 941-268-3172. C7401450 VENICE 368 Cedarbrook Court. $459,000. Robert Goldman. 941-400-2756. N6100564 669 Egret Walk Lane. $435,000. Troy Haynes. 941306-7541. N5915148 711 W Venice Avenue 711B. $369,000. Kevin Stanley. 941-716-0564. N6100713 500 The Esplanade N 402. $349,000. Edie Lomason. 941-320-6298. N6100557 1647 Lancashire Drive 1647. $349,000. Helene Johnston, P.A.. 941-232-5484. A4404210 13869 Posada Street. $295,000. Magda Cetta Whelton. 941-408-4047. N6100593 1220 Poplar Avenue. $274,000. Patti Roper. 303247-1979. A4211763 1019 Tam O Shanter Court. $269,000. Gail Kelly. 203521-4656. N6100525 717 Guild Drive. $259,600. Sherrey Welch. 941-2236318. N6100652 200 San Lino Circle 213. $234,900. Robert Harsch. 941-223-3690. N5914554 VENICE ISLAND 139 Field Avenue E 139. $169,900. Sandra Defoe. 941-800-7399. N5915558adno=54537214 2 0 1 8 0 6 2 3 o t e n c 3 6 p d f 1 2 2 J u n 1 8 0 0 : 2 6 : 0 7

PAGE 36

The News Wire Saturday, June 23, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump sabotages GOP plans in Congress. Again.Just when House Republicans needed Donald Trumps backing the most „ on their big immigration overhaul „ he dashed off a presidential tweet on Friday saying they should quit wasting their time on it. See page 8. WASHINGTON „ A Florida boat builder absorbs $4 million in lost business and expects more pain. An Ohio pork producer is losing access to a vital export market and fears the damage will last years. A motorcycle shop near Cologne, Germany, wonders if it even has a future. A brawl that the United States provoked with its closest trading partners is starting to draw blood. On Friday, the European Union began imposing tariffs on $3.4 billion in American goods „ from whiskey and motorcycles to peanuts and cranberries „ to retaliate for President Donald Trumps own tariffs on imported steel and aluminum. China, India and Turkey had earlier begun penalizing American products in response to the U.S. tariffs on metals. Were bleeding pretty bad right now,Ž said Jim Heimerl, a pork producer in Johnstown, Ohio. Pork producers like Heimerl are already suffering from plunging prices and reduced income since Chinas move to impose a 25 percent tariff on American pork in retaliation for Trumps tariffs on imported steel and aluminum.Bracing for bruisingBy PAUL WISEMAN and MICHELLE R. SMITHASSOCIATED PRESS From boat makers to farmers, US-led tariff war inflicts pain AP PHOTOPeter Truslow, Chief Executive Ocer for Bertram, a boat-building company, poses near three of his custom-made boats Friday, in Tampa.PAIN | 8 McALLEN, Texas „ Two days after President Donald Trump ordered an end to the separation of families at the border, federal authorities Friday cast about for jail space to detain them together, leaving hundreds of parents in the dark on when they would be reunited with their children. Immigration and Customs Enforcement posted a notice saying it is looking into creating 15,000 beds for use in detaining immigrant families. A day earlier, the Pentagon agreed to provide space for as many as 20,000 migrants on U.S. military bases. Beyond that, however, there was nothing but frustration and worry for many of the parents separated from their children and placed in detention centers for illegally entering the country over the past several weeks. Some parents struggled to get in touch with youngsters being held in many cases hundreds of miles away, in places like New York and the Chicago area. Some said they didnt even know where their children were. Trump himself took a hard line on the crisis, accusing the Democrats of telling phony stories of sadness and grief.Ž He met with parents who had children killed by immigrants in the country illegally to make For immigrants, still no word on when they will be reunitedBy WILL WEISSERT, AMY TAXIN and COLLEEN LONGASSOCIATED PRESSREUNITED | 8 WASHINGTON „ Police generally need a warrant to look at records that reveal where cellphone users have been, the Supreme Court ruled Friday in a big victory for privacy interests in the digital age. The justices 5-4 decision marks a big change in how police may obtain information that phone companies collect from the ubiquitous cellphone towers that allow people to make and receive calls, and transmit data. The information has become an important tool in criminal investigations. Chief Justice John Roberts, joined by the courts four liberals, said cellphone location information is detailed, encyclopedic and effortlessly compiled.Ž Roberts wrote that an individual maintains a legitimate expectation of privacy in the record of his physical movementsŽ as they are captured by cellphone towers. Roberts said the courts decision is limited to cellphone tracking information and does not affect other business records, including those held by banks. He also wrote that police still can respond to an emergency and obtain records without a warrant. But the dissenting conservative justices, Anthony Kennedy, Samuel Alito, Clarence Thomas and Neil Gorsuch, cast doubt on Roberts claim that the decision was limited. Each wrote a dissenting opinion and Kennedy said in his that the courts new and uncharted course will inhibit law enforcementŽ and keep defendants and judges guessing for years to come.Ž Roberts does not often line up with his liberal colleagues against a uni“ed front of conservative justices, but digital-age privacy cases can cross ideological lines, as when the court unanimously said in 2014 that a warrant is needed before police can search the cellphone of someone theyve just arrested. The court ruled Friday in the case of Timothy Carpenter, who was sentenced to 116 years in prison for his role in a string of robberies of Radio Shack and T-Mobile stores in Michigan and Ohio. Cell tower records spanning 127 days, which investigators got without a warrant, bolstered the case against Carpenter. Investigators obtained the records with a court order that requires a lower standard than the probable causeŽ needed for a warrant. Probable causeŽ requires strong evidence that a person has committed a crime.Justices adopt digital-age privacy rules to track cellphonesBy MARK SHERMANASSOCIATED PRESSCELLPHONES | 8 SEOUL, South Korea „ North and South Korea agreed Friday to hold temporary reunions of families divided by the 1950-53 Korean War as they boost reconciliation efforts amid a diplomatic push to resolve the North Korean nuclear crisis. The reunions will take place at North Koreas Diamond Mountain resort from Aug. 20 to 26, Seouls Uni“cation Ministry said after a ninehour meeting between Red Cross of“cials from the two sides. It said the countries will each send 100 participants to the reunions. People with mobility problems will be allowed to bring a relative to help them. Such temporary reunions are highly emotional as most wishing to take part are elderly people who are eager to see their loved ones before they die. The families were driven apart during the turmoil of the war. North Korean leader Kim Jong Un and South Korean President Moon Jae-in agreed during a Rival Koreas agree to August reunions of war-split familiesBy KIM TONG-HYUNGASSOCIATED PRESSREUNIONS | 8 AP PHOTOSouth Korean Yoo Gi-jin, 93, talks with a Red Cross ocial to ll out application forms to reunite with his family members living in North Korea, at the headquarters of the Korea Red Cross in Seoul, South Korea, on Friday.TALLAHASSEE „ Floridas wide open election season of“cially roared into high gear Friday as qualifying for the 2018 ballot wrapped up, with dozens of candidates vying for everything from governor to state legislative seats. Millions have already been spent on television ads in some high-pro“le races, but the end of the qualifying period marks the start of an intense campaign season that runs up to the party primaries on Aug. 28 and the general election in November. Candidates seeking federal of“ces quali“ed in May. The departure of Gov. Rick Scott due to term limits and the opening of two Cabinet of“ces triggered a long line of candidates to jump in. There are 20 candidates on the ballot running for governor, seven people running for agriculture commissioner and “ve vying to succeed Attorney General Pam Bondi. The battle for chief “nancial of“cer drew two candidates: Current CFO Jimmy Patronis and former state senator and Democrat Jeremy Ring. Patronis is running for a full term after he was appointed to the job last year by Gov. Scott. Twenty-two state Senate seats and all 120 House seats were also up for grabs this year, but more than 20 incumbents will cruise to re-election because no one signed up to run against them. With minutes to go before the noon deadline, incumbent Rep. Al Jacquet Floridas wide open election season is off and runningBy GARY FINEOUT and JOE REEDYASSOCIATED PRESSELECTION | 8

PAGE 37

Page 2 www.yoursun.com The Sun / Saturday, June 23, 2018 TODAY / TONIGHTA brief t-storm in the a.m. Partly cloudy and humidHIGH 91 LOW 7660% chance of rain 25% chance of rainClouds and sun with a stray t-storm; humid90 / 7450% chance of rain SUNDAY GULF WATER TEMPERATUREA couple of afternoon thunderstorms around92 / 7570% chance of rain MONDAYCouple of thunderstorms92 / 7660% chance of rain TUESDAYOvercast and humid with spotty showers91 / 7565% chance of rain THURSDAYMostly cloudy and humid; a p.m. t-storm91 / 7650% chance of rain WEDNESDAY 2 3 6 8 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 370-50 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 VENICE92931011029893Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 2.38Ž Normal month to date 6.03Ž Year to date 22.68Ž Normal year to date 18.07Ž Record 2.09Ž (1988) 24 hours through 2 p.m. Fri. 0.85Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.64Ž Normal month to date 5.17Ž Year to date 10.90Ž Normal year to date 18.41Ž Record 2.09Ž (2003) High/Low 93/77 Normal High/Low 92/73 Record High 96 (2009) Record Low 67 (1979) High/Low 92/74 High/Low 90/82 Normal High/Low 89/73 Record High 97 (1998) Record Low 65 (1975)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 2.38 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 Sun.Apalachicola 90 78 t 90 77 pc Bradenton 90 77 t 90 76 t Clearwater 89 77 t 88 77 t Coral Springs 90 75 t 89 78 t Daytona Beach 90 73 t 90 73 t Fort Lauderdale 88 77 t 87 79 t Fort Myers 92 77 t 91 75 t Gainesville 93 73 t 93 74 t Jacksonville 96 73 t 95 75 pc Key Largo 87 78 s 86 79 t Key West 88 82 s 86 81 t Lakeland 89 74 t 90 73 t Melbourne 90 74 t 90 78 t Miami 89 77 t 87 78 t Naples 92 77 t 92 77 t Ocala 90 73 t 91 73 t Okeechobee 87 71 t 87 72 t Orlando 91 75 t 91 75 t Panama City 89 80 t 89 78 pc Pensacola 91 78 s 91 78 pc Pompano Beach 89 76 t 88 79 t St. Augustine 91 74 t 90 74 t St. Petersburg 89 76 t 89 76 t Sarasota 91 77 t 91 76 t Tallahassee 94 75 t 95 76 pc Tampa 90 80 t 90 79 t Vero Beach 89 73 t 89 75 t West Palm Beach 88 75 t 88 77 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 1:01a 6:12a 12:29p 8:12p Sun. 2:20a 6:49a 1:01p 9:00p Today 11:06a 4:28a --6:28p Sun. 12:57a 5:05a 11:38a 7:16p Today 10:01a 2:55a 11:51p 5:09p Sun. 10:35a 3:31a --5:54p Today 1:33a 6:41a 1:01p 8:41p Sun. 2:52a 7:18a 1:33p 9:29p Today 9:21a 3:07a 11:12p 5:07p Sun. 9:53a 3:44a --5:55p W 4-8 0-2 Light WSW 10-15 0-2 LightFt. Myers 92/77 storms morning Punta Gorda 92/75 storms morning Sarasota 91/77 storms morning The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Jun 28 Last Jul 6 New Jul 12 First Jul 19 Today 4:34 p.m. 3:28 a.m. Sunday 5:28 p.m. 4:06 a.m. Today 6:35 a.m. 8:26 p.m. Sunday 6:36 a.m. 8:26 p.m. Today 2:40a 8:52a 3:03p 9:15p Sun. 3:21a 9:32a 3:44p 9:55p Mon. 4:02a 10:13a 4:25p 10:37p Monterrey 95/73 Chihuahua 102/68 Los Angeles 80/64 Washington 86/73 New York 73/68 Miami 89/77 Atlanta 88/74 Detroit 78/65 Houston 93/78 Kansas City 81/64 Chicago 75/63 Minneapolis 82/66 El Paso 106/80 Denver 85/55 Billings 70/55 San Francisco 79/59 Seattle 76/55 Toronto 67/61 Montreal 75/60 Winnipeg 83/60 Ottawa 72/56 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: 06/23/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 97 67 s 95 65 s Anchorage 61 50 c 63 51 c Atlanta 88 74 t 93 75 s Baltimore 82 66 t 88 68 pc Billings 70 55 sh 74 57 pc Birmingham 87 74 t 91 75 pc Boise 80 53 s 88 65 s Boston 67 60 sh 74 64 pc Buffalo 73 61 r 71 57 sh Burlington, VT 73 59 sh 72 58 sh Charleston, WV 82 68 t 83 65 t Charlotte 92 71 pc 96 71 s Chicago 75 63 c 80 61 pc Cincinnati 80 66 t 84 66 t Cleveland 78 65 t 77 61 pc Columbia, SC 95 75 s 100 74 s Columbus, OH 78 66 t 80 63 t Concord, NH 68 55 c 77 55 sh Dallas 99 77 pc 97 77 s Denver 85 55 s 71 51 t Des Moines 80 64 pc 84 68 pc Detroit 78 65 t 78 60 pc Duluth 78 52 c 62 49 pc Fairbanks 69 48 pc 69 47 c Fargo 82 63 t 80 62 pc Hartford 68 59 sh 82 62 pc Helena 70 54 sh 76 55 pc Honolulu 88 75 pc 87 74 sh Houston 93 78 pc 94 78 pc Indianapolis 76 64 pc 83 66 pc Jackson, MS 91 73 s 92 74 pc Kansas City 81 64 t 87 67 pc Knoxville 87 69 t 86 66 t Las Vegas 110 81 s 105 82 s Los Angeles 80 64 pc 76 62 pc Louisville 81 69 t 86 70 t Memphis 88 73 t 91 74 pc Milwaukee 69 60 c 71 59 pc Minneapolis 82 66 pc 78 67 t Montgomery 93 75 t 95 75 s Nashville 87 71 t 88 70 t New Orleans 92 78 pc 92 76 pc New York City 73 68 t 87 68 pc Norfolk, VA 92 76 pc 95 75 pc Oklahoma City 91 71 t 95 74 s Omaha 77 63 pc 83 67 pc Philadelphia 83 71 t 89 69 pc Phoenix 108 81 s 104 79 s Pittsburgh 77 66 t 79 61 pc Portland, ME 67 55 c 70 56 c Portland, OR 78 57 pc 88 59 s Providence 70 64 t 80 64 pc Raleigh 92 72 pc 94 71 s Salt Lake City 87 57 s 82 61 s St. Louis 81 68 pc 88 71 pc San Antonio 98 76 pc 97 75 pc San Diego 71 63 pc 72 62 pc San Francisco 79 59 s 76 58 s Seattle 76 55 pc 81 55 s Washington, DC 86 73 t 89 72 pc Amsterdam 64 52 pc 63 55 pc Baghdad 102 80 s 106 79 s Beijing 97 72 s 97 73 sh Berlin 65 52 sh 66 53 pc Buenos Aires 59 30 s 50 35 c Cairo 98 74 s 97 75 s Calgary 71 54 t 78 56 s Cancun 86 79 t 87 78 pc Dublin 67 49 pc 71 53 pc Edmonton 75 52 t 81 57 s Halifax 64 53 pc 66 51 t Kiev 61 46 t 69 50 pc London 73 53 pc 76 55 pc Madrid 96 68 pc 99 70 pc Mexico City 71 55 t 70 56 t Montreal 75 60 c 71 56 c Ottawa 72 56 c 72 50 r Paris 71 53 s 74 55 pc Regina 74 57 t 79 57 t Rio de Janeiro 81 70 s 84 70 s Rome 82 61 pc 79 63 pc St. Johns 66 47 pc 58 41 sh San Juan 87 78 sh 89 79 sh Sydney 65 46 pc 60 46 s Tokyo 73 67 r 78 70 pc Toronto 67 61 r 71 55 sh Vancouver 71 55 pc 72 54 pc Winnipeg 83 60 pc 82 62 pcHigh ................... 107 at Needles, CALow .............. 31 at Saranac Lake, NY(For the 48 contiguous states yesterday)88Sir Frances Drake encountered a hurricane on June 23, 1586, that caused ” oods along the North Carolina shoreline. Q: Do car tires protect you from lightning?A: No; the metal frame offers the protection. 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 91/76 91/73 89/73 89/73 91/74 91/74 90/73 89/72 89/73 90/80 90/77 89/78 90/76 92/77 91/75 92/75 90/74 92/75 91/75 90/74 91/75 90/74 91/75 89/76 91/74 89/78 90/76 90/76 91/74 90/77 90/76 90/73 91/77 89/77 89/78 91/75 91/76 91/76 WORLD NEWS/WEATHERVIENNA „ The countries of the OPEC cartel agreed on Friday to pump 1 million barrels more crude oil per day, a move that should help contain the recent rise in global energy prices. Questions remain, however, over the ability of some OPEC nations „ Iran and Venezuela in particular „ to increase production as they struggle with domestic turmoil and sanctions. Oil prices rose after OPECs announcement, which analysts cited as evidence that investors believe the actual increase in production will be smaller, about 600,000 to 700,000 barrels a day. After an OPEC meeting in Vienna, Emirati Energy Minister Suhail al-Mazrouei said the cartel decided to fully comply with its existing production ceiling. Because the group had been producing below that level, that means an increase in production of a little bit less than 1 million barrels,Ž the Emirati minister said. How that translates into effective production increases is uncertain, as some OPEC countries cannot easily ramp up production. Iran, for example, has been hit by U.S. sanctions that hinder its energy exports. Venezuelas production has dropped amid domestic political instability. The price of oil jumped after the announcement, with the international benchmark, Brent, gaining 2.5 percent to $74.84 a barrel in London, and U.S. crude climbing 4.9 percent to $68.72 a barrel in afternoon trading in New York „ on track for its biggest one-day rise since OPEC agreed in November 2016 to cut production. Al-Mazrouei noted that the decision is challenging for those countries that are struggling with keeping their level of production.Ž However, he indicated that some countries could pick up production if others lag. We will deal with it collectively,Ž he said.OPEC agrees to pump more oil, prices jump anywayBy KIYOKO METZLERASSOCIATED PRESS RIYADH, Saudi Arabia (AP) „ Cradling her four-month-old daughter, Nour Obeid scans the car showroom and heads to the mid-sized SUVs. In the past, a woman looking to buy a car in Saudi Arabia would focus on the features in the back, but Obeid is checking out the drivers seat, picturing herself doing grocery store runs or school drop-offs. This Sunday, the kingdom will lift the worlds only ban on women driving, a milestone for women who have had to rely on drivers, male relatives, taxis and ride-hailing services to get to work, go shopping and get around. The move could help boost the Saudi economy by ensuring stronger female participation in the workforce, meaning increased household incomes. Car companies also see opportunity in this country of 20 million people, half of them female. Ahead of the ban being lifted, theyve put Saudi saleswomen on showroom ”oors and targeted potential new drivers with advertising and social media marketing. Earlier this year, Ford sponsored a driving experience speci“cally for women in the city of Jiddah. Saudi Arabia is the largest automobile market in the Middle East, with at least 405,000 cars expected to be sold this year. Thats down signi“cantly from a few years ago, and the cost of buying a new car has gone up with the introduction of a value-added tax. Still, car sales are expected to increase between six and 10 percent once women start driving, the chairman of the national committee for cars at the Council of Saudi Chambers told the daily Saudi Gazette. The government recently began allowing women to sell cars as well. Sales jobs had previously been reserved for men in the highly conservative country, where unrelated men and women cannot freely mix. Earlier this month, Saudi Arabia issued its “rst drivers licenses to 10 women who already had licenses from other countries. Since then, dozens more have been licensed. None can drive until the ban is of“cially lifted. The overwhelming majority of women in Saudi Arabia still dont have licenses. Many havent had a chance to take the gender-segregated driving courses that were “rst offered to women only a few months ago. Theres also a waitlist of several months for a course at Princess Nora University in Riyadh. And the classes can be costly, running several hundred dollars. Others already own cars driven by chauffeurs and are in no rush to drive themselves.Car dealers gear up for Saudi women to hit the roads AP PHOTOIn this Thursday photo, car saleswoman Maram poses for a photograph inside a Lincoln Continental at the Al-Jazirah Ford showroom in Riyadh, Saudi Arabia. MORE HEADLINE NEWS FROM AROUND THE WORLDActivists: Syrian government steps up offensive in southwestBEIRUT (AP) „ Syrian government forces kept up their pressure on the countrys strategic southwest on Friday, using artillery, airstrikes and dropping barrel bombs that targeted rebel-held parts of the region, activists said. The Britain-based Syrian Observatory for Human Rights said more than 12 barrel bombs hit the province of Daraa, in the “rst use of the rudimentary and non-discriminatory weapons there in over a year when a truce went into effect in the area. Rockets and artillery shells have also targeted northern and eastern Daraa, and there were reports of overnight airstrikes on Busr alHarir, a northeast Daraa town where government troops are trying to isolate the rebels. The government campaign in the southwestern Syrian region bordering Jordan and the Israeli-occupied Golan Heights comes despite U.S. warnings of serious repercussionsŽ for anyone violating a de-escalation agreement in place since last July. The de-escalation zone was negotiated by Russia, the Syrian governments main ally, Washington and Jordan. Rebel factions, meanwhile, said they responded with missiles at a government air base in the adjacent Sweida province. The Observatory said 16 people have been killed in government strikes since Tuesday, including nine children.Rights group warns blocking aid in Yemen endangers millionsCAIRO (AP) „ Yemens warring parties are obstructing the ”ow of crucial aid from the Red Sea port of Hodeida endangering millions in what is already the worlds worst humanitarian crisis, an international rights group said. It urged the U.N. Security Council to impose targeted sanctionsŽ on those responsible for hampering humanitarian assistance and violating international law. In a report titled Stranglehold,Ž Amnesty International blamed Iran-backed rebels known as Houthis for excessive and arbitrary bureaucratic proceduresŽ that are restricting the movement of humanitarian workers and causing delays in aid delivery across Yemen. Amnesty cited aid workers in its report as saying the rebels exert in”uence over who receives aid, where and by which organizations. They also said the Houthis work in a fragmented mannerŽ that hampers timely distribution of aid. Several aid workers also described incidents in which the Houthis demanded money to approve aid projects or authorize deliveries, threatening to cancel projects if a bribe was not paid.ŽFor once in a tie, Greek PM Tsipras hails new debt dealATHENS, Greece (AP) „ For once sporting a necktie, Greek Prime Minister Alexis Tsipras on Friday pledged to tread the path of “scal prudence after international creditors announced new debt relief measures to wean his country off its eight-year bailout program. Tsipras said the deal hammered out early Friday in Luxembourg was a historic milestone for his austerity-battered country, whose third „ and last „ bailout deal runs out two months from now. Greece is once again becoming a normal country, regaining its political and “nancial independence,Ž Tsipras told a gathering of the 153 lawmakers in his left-led governing coalition in Athens. Our great challenge is not to return to “scal derailment but to prove that we can manage things on our own,Ž Tsipras told the lawmakers.

PAGE 38

The Sun /Saturday, June 23, 2018 www.yoursun.com Page 3 ABSmCpGrA m 61.79 -.74 +38.3AMGYackFocN d 21.82 +.20 +12.9 YacktmanI d 23.49 +.13 +12.1AberdeenIntlSmCpA m 31.51 -.17 +14.7AkreFocRetail m 35.73 +.19 +30.8AlgerSmCpGrB m 7.70 -.05 +32.1AlpineDynDivInstl 4.11 -.05 +11.2AmanaMutGrInv b 36.68 -.65 +17.0 MutIncInv b 49.01 -1.08 +6.8American CenturyCptlValInv 8.68 -.06 +5.8 HYMuniInv 9.65 +.01 +4.6 HeritageInv 24.07 -.39 +16.9 IntTrmTxFrBdInv 11.16 ... +.7 UltraInv 48.90 -.53 +26.8American FundsAMCpA m 33.79 -.17 +22.7 AmrcnBalA m 27.27 -.09 +9.2 AmrcnHiIncA m 10.20 ... +3.8 AmrcnMutA m 40.76 -.25 +10.9 BdfAmrcA m 12.52 +.01 -1.6 CptWldGrIncA m 51.39 -.38 +11.8 CptlIncBldrA m 60.17 -.18 +2.5 EuroPacGrA m 54.35 -.53 +10.1 FdmtlInvsA m 63.27 -.41 +15.0 GlbBalA x 32.15 -.22 +5.6 GrfAmrcA m 54.83 -.17 +23.2 IncAmrcA m 22.81 -.11 +5.9 InvCAmrcA m 40.62 -.25 +13.3 NewWldA m 66.15 -.78 +11.6 NwPrspctvA m 45.71 -.51 +15.6 SmCpWldA m 59.67 -.32 +18.2 TheNewEcoA m 49.67 -.39 +26.3 WAMtInvsA m 44.86 -.44 +14.8BairdAggrgateBdInstl 10.53 ... -1.2 CorPlusBdInstl 10.87 ... -.9BaronAsstRetail b 77.09 -1.00 +20.3 GrRetail b 76.46 -.64 +22.4 PtnrsRetail b 57.37 -1.81 +19.0BerkshireFoc d 26.97 -.50 +43.1BlackRockAlCpEngyRsInvA m 11.89 +.27 +22.8 EqDivInstl 22.85 -.05 +11.0 GlbAllcIncInstl 19.71 -.08 +4.5 GlbAllcIncInvA m 19.57 -.09 +4.2 HYBdSvc b 7.67 -.02 +4.3 StrIncOpIns 9.77 -.02 +2.0 TactOppsInvA m 15.08 +.02 +10.7BruceBruce 525.33 -3.76 +5.0CGMFoc 45.19 -1.22 -3.5ClipperClipper 124.73 -.31 +15.6ColumbiaLgCpValA m 14.10 -.13 +7.3DFAEMktCorEqI 21.56 -.70 +7.1 EmMktsValInstl 29.47 -.88 +8.7 FvYrGlbFIIns 10.89 +.01 +.3 IntlCorEqIns 14.30 -.19 +10.8 IntlSmCoInstl 21.10 -.23 +11.7 IntlSmCpValIns 21.98 -.30 +8.2 USCorEq1Instl 23.82 -.19 +17.6 USCorEqIIInstl 22.39 -.17 +17.0 USLgCpValInstl 38.86 -.49 +12.9 USSmCpInstl 38.75 +.14 +20.1 USSmCpValInstl 40.93 +.28 +20.6 USTrgtedValIns 26.41 +.09 +19.8Delaware InvStrategicIncA m 8.00 -.01 +.1DeutscheCorEqA m 28.45 -.24 +16.4 CorEqS 28.74 -.26 +16.8 GNMAS 13.30 -.03 -.8Dodge & CoxBal 106.39 -.38 +8.4 Inc 13.44 ... -.1 IntlStk 43.54 -.34 +2.0 Stk 206.07 -1.19 +14.5DoubleLineTtlRetBdI 10.43 +.02 +.5 TtlRetBdN b 10.42 +.01 +.1DreyfusMidCpIdxInvs 39.13 -.06 +15.8 MnBd 11.57 +.01 +.9 NYTxExBd 14.56 +.01 +.3 OppcSmCpInv 39.88 -.18 +24.2 ShrtTrmIncD 10.09 ... -.6Eaton VanceDivBldrA m 14.73 -.08 +13.9EdgewoodGrInstl 34.27 -.16 +25.3FMICommonStk 27.21 -.21 +11.3 LgCp 22.14 -.14 +13.8FPACptl 34.77 +.22 +1.8 Crescent d 34.80 -.15 +5.1FederatedHiIncBdA f 7.39 -.01 +2.0 IntlSmMidCoA m 39.39 -.49 +12.7 KaufmannA m 6.59 -.12 +29.9Fidelity500IdxIns 96.66 -.86 +15.4 500IdxInsPrm 96.66 -.86 +15.4 500IndexPrm 96.66 -.85 +15.3 AsstMgr50% 18.45 -.07 +7.5 BCGrowth 100.36 -1.14 +27.9 Balanced 24.69 -.07 +11.6 Canada 52.77 +.04 +9.0 Cap&Inc 10.14 -.04 +7.1 Contrafund 134.44 -.80 +24.7 ContrafundK 134.42 -.79 +24.8 DivGro 32.81 -.26 +11.7 DiversIntl 39.59 -.20 +7.1 EmMkts 31.26 -.61 +12.4 EmergMketsOpps 20.21 -.41 +10.6 EmergingAsia 43.92 -.89 +13.7 ExMktIdxPr 67.26 -.14 +20.2 Fidelity 47.68 -.61 +19.1 FocusedStock 25.79 -.16 +31.9 FourinOneIdx 45.27 -.30 +11.4 Frdm 2020 16.32 -.07 +7.8 Frdm 2025 14.24 -.07 +8.7 Frdm 2030 17.86 -.11 +10.4 GNMA 11.11 ... -.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.89 percent Friday. 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 1.90 1.92 -0.02 .95 6-month T-bill 2.08 2.10 -0.02 1.10 52-wk T-bill 2.32 2.33 -0.01 1.18 2-year T-note 2.54 2.54 ... 1.34 5-year T-note 2.77 2.77 ... 1.76 7-year T-note 2.86 2.86 ... 1.98 10-year T-note 2.89 2.90 -0.01 2.15 30-year T-bond 3.04 3.04 ... 2.72 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 2.01 -0.01 1.53 Barclays USAggregate 3.33 3.34 -0.01 2.47 Barclays US Corp 4.04 4.04 ... 3.13 Barclays US High Yield 6.26 6.24 +0.02 5.64 Moodys AAA Corp Idx 3.98 3.99 -0.01 3.60 10-Yr. TIPS .76 .78 -0.02 .44Commodities U.S. crude oil posted its biggest one-day gain since November 2016 on news of a smaller-than-expected production cut by OPEC nations. Silver and copper rose, and gold was unchanged.Crude Oil (bbl) 68.58 65.54 +4.64 +13.5 Ethanol (gal) 1.42 1.42 -0.14 +6.7 Heating Oil (gal) 2.13 2.07 +2.67 +2.4 Natural Gas (mm btu) 2.95 2.98 -1.01 -0.3 Unleaded Gas (gal) 2.07 2.01 +2.89 +15.1 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1267.40 1267.20 +0.02 -3.0 Silver (oz) 16.44 16.31 +0.82 -3.6 Platinum (oz) 873.30 863.20 +1.17 -6.5 Copper (lb) 3.03 3.03 +0.25 -7.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.08 1.09 -0.35 -12.0 Coffee (lb) 1.17 1.16 +0.60 -7.3 Corn (bu) 3.57 3.57 +0.07 +1.9 Cotton (lb) 0.85 0.83 +2.67 +8.7 Lumber (1,000 bd ft) 560.10 547.00 +2.39 +25.0 Orange Juice (lb) 1.61 1.55 +3.41 +18.2 Soybeans (bu) 8.95 8.81 +1.59 -6.0 Wheat (bu) 4.91 4.95 -0.81 +15.1 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3261 +.0005 +.04% 1.2672 Canadian Dollar 1.3277 -.0026 -.20% 1.3244 USD per Euro 1.1663 +.0039 +.33% 1.1147 Japanese Yen 109.91 +.04 +.04% 111.34 Mexican Peso 20.0160 -.2341 -1.17% 18.0800 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6056 -.0168 -.47% 3.5491 Norwegian Krone 8.0952 -.0245 -.30% 8.4986 South African Rand 13.4354 -.1304 -.97% 12.9579 Swedish Krona 8.8456 -.0346 -.39% 8.7581 Swiss Franc .9874 -.0034 -.34% .9724 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3441 -.0091 -.68% 1.3261 Chinese Yuan 6.5043 -.0040 -.06% 6.8309 Hong Kong Dollar 7.8465 +.0006 +.01% 7.7997 Indian Rupee 67.866 +.046 +.07% 64.583 Singapore Dollar 1.3580 +.0001 +.01% 1.3903 South Korean Won 1112.66 +2.23 +.20% 1139.38 Taiwan Dollar 30.30 -.04 -.13% 30.43 ASIA/PACIFICForeign Exchange The dollar strengthened versus the Japanese yen and weakened versus the euro and British pound. The U.S. currency fell versus the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 19.08 -.35 +29.1 GroCo 204.08 -3.78 +28.2 GroCoK 204.13 -3.77 +28.3 Independence 40.09 -.24 +21.4 IntlDiscv 44.94 -.35 +9.8 IntlGr 16.31 -.09 +9.9 IntlIdxPremium 42.52 -.40 +7.9 IntlRlEstt 11.79 -.01 +12.1 IntlVal 10.36 -.06 +4.6 InvmGradeBd 10.92 ... -.4 InvmGradeBd 7.69 +.01 -.9 JapanSmlrCo 18.76 -.31 +15.3 LatinAmerica 20.90 +.08 -.4 LowPrStk 56.05 -.11 +15.6 LvrgdCoStk 35.35 -.31 +18.0 Magellan 106.95 -.81 +22.1 MegaCapStock 17.71 -.08 +12.4 MidCapValue 24.66 -.15 +8.4 NYMuniInc 12.91 ... +.2 NewMillennium 41.89 +.03 +18.6 Nordic 53.02 -.41 +5.4 OTCPortfolio 12.63 -.12 +26.1 Overseas 50.49 -.39 +8.8 Puritan 24.31 -.10 +13.5 SCGrth 28.90 -.26 +33.9 TaxFreeBond 11.30 +.01 +1.4 TotalBond 10.35 +.01 -.4 TtlMktIdxF 79.74 -.61 +16.2 TtlMktIdxPrm 79.73 -.61 +16.2 USBdIdxInsPrm 11.22 ... -1.3 ValDiscv 28.70 -.15 +7.4Fidelity AdvisorLargeCapA m 34.11 -.05 +14.4 LimitedTermBdA m 11.24 ... -.6 NewInsI 34.39 -.11 +22.6 StgInc 12.22 -.01 NAFidelity SelectBiotechnology 236.48 +2.94 +15.2 Energy 47.55 +1.26 +28.9 Gold 19.03 +.06 -7.1 HealthCare 251.23 +1.76 +17.5 HealthCareSvcs 96.08 +.06 +19.2 Leisure 161.83 -3.54 +13.1 Materials 83.79 -1.76 +12.8 MedTech&Devcs 50.51 -.11 +20.1 NaturalGas 25.08 +.82 +15.4 NaturalRes 30.97 +.69 +24.4 Pharmaceuticals 19.27 +.01 +.8 Semicon 11.70 -.37 +31.8 Wireless 9.96 -.09 +8.6First EagleGlbA m 58.75 -.44 +5.4First InvestorsGlbA m 8.61 -.11 +11.7 TtlRetA m 19.83 -.14 +4.6FirsthandTechOpps 12.32 -.28 +48.8Franklin TempletonCATxFrIncA m 7.31 +.02 +.9 EqIncA m 25.04 -.20 +10.6 FdrTFIncA m 11.72 +.01 +.7 FloridaTFIncA m 10.45 ... +.1 GlbBdAdv 11.54 +.02 -1.4 GlbBdC m 11.62 +.02 -2.1 Gr,IncA m 27.03 -.13 +6.3 GrA m 100.38 -1.59 +17.7 GrOppsA m 41.65 -.28 +25.4 IncA m 2.32 -.01 +4.3 IncAdv 2.30 -.01 +4.5 IncC m 2.35 -.01 +3.8 RisingDivsA m 61.83 -.58 +13.4 TtlRetA m 9.45 -.01 -1.8 UtlsC m 17.99 +.47 -2.2GERSPUSEq 54.94 -.47 +14.0GabelliAsstAAA m 59.97 -.35 +12.5 EqIncAAA m 22.90 -.11 +7.7 Val25A m 15.73 +.01 +6.7GlenmedeSmCpEqAdv 32.28 -.04 +18.9Goldman SachsShrtDurGovtA m 9.75 ... -.3HarborCptlApprecInstl 78.79 -1.43 +29.5 IntlInstl 67.42 -.46 +5.4Harding LoevnerIntlEqInstl d 22.71 -.48 +9.7HeartlandValPlusInv m 36.46 +.34 +26.6HennessyCrnrstnGrInv b 24.42 -.32 +20.7 GasUtilityInv b 28.83 +.71 -1.4HodgesRetail m 50.74 -.41 +22.8INVESCODivIncInv b 23.35 -.09 +.1 EngyA m 26.74 +.81 +25.6 EngyInv b 26.62 +.80 +25.5 EuropeanGrA m 39.34 -.03 +5.4 GrAllcA m 16.17 -.07 +8.6 QualIncA m 11.55 ... -1.3 SmCpEqA m 16.40 -.04 +17.2 TechInv b 50.80 -.53 +24.7IvyAsstStratB m 22.92 -.19 +11.9JPMorganCPBondR6 8.06 +.01 -.4 CoreBondR6 11.27 ... -.9 InvCnsrvGrA m 12.68 -.05 +4.0 MCapValL 40.75 -.12 +9.1Janus HendersonBalancedC m 33.73 -.30 +12.5 ContrarianT 20.76 -.32 +12.7 EnterpriseT 128.16 -1.77 +21.0 FlexibleBondS b 10.02 -.01 -1.6 GlobalLifeSciT 60.72 +.32 +11.0 GlobalValueT 14.76 -.13 +4.4 High-YieldT 8.24 -.01 +2.6 MidCapValueL 17.35 -.01 +9.1 MidCapValueT 16.95 -.01 +9.0 OverseasT 32.72 -.42 +9.9 ResearchT 49.95 -.77 +17.1 Short-TermBondT 2.98 ... +.1 SmallCapValueL 24.16 +.13 +12.8 VentureT 86.87 -.11 +24.4LazardEMEqInstl 17.86 -.26 +1.5Litman GregoryMtrsIntlInstl 17.72 -.19 +6.8Lord AbbettShrtDurIncF b 4.18 ... +1.2MFSMAInvsTrustB m 31.92 -.40 +12.1 ValI 39.52 -.44 +5.5MainStayMacKHYCorpBdA m 5.62 -.02 +3.2Mairs & PowerGrInv 120.01 -1.82 +7.0Manning & NapierPrBlndCnsrvTrmS 13.57 -.02 +2.8 PrBlndMaxTrmS 21.77 -.12 +14.0Marsico21stCentury 31.31 -.20 +23.8 FlexCptl b 15.48 -.10 +16.8MatthewsAsianGrIncInv 16.35 -.58 +.4MeridianGrLegacy d 46.06 -.20 +23.6Metropolitan WestTtlRetBdI 10.36 ... -1.0 TtlRetBdM b 10.36 -.01 -1.2 TtlRetBdPlan 9.75 ... -.9Midas FundsMidas m 1.13 -.01 -6.6 MidasMagic m 19.43 +.08 +15.6NeedhamGrRetail b 45.55 -.15 +9.8Neuberger BermanSmCpGrInv 42.24 +.03 +36.5NicholasNicholas 63.37 -.64 +12.6NuveenNYMnBdI 10.82 +.01 +1.2Oak AssociatesEmergTech 5.75 -.08 +22.4 LiveOakHlthSci 19.81 -.07 +.8 PinOakEq 70.63 -.39 +17.0 RedOakTechSel 27.31 -.64 +25.4OakmarkEqAndIncInv 32.25 -.25 +9.6 GlbInv 32.87 -.46 +12.8 IntlInv 27.03 -.37 +6.6 Inv 87.05 -.75 +16.5 SelInv 46.35 -.22 +7.5Old WestburyLgCpStrats 14.85 -.09 +10.8OppenheimerDevMktsY 43.13 -.61 +13.1 GlbStrIncA m 3.76 ... -.6 IntlGrY 43.59 -.79 +8.7PGIM InvestmentsJenUtlA x 13.80 +.23 +2.0 JennisonBldA m 22.70 -.17 +20.2 QMAIntlEqC m 7.34 -.11 +6.7 QMASmCpValZ 21.11 +.20 +15.7 TtlRetBdZ 14.03 ... -.4PIMCOAlAstInstl 11.76 -.03 +4.4 IncA m 11.98 +.03 +2.0 IncI2 11.98 +.03 +2.3 IncInstl 11.98 +.03 +2.4 ShrtTrmIns 9.88 ... +2.3 TtlRetIns 9.95 +.01 -.7PRIMECAP OdysseyAgrsGr 50.19 -1.29 +28.3 Gr 41.46 -.92 +26.2PaxBalIndvInv b 22.92 -.14 +7.3PioneerA m 29.67 -.41 +14.9PrincipalDiversIntlIns 13.55 -.19 +8.8 SAMgCnsGA m 18.42 -.12 +10.9PutnamGlbUtlsB m 13.17 +.04 +2.5 IntlGrB m 20.82 -.24 +15.0 SmCpValA m 14.08 +.12 +12.9ReynoldsBlueChipGr b 64.79 -.95 +25.4RoyceSmCpValSvc m 11.07 +.04 +22.8RydexElectronicsInv 141.50 -4.62 +22.2 HCH b 27.37 -.09 +11.2 NASDAQ100Inv 38.20 -.32 +24.2SchwabHC 25.23 -.12 +7.0 SP500Idx 42.83 -.38 +15.3State FarmGr 78.44 -.99 +7.8Sterling CapitalStrtonSmCpVlIns 88.27 +.03 +14.0T. Rowe PriceBCGr 110.17 -1.25 +28.9 Bal 24.68 -.14 +9.2 Comm&TeInv 107.52 +.01 +22.5 CorpInc 9.15 -.01 -2.0 CptlAprc 29.19 -.06 +8.7 EMStk d 43.03 -.72 +13.3 EqIdx500 d 74.22 -.66 +15.2 EqInc 33.36 -.09 +11.0 FinclSvcs 29.38 -.04 +18.3 GNMA 8.95 -.01 -.8 GlbTech 18.50 -.51 +22.9 GrStk 70.18 -.69 +23.7 HlthSci 77.76 +.28 +15.9 InsLgCpGr 42.19 -.39 +29.5 IntlEqIdx d 14.19 -.16 +7.9 IntlStk d 18.53 -.16 +7.4 IntlValEq d 14.51 -.16 +2.5 MdCpGr 93.22 -1.32 +16.6 MdCpVal 31.72 +.06 +14.2 NJTFBd 11.87 ... +1.6 NewAmericaGr 54.10 -.31 +25.2 NewAsia d 19.35 -.36 +12.0 NewHorizons 61.62 -.42 +30.6 NewInc 9.17 -.01 -1.2 OverseasStk d 11.28 -.11 +9.7 RlEstt d 28.41 +.55 +3.6 Rtr2020 22.80 -.10 +7.4 Rtr2025 17.86 -.10 +8.6 Rtr2030 26.43 -.15 +9.7 Rtr2035 19.40 -.13 +10.5 Rtr2040 27.93 -.20 +11.2 RtrBal 15.39 -.04 +4.9 SciandTech 51.90 -.93 +29.6 SpectrumGr 25.31 -.20 +14.7 SpectrumInc 12.34 -.01 +.9 SummitMnIncInv 11.74 ... +1.6 TFShrtInterm 5.53 ... -.2 TxEfficientEq d 32.15 -.35 +23.4 Val 36.94 -.31 +8.7TIAA-CREFEqIdxIns 20.58 -.16 +16.1 IntlEqIdxIns 19.91 -.20 +8.0Third AvenueValIns d 49.75 -.47 +6.1ThompsonBd 11.50 +.01 +3.0 LgCp 68.03 -.51 +11.9ThornburgInvmIncBldrA m 21.41 ... +6.7ThriventIncA m 8.82 -.03 -1.3TocquevilleGold m 34.10 -.17 -7.1TouchstoneLargeCpFocA m 44.36 -.44 +16.5TransamericaAsAlGrC m 14.90 -.12 +9.9 AsAlModC m 12.01 -.05 +4.5U.S. Global InvestorGlbRes b 5.81 -.02 +13.0 GoldPrcMtls b 7.67 +.06 +6.5USAACrnrstnMod 14.84 -.09 +4.8 GrInc 25.96 -.21 +13.6 GvtSec 9.51 ... -1.4 HiInc d 8.05 ... +3.8 PrcMtlsMnral 12.82 +.01 -.8 SciTech 29.53 -.38 +21.9 TELngTrm 13.19 +.01 +2.0 TrgtRet2040 14.27 -.12 +8.6 TrgtRet2050 14.49 -.13 +9.2 WldGr 32.02 -.38 +6.1Value LinePremGr b 35.36 -.35 +15.6Vanguard500IdxAdmrl 255.49 -2.25 +15.4 500IdxInv 255.44 -2.25 +15.2 BalIdxAdmrl 35.10 -.34 +9.0 BalIdxIns 35.11 -.34 +9.0 CAITTxExAdm 11.61 ... +.7 CnvrtSecInv 13.85 -.10 +8.0 CptlOppAdmrl 165.11 -3.23 +18.3 CptlOppInv 71.46 -1.40 +18.3 DevMIdxAdmrl 13.96 -.32 +8.9 DevMIdxIns 13.98 -.32 +9.0 DivGrInv 26.75 -.35 +12.1 EMStkIdxInAdm 35.73 -1.23 +8.8 EqIncAdmrl 76.60 -.54 +10.3 ExplorerAdmrl 101.15 -.71 +27.4 ExtMktIdxAdmrl 91.71 -.19 +20.2 ExtMktIdxIns 91.70 -.20 +20.2 FAWexUSIIns 103.40 -2.60 +8.5 FAWexUSIdxInv 20.71 -.51 +8.4 GNMAAdmrl 10.21 ... -.6 GlbEqInv 32.07 -.40 +13.9 GrIdxAdmrl 78.38 -.98 +19.9 GrIdxIns 78.38 -.99 +19.9 GrandIncInv 49.01 -.49 +16.3 HCAdmrl 87.04 -.41 +2.5 HYCorpAdmrl 5.74 -.01 +1.9 HYTEAdmrl 11.23 +.01 +3.1 InTrBdIdxAdmrl 10.92 ... -2.4 InTrInGdAdm 9.37 -.01 -1.7 InTrTEAdmrl 13.88 ... +.5 InPrtScAdmrl 25.23 +.08 +.8 InsIdxIns 251.04 -2.21 +15.4 InsIdxInsPlus 251.05 -2.21 +15.4 InsTrgRt2020Ins 22.68 -.11 +7.1 InsTtlSMIInPls 61.65 -.73 +16.2 IntlGrAdmrl 101.62 -1.80 +21.1 IntlValInv 38.77 -.37 +9.0 LTInGrdAdm 9.68 -.08 -3.0 LTTEAdmrl 11.41 +.01 +1.5 LfStrGrInv 33.80 -.26 +10.4 LfStrModGrInv 27.09 -.15 +7.7 LgCpIdxInv 51.08 -.67 +15.3 LtdTrmTEAdmrl 10.84 ... +.4 MCpGrIdxInv 53.97 -.67 +16.7 MdCpIdxAdmrl 198.45 -2.00 +14.0 MdCpIdxIns 43.84 -.44 +14.0 MdCpIdxInsPlus 216.21 -2.18 +14.0 MorganGrAdmrl 100.54 -1.25 +23.9 MorganGrInv 32.41 -.41 +23.8 PrmCpAdmrl 143.00 -2.76 +19.9 PrmCpCorInv 27.93 -.43 +15.3 RlEstIdxAdmrl 114.45 +2.59 +.7 SCpValIdxAdm 59.46 -.08 +16.4 SCpValIdxI 33.24 -.04 +16.4 STBdIdxAdmrl 10.24 +.01 -.5 STInvmGrdAdmrl 10.45 ... ... STInvmGrdIns 10.45 ... +.1 STTEAdmrl 15.72 ... +.8 SeledValInv 30.41 +.03 +8.4 SmCpIdxAdmrl 76.14 -.25 +19.8 SmCpIdxIns 76.14 -.25 +19.8 StarInv 27.09 -.21 +9.6 StrEqInv 36.30 -.12 +16.9 TrgtRtr2015Inv 15.39 -.05 +5.5 TrgtRtr2020Inv 31.59 -.16 +7.1 TrgtRtr2025Inv 18.66 -.10 +8.2 TrgtRtr2030Inv 34.00 -.22 +9.2 TrgtRtr2035Inv 20.96 -.15 +10.3 TrgtRtr2040Inv 36.31 -.30 +11.3 TrgtRtr2045Inv 22.86 -.20 +11.8 TrgtRtr2050Inv 36.79 -.32 +11.8 TrgtRtrIncInv 13.45 -.03 +3.8 TtBMIdxAdmrl 10.40 -.01 -1.4 TtBMIdxIns 10.40 -.01 -1.4 TtBMIdxInsPlus 10.40 -.01 -1.3 TtInBIdxAdmrl 21.85 +.03 +1.9 TtInBIdxIns 32.79 +.05 +2.0 TtInBIdxInv 10.93 +.02 +1.9 TtInSIdxAdmrl 29.39 -.72 +8.9 TtInSIdxIns 117.51 -2.90 +8.9 TtInSIdxInsPlus 117.53 -2.90 +8.9 TtInSIdxInv 17.57 -.43 +8.8 TtlSMIdxAdmrl 69.35 -.82 +16.2 TtlSMIdxIns 69.36 -.82 +16.2 TtlSMIdxInv 69.33 -.80 +16.1 ValIdxAdmrl 40.94 -.58 +11.6 WlngtnAdmrl 71.33 -.38 +7.6 WlngtnInv 41.31 -.21 +7.5 WlslyIncAdmrl 62.97 -.14 +2.7 WlslyIncInv 25.99 -.06 +2.7 WndsrAdmrl 79.34 -.47 +11.4 WndsrIIAdmrl 66.73 -.44 +9.2 WndsrIIInv 37.61 -.25 +9.1VictorySpecValA m 27.54 -.31 +16.2WasatchGlbValInv d 8.83 -.02 +6.7Wells FargoTarget2010Adm 10.95 -.02 +2.2Western AssetCorPlusBdI 11.26 -.05 -1.0 WAMngdMuniA 16.03 +.01 +1.5Wintergreen FundInv m 12.64 +.09 -5.5 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) NATIONAL NEWS/STOCKSWASHINGTON (AP) „ The House has overwhelmingly approved legislation designed to give health care providers more tools to stem an opioid crisis that is killing more than 115 people in the United States daily. The legislation passed Friday by a vote of 396-14. It incorporates dozens of opioid-related bills that lawmakers have made a campaign-season priority. In urging the passage of the bill, many lawmakers told personal stories about how opioid abuse has affected constituents, family and friends. Majority Leader Kevin McCarthy, R-Calif., told the story of his press secretary, Erin Perrine, whose brother, Eamon, died of a drug overdose in 2016. McCarthy said she learned of his death just weeks before her wedding. Let that be a lesson to us all: There is no event so joyful, no place so safe, that it is untouched by the drug crisis,Ž McCarthy said. The bill passed Friday encourages states to increase coverage of treatment for substance abuse disorders through Medicaid. Foster youth and former prisoners are among the populations targeted for enhanced coverage of their treatment. The legislation also seeks to expand the use of medications to treat opioid abuse. It would allow more health care providers to treat patients with a drug that reduces risks of overdoses. It adds methadone clinics to the Medicare program. The bill also adds incentive for doctors to use post-surgical injections as a pain-treatment alternative to opioids. The Medicare changes are testament to the toll the crisis is taking on the elderly, with 300,000 Medicare patients having been diagnosed with opioid addiction. The White House voiced its support for the House effort, which involved passing dozens of bills in the last two weeks to curb opioid abuse. White House press secretary Sarah Sanders urged the Senate to take the legislation up and get these lifesaving bills to the presidents desk.Ž She also said the bills represent the most signi“cant Congressional effort against a single drug crisis in United States history.Ž Democrats voted overwhelmingly for the legislation, but called for more resources. Democratic Rep. Frank Pallone of New Jersey said the bill does not adequately deal with the magnitude of the crisis that this country is facing.ŽHouse approves bill expanding treatment for opioid abuse NEW YORK „ Oil prices and energy companies rallied Friday after OPEC said it will produce more oil, but not as much as investors feared. While trade tensions remained in the headlines, U.S. stocks “nished slightly higher at the end of a bumpy week. U.S. crude futures jumped 4.6 percent after OPEC nations agreed to produce about 1 million additional barrels of oil per day. Investors have expected an increase in production for weeks and many of them thought a bigger boost was coming, which would have sent prices lower. Health care and household goods companies also rose while technology companies and banks fell. The Dow Jones Industrial Average broke an eight-day losing streak. While prices usually go down when oil production rises, investors thought OPEC might take a bigger step based on reports over the last few weeks. People were pricing crude in the last couple of weeks (expecting) a bigger increase by OPEC than what they agreed to,Ž said Jim Paulsen, chief investment strategist for the Leuthold Group. The European Union followed through on its promise to put import taxes on $3.4 billion in U.S. goods including bourbon, peanut butter and orange juice in response to U.S. tariffs on steel and aluminum. Automakers were jolted after President Donald Trump threatened to put a 20 percent tax on cars imported from Europe, although none of them took big losses. The S&P 500 index added 5.12 points, or 0.2 percent, to 2,754.88. The Dow gained 119.19 points, or 0.5 percent, to 24,580.89. The Nasdaq composite fell 20.13 points, or 0.3 percent, to 7,692.82.US stocks finish mostly higher as energy companies climbBy MARLEY JAYAP MARKETS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONTrial set in long-delayed post-Katrina racial shooting caseNEW ORLEANS (AP) „ A trial date has been set for a white man accused of shooting at three black men in what federal prosecutors said was a racially motivated attack following Hurricane Katrina. The case of Roland Bourgeois Jr. has dragged on for years. He was indicted “ve years after the 2005 storm. His trial has been delayed numerous times amid questions about his health. Court records show a closed hearing was held in May on his competency. Psychological and medical reports were sealed. However, on Friday, U.S. District Judge Mary Ann Vial Lemmon set a Nov. 26 trial date. Authorities said Bourgeois “red a shotgun at three black men, wounding one, after he and others discussed shooting black people and defending a New Orleans neighborhood following Katrina. He has pleaded not guilty.Nearly 400 people used California assisted death law in 2017SACRAMENTO, Calif. (AP) „ California health of“cials reported Friday that 374 terminally ill people took drugs to end their lives last year, the “rst full year after a law made the option legal. The California Department of Public Health said 577 people received aid-in-dying drugs in 2017, but not everyone used them. The law allows adults to obtain a prescription for life-ending drugs if a doctor has determined that they have six months or less to live. They can self-administer the drugs. Of the 374 who died, about 90 percent were more than 60 years of age, about 95 percent were insured and about 83 percent were receiving hospice or similar care. The numbers come as the law is caught up in a court battle. A judge earlier this year halted it, saying it was adopted illegally during a special legislative session. An appeals court has since reinstated it.Ex-New England Mafia boss Cadillac Frank guilty in slayingBOSTON (AP) „ An 84-year-old former New England Ma“a boss was convicted Friday of killing a nightclub owner to keep him from ratting out the mobster to authorities in 1993, all but ensuring the once-feared and powerful gangster will die behind bars. Jurors found Francis Cadillac FrankŽ Salemme guilty in Steven DiSarros slaying after four days of deliberations in a case that served as a ”ashback to the days when La Cosa Nostra was a force to be reckoned with in New England. Salemmes co-defendant, Paul Weadick, was also convicted of murder of a federal witness. Both of them face up to life in prison. Salemme had long been suspected in DiSarros death, but wasnt charged until the nightclub owners remains were dug up behind a Providence, Rhode Island, mill building in 2016. The mill owner told the FBI about the remains after he was charged in a federal drug case. Steve Boozang, Salemmes attorney, said the men will appeal. Crude oil leaks into floodwaters after train derails in IowaDOON, Iowa (AP) „ A freight train derailed in northwest Iowa on Friday, leaking crude oil from into ”ooded “elds ”anking the tracks and raising concerns about the possible contamination of residential water supplies downstream, of“cials said. BNSF railroad spokesman Andy Williams said no one was injured when 33 oil tanker cars from Alberta, Canada, derailed around 4:30 a.m. Friday just south of Doon in Lyon County. Some of the tankers were compromised, causing the oil to leak into ”oodwaters and eventually into the rain-swollen Little Rock River, but of“cials didnt have an exact number of tankers that leaked oil by late Friday afternoon, Williams said. BNSF had hazardous materials and environmental experts on the scene and had begun cleanup within hours of the derailment, Williams said.

PAGE 39

Page 4 www.yoursun.com The Sun / Saturday, June 23, 2018 24.75 17 .10 HP Inc .56f 9 23.80 +.21 +13.3 55.89 43.24 HSBC 1.50e ... 47 .95 -.56 -7 .1 45.61 25.41 HainCels lf ... ... 29.74 +1.28 -29.8 9.07 3.69 HalconRs n ... ... 4.20 +.20 -44.5 57 .86 38.18 Hallibrtn .72 dd 46.22 -.38 -5.4 25.73 16.38 Hanesbds s .60 11 21.96 +1.66 +5.0 123.43 85.58 HanoverIns 2.16 65 118.75 -1.64 +9.9 56.95 39.34 HarleyD 1.48 14 44.21 -1.73 -13.1 5.50 2.80 Harmonic ... dd 4.25 -.20 +1.2 170.54 108.29 HarrisCorp 2.28 25 143.70 -5.53 +1.4 26.75 14.95 Harsco .20m 63 24.55 -.30 +31.6 59.20 49.67 HartfdFn 1.00 18 51.78 -1.98 -8.0 38.72 31.71 HawaiiEl 1.24 23 33.82 +.81 -6.4 56.20 35.04 HlthCSvc .77f ... 42.62 +.82 -19.2 5.58 3.25 HeclaM .01e dd 3.87 +.03 -2.5 21.55 16.60 Hersha rs 1.12 16 21.63 +.83 +24.3 115.82 89.10 Hershey 2.62 20 92.67 -1.33 -18.4 27 .27 8.52 HertzGl ... ... 20.08 +2.47 -9.1 65.89 37 .25 Hess 1.00 dd 64.57 +4.53 +36.0 19.48 12.70 HP Ent n .56f 12 15.24 -.71 +6.1 28.32 21.47 HilltopH .28 12 23.27 +.26 -8.1 13.95 5.97 HimaxTch .10e 53 7 .68 -.47 -26.3 83.28 25.33 HollyFront 1.32 18 71.19 -1.11 +39.0 207 .61 144.25 HomeDp 4.12 26 197 .41 -3.13 +4.2 37 .29 27 .05 Honda .84e ... 30.54 -1.28 -10.4 165.13 131.42 HonwllIntl 2.98 64 144.00 -6.23 -6.1 38.00 29.75 Hormel s .75 22 36.27 -.17 -0.3 31.27 23.83 HospPT 2.12f 11 28.67 +.22 -4.0 22.47 17 .26 HostHotls 1.00a 18 21.42 +.13 +7 .9 30.60 23.64 HuanPwr 2.45e ... 27 .20 -1.02 +8.8 149.03 100.55 Hubbell 3.08 21 109.25 -3.61 -19.3 309.19 229.84 Humana 2.00f 25 299.98 -6.97 +20.9 16.60 12.14 HuntBncsh .44 16 15.35 +.02 +5.4 276.69 183.42 HuntgtnIng 2.88 20 212.96 -7 .56 -9.6 50.82 15.25 Huya n ... ... 35.85 -10.35 +123.2 11.26 7 .89 ICICI Bk .16e ... 8.83 +.55 -9.2 229.01 146.09 IdexxLab s ... 67 222.90 -5.00 +42.5 20.58 14.31 ING .14e ... 14.63 +.01 -20.7 46.23 15.30 IQIYI n ... ... 36.29 -3.87 +133.4 13.11 11.61 iShGold ... q 12.18 -.11 -2.6 47 .85 31.28 iShBrazil .67e q 32.04 -1.00 -20.8 47 .13 40.03 iShEMU .86e q 41.56 -1.99 -4.2 17 .14 14.44 iShSilver ... q 15.50 -.10 -3.1 102.32 90.47 iShSelDiv 3.03e q 98.59 +.06 ... 54.00 39.32 iShChinaLC .87e q 44.20 -2.61 -4.3 52.08 40.92 iShEMkts .59e q 43.92 -1.31 -6.8 121.85 113.72 iShiBoxIG 3.87 q 114.00 -.65 -6.2 25.60 24.26 iShCorUSTr .33 q 24.54 +.05 -2.2 117 .46 105.17 iShEMBd 5.27e q 107 .40 +.62 -7 .5 129.57 116.09 iSh20 yrT 3.05 q 120.53 +.15 -5.0 75.27 64.56 iS Eafe 1.66e q 67 .80 -2.20 -3.6 89.04 84.07 iShiBxHYB 5.09 q 85.91 -.21 -1.5 119.30 97 .90 iShNsdBio s ... q 112.23 +.97 +5.1 170.20 134.12 iShR2K 1.77e q 167 .82 +.01 +10.1 94.20 82.07 iShCorHiDv 2.90e q 85.71 -.46 -4.9 39.28 36.52 iShUSPfd 2.13a q 37 .57 -.01 -1.3 83.27 71.27 iShREst 2.76e q 80.70 +1.61 -0.4 70.84 60.28 iShCorEafe 1.56e q 64.15 -1.95 -2.9 100.04 79.59 Idacorp 2.36 23 91.26 +2.92 -0.1 179.07 135.07 ITW 3.12 29 141.46 -7 .19 -15.2 27 .10 18.50 IndBkMI .60 20 26.30 +.30 +17 .7 19.10 13.88 Infosys .40e 17 18.72 -.01 +15.4 97 .67 79.63 IngerRd 2.12f 21 90.76 -1.38 +1.8 146.28 107 .77 Ingredion 2.40 15 109.67 -5.17 -21.6 57 .60 33.23 Intel 1.20 20 52.50 -2.61 +13.7 20.60 2.44 Intelsat ... ... 17 .63 +.04 +420.1 135.59 51.05 InterceptP ... dd 85.67 +2.74 +46.6 171.13 139.13 IBM 6.28f 10 141.28 -4.11 -7 .9 31.00 17 .32 IntlGmeT n .80 ... 24.92 -1.36 -6.0 66.94 50.00 IntPap 1.90 18 53.00 -2.43 -8.5 4.78 1.46 Intersectns ... dd 2.14 -.14 -5.3 496.92 306.16 IntSurg s ... 73 483.21 -7 .28 +32.4 38.43 26.37 Invesco 1.16 11 27 .63 +.12 -24.4 65.51 39.07 IonisPhm ... cc 42.95 -3.62 -14.6 64.71 52.81 iShJapan rs ... q 58.88 -1.44 -1.8 39.36 34.91 iSTaiwn rs ... q 36.04 -.72 -0.5 62.70 49.43 iShCorEM .95e q 53.16 -1.80 -6.6 16.98 9.95 ItauUnibH .32e ... 10.42 +.09 -19.8J-K-L 50.68 34.76 JD.com ... 21 40.82 -2.77 -1.4 119.33 86.61 JPMorgCh 2.24f 15 105.75 -2.15 -1.1 72.18 49.31 JacobsEng .60 25 64.80 +.25 -1.8 4.35 1.95 JkksPac ... dd 3.20 +.20 +36.2 148.32 118.62 JohnJn 3.60f 16 122.84 +.23 -12.1 44.37 32.89 JohnContl n 1.04e 23 33.99 -.79 -10.8 30.29 23.61 JnprNtwk .72 15 26.71 -.58 -6.3 24.59 17 .96 KKR 1.31e 11 24.85 +.94 +18.0 123.96 87 .93 KLA Tnc 3.00f 15 106.56 -6.28 +1.4 114.91 99.47 KC Southn 1.44f 20 108.28 -1.82 +2.9 72.13 56.40 Kellogg 2.16 16 67 .40 +.34 -0.9 8.38 3.92 KeryxBio ... dd 4.90 -.11 +5.4 22.40 16.28 Keycorp .48f 14 20.40 +.01 +1.1 62.41 37 .52 Keysight ... 45 60.10 -1.13 +44.5 134.30 97 .10 KimbClk 4.00 20 100.97 -2.47 -16.3 21.24 13.16 Kimco 1.12 18 17 .90 +1.41 -1.4 21.25 14.69 KindMorg .80f 24 17 .39 +.62 -3.8 90.38 54.11 KraftHnz n 2.50 18 63.21 +1.60 -18.7 13.93 8.90 KratosDef ... dd 11.40 -.13 +7 .6 31.45 19.69 Kroger s .50 12 29.69 +3.81 +8.2 28.71 18.22 Kulicke .12p 51 24.01 -.01 -1.3 63.10 30.70 L Brands 2.40 11 36.69 +.30 -39.1 218.71 164.34 L-3 Tch 3.20 19 194.14 -3.34 -1.9 52.85 34.46 LTC Prp 2.28f 18 42.41 +.12 -2.6 68.70 42.58 LambWst n .77 25 67 .88 +2.95 +20.2 118.60 80.00 Landstar .60 25 113.80 -1.30 +9.3 13.46 7 .41 LaredoPet ... 4 9.23 +.87 -13.0 36.13 24.10 LaSalleH .90m 19 34.82 -.48 +24.0 53.96 39.57 LeggPlat 1.52f 20 43.69 -.63 -8.5 72.17 49.52 LennarA .16 14 51.20 -1.62 -19.0 6.80 5.53 LbtyASE .72e q 6.58 -.06 +4.4 45.40 37 .77 LibtProp 1.60 16 44.31 +.14 +3.0 101.34 81.48 LincElec 1.56 25 88.61 -4.76 -3.2 4.21 3.23 LloydBkg .47a ... 3.32 ... -11.5 363.00 274.69 LockhdM 8.00 36 299.38 -10.76 -6.7 108.98 70.76 Lowes 1.92f 22 98.22 -.96 +5.7M-N-0 197 .37 141.12 M&T Bk 3.20f 20 172.98 -1.76 +1.2 10.97 6.04 MBIA ... dd 9.06 -.86 +23.8 35.18 26.45 MDC 1.20 11 29.95 -1.58 -6.1 29.28 24.29 MDU Res .79 24 28.60 +.46 +6.4 38.41 29.53 MGM Rsts .48 9 30.07 -1.16 -9.9 10.97 9.52 MVC Cap .60 q 9.97 +.04 -5.6 79.51 36.20 Macquarie 5.24e 8 42.62 +1.09 -33.6 41.33 17 .41 Macys 1.51 12 37 .43 -.84 +48.6 67 .47 43.66 Magna g s 1.32f 11 62.73 -2.55 +10.7 6.96 1.09 MannKd rs ... dd 2.01 +.11 -13.4 22.16 17 .65 Manulife g .44 ... 18.94 +.02 -9.2 22.12 10.55 MarathnO .20 dd 21.48 +1.49 +26.9 83.33 49.30 MarathPt s 1.84 10 72.62 -.94 +10.1 149.21 96.90 MAR 1.32 34 132.61 -6.22 -2.3 19.85 12.70 MartinMid 2.00 22 14.00 +.35 ... 25.18 14.87 MarvellTch .24 20 21.31 -.60 -0.7 204.00 120.65 MasterCrd 1.00 47 201.48 +1.95 +33.1 74.94 43.43 MaximIntg 1.68 25 60.39 -1.17 +15.5 11.25 5.75 McClatch rs ... dd 10.10 +.35 +13.1 111.46 90.25 McCorm 2.08f 16 106.09 -.31 +4.1 178.70 146.84 McDnlds 4.04 25 164.55 -1.91 -4.4 178.86 134.25 McKesson 1.36 12 148.88 -1.12 -4.5 14.19 11.82 MedProp 1.00 16 14.11 +.20 +2.4 6.65 3.35 MedleyCap .40m 5 3.51 +.10 -32.8 66.41 52.83 Merck 1.92 23 61.47 -.56 +9.2 61.51 41.41 MercGn 2.50 42 47 .19 -.22 -11.7 72.25 47 .30 Meredith 2.18 12 52.40 +.30 -20.7 29.54 15.45 Meritor ... 6 21.47 +.24 -8.5 55.91 43.38 MetLife 1.68f 10 45.71 -.60 -9.6 64.66 26.85 MicronT ... 6 57 .10 -1.13 +38.9 102.69 68.02 Microsoft 1.68 58 100.41 +.28 +17 .4 3.25 1.00 Microvisn ... dd 1.15 -.09 -29.4 138.89 98.06 Middleby ... 20 104.90 -1.72 -22.3 46.74 33.96 MdsxWatr .90 29 42.33 +.07 +6.1 14.17 10.93 MHowHiInc 1.39 q 12.13 +.10 -2.7 8.11 5.54 MitsuUF J ... ... 5.68 -.21 -21.9 94.02 58.75 MolsCoorB 1.64 11 69.02 +1.13 -15.9 46.54 37 .42 Mondelez .88 22 41.30 +.48 -3.5 93.93 68.29 Moog A .25p 20 76.97 -5.93 -11.4 59.38 43.48 MorgStan 1.00 12 48.89 -2.27 -6.8 117 .62 82.86 MotrlaSolu 2.08 22 117 .71 +3.19 +30.3 35.43 22.21 MurphO 1.00 dd 34.20 +1.43 +10.1 47 .82 29.39 Mylan NV ... 8 38.31 -.69 -9.5 43.24 26.00 NCR Corp ... 28 31.22 -.95 -8.1 35.17 15.95 NRG Egy .12 50 31.02 -2.36 +8.9 20.15 15.55 NRG Yld C 1.24f 24 17 .20 -.05 -9.0 125.93 90.83 NXP Semi ... 42 115.07 +1.91 -1.7 8.87 5.32 Nabors .24 dd 6.53 +.10 -4.4 59.92 48.31 NatFuGas 1.70f 16 52.71 +.04 -4.0 65.97 51.44 NatGrid 2.89e ... 55.62 +.37 -5.4 81.60 62.71 NtHlthInv 4.00 17 74.29 -.13 -1.4 136.65 88.80 NatPresto 1.00a 18 129.95 -1.90 +30.7 111.36 17 .51 NektarTh ... dd 52.85 -5.01 -11.5 84.11 47 .64 Neogen s ... 75 83.60 +1.72 +35.6 4.46 .70 NeptuneT g ... 8 3.79 +1.18 +60.6 423.21 144.25 Netflix s ... cc 411.09 +19.11 +114.2 45.45 35.55 NJ Rscs s 1.09 14 44.35 +1.90 +10.3 19.01 12.74 NewMedia 1.48 33 18.62 -.19 +11.0 108.40 69.91 NewOriEd .40e 49 100.92 -2.89 +7 .4 14.53 11.35 NY CmtyB .68 13 11.41 -.09 -12.4 6.69 5.35 NYMtgTr .80 9 6.22 +.08 +0.8 55.08 22.60 NewellRub .92f 5 26.21 +.16 -15.2 166.62 138.00 NextEraEn 4.44f 12 164.30 +4.76 +5.2 27 .76 22.44 NiSource s .78 31 25.06 +.80 -2.4 75.91 50.35 NikeB s .80 69 73.43 -2.41 +17 .4 6.33 3.14 NobleCorp .08 dd 5.72 +.54 +26.5 6.59 4.51 NokiaCp .19e ... 5.95 -.17 +27 .7 6.70 1.82 NordicAm .41e dd 2.99 +.83 +21.5 158.58111.44NorflkSo2.8823151.82 2.84+4.8 A-B-C 13.35 9.86 AES Corp .52 12 12.86 -.21 +18.7 46.19 38.31 AFLAC s 1.04 14 44.19 -1.56 ... 22.34 17 .84 AGNC Inv 2.16 7 18.90 ... -6.4 7 .04 4.00 AK Steel ... 22 4.88 +.21 -13.8 39.80 31.17 AT&T Inc 2.00f 12 31.69 -1.46 -18.5 21.80 14.65 AV Homes ... 6 21.35 -.15 +28.2 64.60 47 .83 AbbottLab 1.12 28 61.94 -.97 +8.5 125.86 69.38 AbbVie 3.84 17 93.49 -6.08 -3.3 29.20 8.81 AberFitc .80 19 27 .93 +2.59 +60.2 41.20 14.51 AcadiaPh ... dd 16.33 +.60 -45.8 30.45 16.75 AccelrDiag ... dd 24.00 +.85 -8.4 6.15 3.60 Accuray ... dd 4.00 -.35 -7 .0 86.42 47 .03 Adient n 1.10 ... 50.07 +1.96 -36.4 95.00 57 .35 AdvEnId ... 17 60.85 +.59 -9.8 17 .34 9.04 AMD ... ... 15.80 -.54 +53.7 39.90 30.15 Aecom ... 11 33.49 +.11 -9.9 62.20 30.05 AeroViron ... 67 59.42 +.09 +5.8 194.40 149.69 Aetna 2.00 19 190.92 +1.42 +5.8 2.65 1.01 AeviGeno ... dd 1.20 -.04 ... 75.00 58.22 Agilent .60 74 62.79 -3.34 -6.2 25.30 18.97 Aircastle 1.12 9 21.31 +.44 -8.9 2.91 1.39 AlaskCom ... 57 1.70 +.06 -36.6 144.99 86.75 Albemarle 1.34f 20 93.46 +.13 -26.9 62.35 29.64 Alcoa Cp ... 42 45.56 +.22 -15.4 149.34 102.10 Alexion lf ... 49 127 .57 +6.05 +6.7 211.70 137 .40 Alibaba ... 60 202.01 -5.99 +17 .2 30.25 15.82 AllegTch ... dd 27 .31 -.47 +13.1 181.45 111.54 AllegiantT 2.80 11 144.15 -5.30 -6.8 256.80 142.81 Allergan 2.88 11 173.42 +.24 +6.0 81.24 66.64 Allete 2.24 23 76.31 +3.20 +2.6 21.90 15.55 AllnceRes 2.06f 5 18.25 -1.70 -7 .4 29.80 22.55 AlliBern 2.57e 14 29.15 +.05 +16.4 45.52 36.84 AlliantEg s 1.34f 21 41.09 +1.13 -3.6 45.69 32.93 AllisonTrn .60 15 41.64 -.14 -3.3 105.36 85.59 Allstate 1.84 14 92.24 -1.57 -11.9 153.99 70.76 AlnylamP ... dd 104.20 -3.60 -18.0 1186.89 894.79 Alphabet C ... 30 1155.48 +3.22 +10.4 1201.49 915.31 Alphabet A ... 35 1169.29 +10.02 +11.0 10.03 8.39 AlpTotDiv .69 q 8.91 ... -5.9 12.13 9.01 AlpAlerMLP 1.35e q 10.37 +.18 -3.9 82.45 53.13 Altaba ... cc 79.46 -2.00 +13.8 31.71 14.60 Altice n ... dd 17 .14 -.65 -10.1 77 .79 53.91 Altria 2.80f 18 57 .02 -.77 -20.2 1763.10 931.75 Amazon ... cc 1715.67 -.30 +46.7 66.23 40.06 Ambarella ... cc 43.24 -.39 -26.4 7 .43 4.80 Ambev .05e 8 4.81 -.13 -25.5 64.89 51.89 Ameren 1.83 21 58.68 +1.71 -0.5 6.50 5.85 AFMulti .50 22 6.40 +.03 +5.8 19.91 14.85 AMovilL .17e 12 16.30 +.11 -5.0 59.08 40.65 AmAirlines .40 7 41.35 -1.42 -20.5 78.07 62.71 AEP 2.48 17 67 .35 +2.30 -8.5 103.24 81.29 AmExp 1.40 15 97 .23 -1.29 -2.1 67 .30 49.57 AmIntlGrp 1.28 dd 54.46 -.75 -8.6 60.00 46.62 AmStsWtr 1.02 32 58.20 +1.43 +0.5 92.37 76.04 AmWtrWks 1.82f 36 83.42 +2.37 -8.8 48.37 39.41 Amerigas 3.80 34 42.17 +.53 -8.8 183.90 125.07 Ameriprise 3.60f 12 146.36 -.97 -13.6 106.27 71.90 AmeriBrgn 1.52 11 93.50 -1.35 +1.8 79.32 59.56 Ametek .36 30 73.00 -2.09 +0.7 201.23 162.69 Amgen 5.28 16 185.15 +.14 +6.5 93.62 72.35 Amphenol .92f 36 89.20 -2.12 +1.6 72.70 39.96 Anadarko 1.00 86 74.11 +5.62 +38.2 151.89 89.58 Andeavor 2.36 39 135.05 -.95 +18.1 126.50 91.70 ABInBev 3.19e 25 99.13 +.60 -11.1 12.73 9.95 Annaly 1.20 12 10.62 +.14 -10.7 267 .95 179.40 Anthem 3.00 16 244.82 -.34 +8.8 6.35 4.55 Anworth .60 11 5.20 +.15 -4.4 51.21 33.60 Apache 1.00 28 44.76 +3.15 +6.0 6.48 5.18 ApolloInv .60 ... 5.56 -.01 -1.8 194.20 142.28 Apple Inc 2.92f 22 184.92 -3.92 +9.3 62.40 40.79 ApldMatl .80 14 47 .96 -1.35 -6.2 103.41 22.54 ApldOptoel ... 16 43.75 +.37 +15.7 39.55 32.30 AquaAm .82 25 34.37 +.86 -12.4 50.45 19.10 ArcBest .32 16 47 .80 -.30 +33.7 31.17 16.66 Arconic .24 dd 17 .04 -.49 -37 .5 17 .11 15.03 AresCap 1.52 8 16.56 -.18 +5.3 25.95 17 .40 AresMgmt 1.18e 14 21.00 +.30 +5.0 311.67 141.78 AristaNetw ... 55 272.65 -13.97 +15.7 20.21 7 .15 ArrayBio ... dd 19.37 +1.44 +51.3 87 .26 72.31 ArrowEl ... 11 77 .58 -1.92 -3.5 4.74 1.69 AscenaRtl ... dd 4.25 +.26 +80.9 80.84 59.80 Ashland .90m 44 78.51 +.28 +10.3 37 .30 28.43 AstraZen s 1.37e 9 35.06 -1.35 +1.0 8.15 1.64 Astrotch rs ... ... 4.40 +2.51 +31.3 39.31 20.07 AtHomGr n ... 50 37 .00 -.65 +21.8 93.56 76.46 ATMOS 1.94f 16 89.11 +2.32 +3.7 141.52 100.51 AutoData 2.76f 37 139.09 -.48 +18.7 123.67 85.69 AveryD 2.26f 26 100.25 -5.69 -12.7 50.88 21.38 AvisBudg ... 14 41.81 +.54 -4.7 52.89 41.21 Avista 1.49f 29 52.74 -.05 +2.4 27 .98 1.02 Axovant n ... dd 2.41 -1.38 -54.3 39.75 22.00 B&G Foods 1.90f 9 32.15 +2.20 -8.5 49.06 40.52 BCE g 3.02 ... 40.96 -.31 -14.7 16.97 10.65 BGC Ptrs .72 cc 12.25 +.45 -18.9 47 .92 28.73 BHPBil plc 1.66e ... 44.29 -.25 +9.9 47 .83 33.90 BP PLC 2.38 24 45.78 +.65 +8.9 31.80 18.65 BP Pru 3.60e 5 28.45 +2.75 +41.5 284.22 175.10 Baidu ... 10 259.00 -13.97 +10.6 38.59 25.53 BakHuGE n .72f cc 32.72 +.15 +3.4 100.72 70.23 Balchem .42f 45 97 .83 -2.57 +21.4 43.24 35.12 BallCorp s .40 18 35.91 -.74 -5.1 5.94 2.63 BallardPw ... dd 2.85 -.12 -35.4 11.98 6.56 BcoBrad s .06a ... 6.90 +.06 -25.9 7 .57 5.25 BcoSantSA .21e ... 5.49 +.04 -16.1 33.05 22.73 BkofAm .48 16 28.99 -.29 -1.8 84.71 69.27 BkMont g 3.84e ... 77 .76 +.43 -2.8 58.99 49.01 BkNYMel .96 14 56.75 -.18 +5.4 66.78 56.88 BkNova g 3.28f 9 57 .99 +.31 -10.1 56.64 25.59 B iPVxST rs ... q 33.06 +1.39 +18.4 8.41 4.10 BarnesNob .60 dd 6.45 +.30 -3.7 18.35 11.07 BarrickG .12 27 13.04 +.23 -9.9 BasicEnS ... dd .45 ... ... 75.62 58.22 Baxter s .76f 35 74.32 -.90 +15.0 23.24 12.68 BeazerHm ... 16 14.45 -.64 -24.8 248.39 191.53 BectDck 3.00f 96 237 .60 +5.44 +11.0 35.60 16.52 BedBath .64f 6 20.07 -.12 -8.7 49.84 40.60 Bemis 1.24 17 41.30 -1.28 -13.6 217 .62 166.64 BerkH B ... 26 188.91 -2.85 -4.7 64.42 36.20 BigLots 1.20 13 41.34 +.11 -26.4 22.70 9.62 Bilibili n ... 59 16.65 -3.00 +48.1 6.67 3.95 Biocryst ... dd 5.59 -.14 +13.8 370.57 249.17 Biogen ... 18 296.04 -8.99 -7 .1 72.02 50.49 BlkHillsCp 1.90f 18 60.69 +3.71 +1.0 14.55 8.47 BlackBerry ... 18 10.68 -1.63 -4.4 39.83 32.81 BlkHlthSci 2.40 q 38.58 -.84 +5.7 15.84 13.04 BlkMuniast .65a q 13.16 +.07 -12.1 37 .52 29.58 Blackstone 2.70e 15 32.54 -.72 +1.6 31.80 23.28 BlockHR 1.00f 8 23.00 -.66 -12.3 374.48 196.45 Boeing 6.84 35 338.91 -18.97 +14.9 2228.99 1630.56 BookingHl ... 29 2102.85 -38.60 +21.0 58.22 40.00 BorgWarn .68 13 45.09 -3.14 -11.7 294.95 128.70 BostBeer ... 37 300.90 +9.85 +57 .5 37 .30 24.54 BostonSci ... 22 32.62 -.34 +31.6 29.79 17 .25 Box Inc n ... dd 26.84 +.06 +27 .1 40.44 24.17 BoydGm .20 24 36.58 +.01 +4.4 27 .34 17 .11 BrigStrat .56 11 18.23 -.35 -28.1 54.14 29.50 Brinker 1.52 16 51.45 +.36 +32.5 70.05 49.96 BrMySq 1.60 55 55.14 +.34 -10.0 71.87 48.00 BritATob s 2.24e ... 51.53 +2.19 -23.1 15.32 6.28 Brookdale ... dd 9.40 +.13 -3.1 46.88 37 .27 BrkfInfra s 1.88 27 38.73 -.01 -13.6 69.27 48.04 Brunswick .76 18 65.58 -3.19 +18.8 65.90 35.24 Bu ckeye 5.05 11 36.33 +.62 -26.7 9.67 3.80 CBL Asc .80 3 6.19 +.83 +9.4 50.83 40.48 CMS Eng 1.43 28 45.44 +1.36 -3.9 15.65 10.53 CNH Indl .14e cc 10.68 -.84 -20.3 67 .69 47 .99 CSX .88 10 64.78 -1.87 +17 .8 26.00 6.70 CVR Rfng 2.95e 20 22.25 -.70 +34.4 84.00 60.14 CVS Health 2.00 13 72.18 +2.09 -0.4 8.98 6.25 CYS Invest .88 7 7 .52 +.39 -6.4 29.57 21.71 CabotO&G .24 44 23.11 -.39 -19.2 14.50 10.48 CaesarsEnt ... dd 11.30 -.05 -10.7 51.65 33.40 Cal-Maine 2.49e cc 51.35 +.60 +15.5 13.00 10.60 CalaCvHi 1.20 q 12.86 +.12 +8.5 25.45 17 .52 CalAmp ... 49 22.63 +.07 +5.6 46.15 35.25 CalifWtr .75 29 40.00 +.45 -11.8 14.65 9.34 CallonPet ... 24 10.80 +.92 -11.1 9.95 3.95 CalumetSp ... dd 7 .75 -.30 +0.6 96.39 78.19 CamdenPT 3.08 24 92.19 +1.88 +0.1 55.32 32.63 CampSp 1.40 12 38.60 +1.50 -19.8 100.01 78.85 CIBC g 5.32 9 88.58 +1.29 -9.1 85.73 70.59 CdnNR gs 1.33 ... 80.60 -2.56 -2.3 38.20 27 .61 CdnNRs gs 1.34 ... 33.26 +2.04 -6.9 106.50 76.98 CapOne 1.60 21 95.01 -2.25 -4.6 16.72 9.15 CapSenL ... dd 11.41 +.08 -15.4 11.14 8.17 CapsteadM .64 13 9.20 +.12 +6.4 1.90 .58 CpstnTur rs ... dd 1.50 -.04 +94.8 80.37 50.79 CardnlHlth 1.90f 13 53.98 -.77 -11.9 77 .64 57 .05 CarMax ... 22 80.19 +7 .80 +25.0 72.70 60.30 Carnival 2.00 16 63.53 -1.65 -4.3 61.49 35.58 CarpTech .72 44 56.16 +.06 +10.1 30.31 11.10 Carrizo ... 29 27 .91 +1.75 +31.2 173.19 102.31 Caterpillar 3.44f 17 139.94 -10.08 -11.2 72.37 59.66 CedarF 3.56 17 64.09 -1.37 -1.4 147 .17 74.13 Celgene ... 24 78.80 +.72 -24.5 10.37 5.72 Cemex .29t ... 6.37 +.12 -15.1 11.52 6.76 CenovusE .20 8 9.91 +.69 +8.5 30.45 24.81 CenterPnt 1.11 19 26.62 +.73 -6.1 25.81 13.16 CntryLink 2.16 8 18.62 +.60 +11.6 59.83 43.61 ChemFinl 1.12 20 58.10 ... +8.7 58.0834.84Chemoursn.681247 .00 2.46 6.1 5.20 2.53 ChesEng ... 8 5.05 +.41 +27 .5 133.88 102.55 Chevron 4.48 56 125.10 +1.06 -0.1 10.90 6.96 Chicos .34 11 8.50 +.06 -3.6 70.52 34.27 ChinaSoAir .64e ... 49.31 -6.91 -4.8 473.96 247 .52 Chipotle ... cc 469.94 +7 .93 +62.6 54.18 43.21 ChurchDwt s .87f ... 50.63 +.37 +0.9 227 .13 163.02 Cigna .04 17 174.08 -.97 -14.3 81.98 67 .59 CinnFin 2.12 20 68.34 +.41 -8.8 66.87 34.78 Cirrus ... 14 37 .60 -1.72 -27 .5 46.37 30.36 Cisco 1.32f 22 43.20 -1.05 +12.8 44.68 6.84 CgpVelICrd ... ... 7 .62 -1.92 -45.8 80.70 63.16 Citigroup 1.28 12 67 .20 +.86 -9.7 109.43 73.34 CitrixSy s ... 29 105.51 -1.43 +19.9 3.52 1.31 CleanEngy ... dd 3.47 +.56 +70.9 9.15 5.60 ClevCliffs ... 8 9.00 +.34 +24.8 150.40 113.57 Clorox 3.84 21 128.91 +.06 -13.3 48.62 41.45 CocaCola 1.56 73 43.25 -.87 -5.7 13.19 10.55 CohStQIR .96 q 11.89 +.24 -6.0 29.16 25.16 CohStSelPf 2.06 q 27 .21 +.21 -3.6 77 .91 61.28 ColgPalm 1.68 23 64.63 -.10 -14.3 14.74 5.28 ColNrthS n ... ... 6.41 +.24 -43.8 44.00 30.43 Comcast s .76 16 33.81 -.07 -15.2 102.66 64.04 Comerica 1.36f 18 95.44 +.87 +9.9 9.62 4.90 CmpTask .24 ... 7 .70 +.07 +51.0 34.61 17 .11 Comtech .40 26 31.73 -.86 +43.4 39.43 32.16 ConAgra .85 17 38.55 +.05 +2.3 69.72 48.86 ConnWtrSv 1.25f 41 65.58 +.58 +14.2 71.71 42.27 ConocoPhil 1.14f 54 67 .78 +2.42 +23.5 22.17 10.31 ConsolCom 1.55 ... 13.13 +.34 +7 .7 89.70 71.12 ConEd 2.86 16 75.76 +2.03 -10.8 236.62 180.13 ConstellA 2.96f 20 231.52 -1.50 +1.3 69.91 29.08 ContlRescs ... cc 66.20 +5.41 +25.0 40.78 22.58 CooperTire .42 20 27 .05 +.15 -23.5 53.75 33.24 CorOnDem ... dd 49.61 -2.13 +40.4 35.10 26.11 Corning .72 dd 28.49 -.60 -10.9 35.93 24.55 CorpOffP 1.10 15 28.52 +1.09 -2.3 211.11 150.00 Costco 2.28f 30 211.10 +3.78 +13.4 21.68 12.92 Coty .50 ... 14.77 +.27 -25.7 9.88 8.23 CousPrp .26 15 9.65 +.02 +4.3 179.12 141.75 CrackerB 5.00f 18 166.39 +1.97 +4.7 14.96 9.03 CS VSSilv ... q 9.77 -.25 -15.8 35.65 20.00 CrestEq rs 2.40 dd 32.15 +.85 +24.6 19.54 7 .14 Crocs ... dd 18.01 -.65 +42.5 10.39 5.12 CronosGp n ... ... 7 .24 +.22 -5.0 62.27 42.63 CrownHold ... 18 45.19 -.13 -19.7 194.18 135.02 Cummins 4.32 38 136.05 -7 .08 -23.0 25.69 11.35 CybrOpt ... 92 17 .55 -.90 +17 .0 18.87 12.50 CypSemi .44 28 17 .09 -.80 +12.1D-E-F 67 .26 52.06 DCT IndlTr 1.44 32 65.74 +.42 +11.8 11.57 9.71 DNP Selct .78 q 11.01 +.05 +1.9 116.74 94.25 DTE 3.53 18 100.45 +3.39 -8.2 107 .74 76.27 Darden 3.00f 22 108.87 +14.77 +13.4 18.21 8.14 DeanFoods .36 13 10.59 +.58 -8.4 175.26 112.87 Deere 2.76f 29 143.17 -5.58 -8.5 60.50 44.59 DeltaAir 1.22 11 52.72 -2.46 -5.9 4.75 .92 DenburyR ... dd 4.72 +.90 +113.6 31.59 6.98 Dermira ... dd 10.48 +.46 -62.3 45.16 28.80 DevonE .32f 28 43.28 +3.03 +4.5 148.85 117 .73 Diageo 3.20e ... 145.94 -2.63 -0.1 20.98 10.06 DiamOffsh .50 32 19.60 +1.12 +5.4 5.13 3.07 DianaShip ... dd 5.10 +.38 +25.3 28.50 11.43 Diebold .40 15 13.20 +.80 -19.3 14.70 8.50 DigiIntl ... 49 13.80 +1.60 +44.5 127 .23 96.56 DigitalRlt 4.04 52 107 .89 +1.66 -5.3 98.75 49.91 Dillards .40 11 94.60 +3.72 +57 .5 25.76 11.34 DrGMBll rs .09e q 13.84 +.04 -22.1 28.73 5.59 DxSPOGBr rs ... q 6.15 -1.20 -48.1 18.57 8.36 DxSCBear rs ... q 8.73 -.01 -28.9 81.93 57 .50 Discover 1.40 14 73.42 -1.15 -4.6 28.43 15.99 DiscIncA ... 14 28.12 +.95 +25.6 113.18 96.20 Disney 1.68f 15 106.34 -2.51 -1.1 105.82 68.69 DollarGen 1.16f 17 100.15 +2.82 +7 .7 116.65 66.01 DollarTree ... 12 86.99 -1.03 -18.9 85.30 61.53 DomEngy 3.34 14 66.94 +.63 -17 .4 292.67 166.74 Dominos 2.20f 49 292.39 +15.05 +54.7 52.58 36.29 Domtar g 1.74 17 46.96 -.35 -5.2 52.20 42.59 Donaldson .76f 24 45.82 -2.13 -6.4 77 .08 61.27 DowDuPnt 1.52 21 67 .00 -.75 -5.9 9.18 7 .53 DryStrt .52 q 7 .62 -.01 -11.8 43.50 27 .75 Dropbox n ... ... 33.72 -5.88 +18.4 9.33 8.40 DufPUC .60 q 8.53 +.08 -3.6 91.78 71.96 DukeEngy 3.56 17 77 .43 +3.13 -7 .9 30.14 24.30 DukeRlty .80 23 28.76 +.32 +5.7 46.99 33.95 eBay s ... 26 38.09 -.80 +0.9 128.03 81.99 EOG Rescs .74f dd 118.51 +4.33 +9.8 89.85 69.82 Eaton 2.64f 18 76.59 -2.66 -3.1 17 .72 14.41 EV EEq2 1.05 q 17 .26 -.35 +13.4 9.84 8.02 EVTxMGlo .98 q 9.51 +.06 +1.4 150.46 125.74 Ecolab 1.64 30 138.87 -7 .29 +3.5 83.38 57 .63 EdisonInt 2.42 14 61.70 +1.26 -2.4 155.22 100.20 EdwLfSci s ... 51 152.87 +.36 +35.6 89.09 73.69 EliLilly 2.25 81 85.92 -.96 +1.7 116.90 79.71 EllieMae ... 77 109.77 -3.07 +22.8 20.55 18.00 ElmiraSB .92b 17 20.50 ... +5.3 10.45 5.65 EmergeES 2.68m dd 7 .28 -.23 +1.3 74.45 57 .47 EmersonEl 1.94 27 69.87 -2.41 +0.3 16.63 8.89 EnbrdgEPt 1.40 12 10.07 +.14 -27 .1 42.31 29.00 Enbridge 2.68 ... 31.73 -.30 -18.9 14.31 8.01 EnCana g .06 22 12.77 +.62 -4.2 12.54 5.27 Endo Intl ... dd 9.48 +.60 +22.3 13.49 7 .55 Enerpls g .12e 16 12.38 +.86 +26.5 20.00 13.80 EnLinkLLC 1.05f 14 16.75 +.35 -4.8 21.50 16.10 Ennis Inc .90f 15 19.25 +.50 -7 .2 6.54 .76 Enphase ... dd 6.62 +.93 +174.7 7 .60 4.10 ENSCO .04 dd 6.35 +.50 +7 .4 87 .85 71.95 Entergy 3.56 35 80.21 +2.00 -1.4 29.65 23.10 EntProdPt 1.71f 20 27 .86 -.20 +5.1 64.00 23.79 EnvisnHl n ... dd 44.68 +.01 +29.3 57 .44 47 .06 Evergy 1.60 24 54.44 +1.66 +3.1 66.15 52.76 EversrceE 2.02 18 56.03 +1.40 -11.3 1.62 .76 EvineLive ... ... 1.22 +.04 -12.9 71.60 32.42 ExactSci h ... dd 66.33 -2.20 +26.2 11.38 8.51 ExantasCap .20 dd 10.18 +.27 +8.6 42.67 35.37 Exelon 1.38f 12 41.50 +.01 +5.3 161.00 98.52 Expedia 1.20 57 124.83 +.71 +4.2 85.07 55.80 ExpScripts ... 10 79.23 -2.52 +6.1 89.30 72.16 ExxonMbl 3.28f 17 81.38 +.72 -2.7 14.92 12.02 FNBCp PA .48 14 13.92 +.10 +0.7 203.55 147 .80 Facebook ... 38 201.74 +5.89 +14.3 58.74 39.79 Fastenal 1.48 24 50.59 -2.10 -7 .5 274.66 203.13 FedExCp 2.60f 11 241.77 -22.14 -3.1 24.37 9.78 FedNatHld .32 20 22.58 +.80 +36.3 135.59 106.41 FedRlty 4.00 22 125.61 +6.95 -5.4 149.85 84.38 Ferrari n ... ... 139.48 -9.42 +33.0 5.75 2.87 Ferrellgs .40 dd 3.33 -.08 -22.2 24.95 10.53 FiatChrys ... ... 19.17 -1.68 +7 .5 42.52 31.50 FidlNatFn 1.20f 14 36.77 -1.42 -6.3 17 .49 12.63 FidusInvst 1.56a 9q 14.38 +.16 -5.3 34.67 24.58 FifthThird .72f 9 30.10 -.57 -0.8 22.14 14.73 FstData n ... 11 21.72 +.06 +30.0 81.72 35.35 FstSolar ... 32 52.65 +1.59 -22.0 35.56 28.72 FirstEngy 1.44 7 35.09 +.39 +14.6 7 .79 4.51 Fitbit n ... dd 7 .01 -.20 +22.8 22.51 19.07 FlrtyTotR 1.63 q 19.37 +.11 -10.4 222.92 138.43 Fleetcor ... 27 216.31 +9.22 +12.4 22.82 16.80 FlowrsFds .72f 22 20.33 -.22 +5.3 62.09 37 .04 Fluor .84 36 49.52 +.84 -4.1 59.40 28.42 FootLockr 1.38 22 54.58 -2.29 +16.4 13.48 10.14 FordM .60a 6 11.65 -.23 -6.7 73.62 53.56 FBHmSec .80 19 55.25 -1.62 -19.3 20.25 11.12 FrptMcM .20 11 16.44 -.45 -13.3G-H-I 24.37 18.83 GGP Inc .88 30 20.65 -.01 -11.7 164.76 95.65 GW Pharm ... dd 151.25 +4.97 +14.6 24.97 21.10 GabDvInc 1.32 q 23.02 -.10 -1.7 10.09 8.42 GabMultT .88e q 9.55 ... +3.8 7 .20 5.68 GabUtil .60 q 5.84 +.07 -17 .7 22.37 12.20 GameStop 1.52 dd 15.52 +1.56 -13.5 39.32 32.51 Gam&Lsr n 2.52 20 35.37 +.21 -4.4 35.68 21.02 Gap .97 16 33.39 +1.76 -1.3 65.96 49.80 Garmin 2.12f 19 60.23 -1.01 +1.1 36.59 32.20 GAInv 1.15e q 35.06 -.10 +1.9 230.00 187 .31 GenDynam 3.72 20 189.38 -6.42 -6.9 29.00 12.61 GenElec .48 dd 13.05 -.25 -25.3 60.69 41.01 GenMills 1.96 12 45.22 -.21 -23.7 46.76 33.86 GenMotors 1.52 dd 41.25 -2.66 +0.6 32.59 18.42 GenesisEn 2.88f 56 22.78 +.52 +1.9 25.41 16.59 Gentex .44f 16 24.04 -1.18 +14.7 107 .75 79.86 GenuPrt 2.88f 21 93.04 -2.03 -2.1 4.92 2.66 Genworth ... 3 4.51 -.14 +45.0 5.32 2.62 Gerdau .02e ... 3.76 +.04 +1.1 6.68 1.74 GeronCp ... dd 3.60 -.68 +100.0 24.74 3.23 Gevo rs ... ... 8.43 +4.92 -28.6 89.54 64.02 GileadSci 2.28 8 71.07 +.84 -0.8 44.45 34.52 GlaxoSKln 2.89e ... 40.89 -.55 +15.3 57 .55 27 .79 GlobusMed ... 46 54.81 -.04 +33.4 75.18 40.78 GoDaddy n ... cc 73.29 -.06 +45.8 275.31 214.64 GoldmanS 3.20f 22 226.02 -5.90 -11.3 36.52 24.12 Goodyear .56 8 24.63 -.44 -23.8 11.89 4.42 GoPro ... dd 6.77 +.54 -10.6 22.93 11.87 GovPrpIT 1.72 25 15.03 +.70 -18.9 77 .37 58.48 vjGrace .96 21 73.16 -.04 +4.3 16.74 12.65 GraphPkg .30 15 14.12 -.65 -8.6 65.60 47 .97 Greif A 1.68 18 54.84 -.36 -9.5 43.92 28.29 Griffin .40f 35 44.10 +.80 +20.2 5.99 3.05 Groupon ... ... 4.50 -.18 -11.8 37 .43 24.43 GuangRy .63e ... 27 .83 -.55 -16.7 15.09 8.11 GulfportE ... 6 11.62 +.92 -8.9 44.24 17 .44 H&E Eqp 1.10 12 37 .87 +.01 -6.8 33 6 7 21.4 8 H C P In c 1.4 8 14 24. 8 2 +. 80 -4. 8 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-2.03% (wkly)t 4-wk. -0.70%t YTD -0.56%VNasdaq-0.69% (wkly)s 4-wk. 3.48%s YTD 11.44%VS&P 500-0.89% (wkly)s 4-wk. 1.23%s YTD 3.04%VS&P mid-cap-0.14% (wkly)s 4-wk. 2.20%s YTD 4.68%URussell 200 0 0.10% (wkly)s 4-wk. 3.60%s YTD 9.77% 3.00 .63 NthnO&G ... 35 2.77 -.01 +35.1 360.88 252.82 NorthropG 4.80f 33 312.06 -9.46 +1.7 18.10 15.06 NwstBcsh .68 19 18.12 +.43 +8.3 69.50 51.50 NwstNG 1.88 dd 62.65 +2.85 +5.0 94.19 73.21 Novartis 2.75e 15 75.06 -.73 -10.6 2.75 .91 Novavax ... dd 1.56 -.03 +25.8 58.37 41.03 NovoNord .96e ... 46.84 +2.00 -12.7 84.00 53.50 NuSkin 1.47 38 81.15 -1.70 +18.9 70.48 51.67 Nucor 1.52 16 66.20 -.65 +4.1 64.87 17 .60 Nutanix n ... ... 54.34 -7 .55 +54.0 14.46 12.92 NuvDivA .85a q 13.22 +.04 -6.0 18.59 15.44 Nv AMT-Fr .78a q 15.60 +.08 -9.6 10.75 9.48 NvPfdInco .80 q 9.51 -.27 -8.0 14.57 13.00 NuvEqtP 1.00 q 14.19 -.04 -0.4 269.20 138.58 Nvidia .60 47 250.95 -14.31 +29.7 29.93 22.68 NxStageMd ... dd 28.16 -.20 +16.2 37 .32 29.59 OGE Engy 1.33 18 34.96 +.74 +6.2 5.91 3.90 OaktrSpL .38 dd 4.66 -.06 -4.7 9.09 7 .03 OaktStInco .56e 10 8.18 -.04 -2.6 13.70 6.69 OasisPet ... dd 13.78 +1.77 +63.9 87 .67 57 .84 OcciPet 3.08 cc 83.33 ... +13.1 30.90 24.02 OceanFst .60 18 30.71 +.49 +17 .0 6.26 2.00 OfficeDpt .10 7 2.90 -.08 -18.1 19.10 15.38 OldNBcp .52 25 18.95 +.25 +8.6 22.34 17 .92 OldRepub .78 17 20.29 -.76 -5.1 38.84 27 .79 Olin .80 9 29.23 -1.15 -17 .8 34.84 24.90 OmegaHlt 2.64 12 31.87 +.61 +15.7 27 .10 13.65 OnSmcnd ... 12 24.08 -1.53 +15.0 70.31 47 .14 ONEOK 3.18f 51 69.99 +2.21 +30.9 7 .25 2.66 OpkoHlth ... dd 4.57 +.17 -6.7 53.48 42.57 Oracle .76 50 44.10 -2.18 -6.7 65.75 32.25 Orbotch ... 21 62.57 -1.51 +24.5 2.78 .91 Organovo ... dd 1.49 -.02 +11.2 61.86 42.68 Orthofix ... 80 60.13 +1.13 +9.9 100.26 64.14 OshkoshCp .96 16 70.00 -1.99 -23.0 48.65 38.75 OtterTail 1.34 24 48.35 +2.05 +8.8 32.66 14.26 OwensMin 1.04 11 17 .80 +1.25 -5.7P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 42.92 +2.72 -4.3 21.97 11.90 PGT Inc ... 27 20.80 -.05 +23.4 163.59 118.89 PNC 3.00 13 139.36 -4.61 -3.4 46.00 33.75 PNM Res 1.06 19 38.70 +1.95 -4.3 93.12 58.50 POSCO ... ... 77 .97 -3.71 -0.2 122.07 100.36 PPG s 1.80 18 105.42 +.04 -9.8 39.90 25.30 PPL Corp 1.64 12 28.26 +1.18 -8.7 52.95 14.56 PTC Thera ... dd 36.01 -1.54 +115.9 79.69 60.36 Paccar 1.12f 12 62.11 -1.89 -12.6 39.97 26.91 Pagsegur n ... ... 30.45 -2.90 -3.9 217 .40 126.56 PaloAltNet ... dd 207 .59 -7 .01 +43.2 9.98 4.09 Pandora ... dd 8.27 +.30 +71.6 1.44 .33 ParkDrl ... dd .34 -.02 -66.5 212.80 153.65 ParkerHan 3.04f 19 157 .38 -13.54 -21.1 33.43 21.12 ParsleyEn ... 48 29.04 +2.09 -1.4 48.30 20.57 Patterson 1.04 11 24.62 +2.24 -31.9 73.10 54.20 Paychex 2.24f 28 70.22 +.44 +3.1 87 .55 52.11 PayPal n ... 54 85.12 -.19 +15.6 36.99 29.28 Pembina g 1.50 26 34.67 +.47 -4.2 36.29 19.98 PnnNtGm ... 36 34.61 +1.54 +10.5 7 .84 6.29 PennantPk .72 8 7 .10 -.05 +2.7 5.63 2.25 Penney ... 44 2.62 -.11 -17 .1 54.83 38.33 Penske 1.40f 12 50.19 -.49 +4.9 74.84 42.09 Pentair .70 13 42.57 -1.29 -39.7 20.26 15.97 PeopUtdF .70f 18 18.55 -.18 -0.8 122.51 95.94 PepsiCo 3.71f 22 108.37 +.76 -9.6 84.49 62.43 PerkElm .28 29 74.36 -3.48 +1.7 95.93 63.68 Perrigo .76 dd 75.66 +.55 -13.2 25.45 21.33 Perspecta n ... ... 21.73 -.83 -11.5 14.98 6.96 PetrbrsA ... ... 7 .98 +.03 -18.8 17 .20 7 .61 Petrobras ... ... 9.43 -.01 -8.4 39.43 32.32 Pfizer 1.36 15 36.51 +.15 +0.8 123.55 76.21 PhilipMor 4.56f 21 80.19 -.55 -24.1 43.45 35.24 PhilipsNV .88e ... 42.01 -.50 +11.1 122.38 78.63 Phillips66 3.20f 26 112.02 -2.28 +10.7 10.89 10.00 PimIncStr2 .96 q 10.68 +.18 +2.4 92.42 73.41 PinWst 2.78 18 78.29 +2.18 -8.1 213.40 125.46 PioNtrl .32f cc 185.65 +1.45 +7 .4 16.13 8.30 PitnyBw .75 6 9.24 +.16 -17 .4 26.98 18.38 PlainsAAP 1.95 32 24.51 +.30 +18.8 137 .66 86.42 Polaris 2.40 33 123.28 -7 .35 -0.6 47 .48 34.15 PolyOne .70 20 43.78 +.38 +0.6 166.95 127 .36 Praxair 3.30 36 158.14 -2.12 +2.2 75.59 54.89 PrinFncl 2.08f 12 55.66 -.74 -21.1 63.45 35.60 ProAssur 1.24a 21 36.70 -.19 -35.8 64.13 31.34 PrUltPQ s ... q 61.08 -1.66 +32.1 47 .16 8.52 PUVixST rs ... q 10.54 +.69 +3.2 139.47 9.53 ProShtVx s ... q 13.53 -.39 -89.4 94.67 70.73 ProctGam 2.87f 20 77 .43 +.05 -15.7 33.45 12.91 PShtQQQ rs ... q 13.55 +.30 -37 .0 8.37 5.51 ProspctCap .72 8 6.86 -.04 +1.8 127 .14 94.51 Prudentl 3.60 10 96.50 -2.06 -16.1 53.41 41.67 PSEG 1.80 18 53.34 +.81 +3.6 222.03 180.48 PubStrg 6.80 25 225.96 +11.94 +8.1 35.21 23.81 PulteGrp .36 16 28.78 -1.59 -13.4 25.62 11.99 PureStrg n ... dd 23.82 -1.23 +50.2 7 .72 6.89 PMMI .44 q 7 .07 +.07 -4.6 13.75 7 .02 QEP Res .08 35 12.28 +1.00 +28.3 69.28 48.56 Qualcom 2.48f dd 58.50 -1.36 -8.6 112.97 90.10 QstDiag 2.00f 22 112.04 +.73 +13.8 145.94 70.28 RLauren 2.50f 19 130.26 -9.45 +25.6 23.84 11.93 RangeRs .08 18 16.88 +.90 -1.1 42.40 26.70 RavenInds .52 1 39.20 +.75 +14.1 102.17 74.14 RJamesFn .88f 20 96.02 -1.61 +7 .8 39.73 27 .71 Rayonier 1.08f 41 38.30 +.28 +21.1 229.75 159.46 Raytheon 3.47 28 193.38 -8.15 +3.4 60.05 47 .25 RltyInco 2.53 30 53.78 +.81 -5.7 17 .45 14.29 RedwdTr 1.20f 12 16.60 +.10 +12.0 543.55 281.89 Regenrn ... 26 331.97 +16.67 -11.7 20.21 13.03 RegionsFn .36 17 18.53 -.06 +7 .2 97 .41 68.46 RelStlAl 2.00 21 93.37 -.63 +8.8 1.70 .55 Renren rs ... dd 2.36 +1.55 +149.7 14.94 7 .22 RentACt .32 25 14.85 +2.82 +33.8 46.81 29.56 Replgn ... 66 46.29 +1.07 +27 .6 68.89 53.09 RestBrnds 1.80 19 60.75 +1.02 -1.2 20.78 16.18 RetailOpp .78 57 19.52 +.74 -2.2 4.21 1.38 RiteAid ... 3 2.02 +.24 +2.5 210.72 155.81 RockwlAut 3.68 25 167 .98 -9.68 -14.4 139.63 103.25 RockColl 1.32 21 134.47 -3.14 -0.8 184.00 105.00 Rogers ... 32 115.61 -6.80 -28.6 58.80 15.75 Roku n ... dd 44.71 +1.41 -13.7 292.97 226.81 Roper 1.65 29 276.22 -7 .78 +6.6 87 .10 69.92 RoyalBk g 3.76 ... 76.30 +.29 -6.6 135.65 101.20 RylCarb 2.40 15 111.55 -2.96 -6.5 76.99 53.50 RoyDShllB 3.76 cc 73.09 +2.35 +7 .0 73.86 51.91 RoyDShllA 3.76 cc 69.36 +2.12 +4.0 90.26 65.65 Ryder 2.08f 18 72.35 -.77 -14.0S-T-U 46.44 33.92 S&T Bcp 1.00 19 44.45 +.06 +11.7 71.28 33.61 SCANA 2.45 9 37 .01 -.30 -7 .0 108.14 89.46 SLGreen 3.25 30 101.59 +2.27 +0.7 28.20 12.29 SM Energy .10 dd 25.52 +2.28 +15.6 286.63 239.96 S&P500ETF 4.13e q 274.74 -2.39 +3.0 101.55 72.27 SpdrBiot s .44e q 99.08 +1.90 +16.7 37 .46 35.35 SpdrLehHY 2.30 q 35.86 -.09 -2.3 44.75 28.96 SpdrOGEx .73e q 42.59 +2.17 +14.6 50.00 36.80 SabnR 2.29m 21 45.60 +.40 +2.2 87 .05 45.80 Saia Inc ... 40 82.75 -1.35 +17 .0 20.00 16.75 StJoe ... 55 18.00 +.05 -0.3 142.12 85.12 Salesforce ... cc 135.01 -3.40 +32.1 21.36 14.05 SallyBty ... 10 16.22 +.85 -13.5 10.54 5.88 SJuanB .65e 13 6.01 -.40 -27 .1 50.65 37 .43 Sanofi 1.58e ... 40.00 +.06 -7 .0 176.50 32.36 SareptaTh ... dd 140.33 +38.04 +152.2 80.35 61.02 Schlmbrg 2.00 42 66.58 -.25 -1.2 60.22 38.06 Schwab .40 31 54.90 -1.19 +6.9 4.20 1.85 ScorpioTk .04 ... 3.03 +.30 -0.7 .74 .15 SeadrillLtd ... 1 .34 -.08 +47 .2 10.76 1.99 SearsHldgs ... dd 2.42 -.16 -32.4 9.30 5.50 Seaspan .50 14 9.10 +.42 +34.8 122.98 100.49 SempraEn 3.58 21 115.14 +3.23 +7 .7 22.01 14.86 SenHous 1.56 12 18.20 +.70 -5.0 435.15 326.68 Sherwin 3.44f 30 396.13 -5.98 -3.4 15.98 12.30 ShipFin 1.40 16 15.05 +.25 -2.9 173.02 145.78 SimonProp 7 .80 23 172.85 +8.37 +0.6 7 .70 5.16 SiriusXM .04 40 7 .14 -.44 +33.2 117 .65 86.13 SkywksSol 1.28 21 98.55 -4.15 +3.8 26.11 20.50 SmartFn rs ... 25 26.14 +.33 +20.5 133.38 96.13 Smucker 3.12 14 105.71 -.02 -14.9 21.22 10.50 SnapInc A n ... ... 13.20 -.82 -9.7 185.47 140.83 SnapOn 3.28 16 159.67 -1.50 -8.4 98.26 49.73 SodaStrm ... 30 86.08 -2.82 +22.4 15.50 7 .91 Sogou n ... cc 11.73 -2.12 +1.4 22.55 19.70 SolarCap 1.64 12 20.66 -.19 +2.2 55.77 46.55 SonocoP 1.56 26 51.17 -1.71 -3.7 53.91 36.25 SonyCp ... ... 50.37 +1.25 +12.1 42.97 38.36 SourcC 1.00 q 40.15 -.45 -1.5 36.46 25.96 SoJerInd s 1.12 29 33.13 +2.12 +6.1 53.51 42.38 SouthnCo 2.40f 51 45.81 +1.38 -4.7 66.99 49.76 SwstAirl .64f 9 51.91 -.27 -20.7 6.72 3.42 SwstnEngy ... 7 5.47 +.31 -2.0 8.33 6.47 SpiritRltC .72 12 8.24 +.04 +7 .2 8.92 4.81 Sprint ... 3 5.50 +.01 -6.6 69.40 22.66 Square n ... ... 65.75 +1.27 +89.6 64.17 53.38 SP Matls .98e q 58.52 -1.21 -3.3 91.79 77 .76 SP HlthC 1.01e q 84.93 -.53 +2.7 58.95 48.76 SP CnSt 1.28e q 51.63 +.09 -9.2 112.62 87 .89 SP Consum 1.12e q 111.32 -.79 +12.8 79.42 61.80 SP Engy 2.04e q 75.15 +.98 +4.0 30.33 23.79 SPDR Fncl .46e q 27 .07 -.40 -3.0 80.96 66.95 SP Inds 1.12e q 72.61 -2.51 -4.0 72.43 54.25 SP Tech .78e q 70.80 -.92 +10.7 57 .23 47 .37 SP Util 1.55e q 50.75 +1.21 -3.7 176.62 133.12 StanBlkDk 2.52 19 135.00 -6.95 -20.4 11.35 8.74 StarGas .47f 15 9.65 +.17 -10.2 61.94 50.36 Starbucks s 1.44f 23 51.24 -5.87 -10.8 114.27 86.80 StateStr 1.68 17 98.14 -.20 +0.5 52.10 32.20 StlDynam .75 19 47 .90 +1.14 +11.1 4.04 .48 SteinMart s .30 dd 2.77 +.24 +138.8 26.50 21.00 SterlingBc .28 15 24.25 -.25 -1.4 179.84 137 .70 Stryker 1.88 29 172.00 +3.62 +11.1 27 .05 21.85 SubPpne 2.40 34 23.51 +.01 -2.9 98.99 80.12 SunCmts 2.84f 98 97 .28 +.78 +4.9 70.83 40.82 SunHydrl .36 42 49.85 -.85 -22.9 73.37 51.96 SunTrst 1.60 14 67 .49 -1.32 +4.5 28.85 19.74 SupGpCos s .38 19 20.80 -1.22 -22.1 34.20 18.85 Symantec lf .30 10 20.72 -.54 -26.2 57 .40 40.27 SynovusFn 1.00 19 54.73 -.29 +14.2 68.31 48.85 Sysco 1.44 27 67 .79 +.90 +11.6 59.30 22.64 TC PpLn 2.60m 8 26.52 +2.08 -50.1 96.82 66.44 TJX 1.56 22 95.08 -.09 +24.4 8.86 3.76 TahoeRes .24 ... 5.04 +.06 +5.2 46.57 34.31 TaiwSemi .73e 17 38.12 -.57 -3.9 21.50 2.14 TandmD rs ... dd 23.15 +3.24 +880.9 55.50 38.70 Tapestry 1.35 30 47 .27 +.86 +6.9 66.61 44.78 Taubmn 2.62f 21 60.81 +4.69 -7 .1 111.10 75.31 TechData h ... 27 84.92 -4.02 -13.3 15.60 10.00 Tegna .28 6 11.24 -.21 -20.2 63.65 27 .35 Teladoc n ... ... 61.60 +.75 +76.8 65.59 43.48 Tenneco 1.00 7 45.31 -1.07 -22.6 44.27 28.33 Teradata ... 25 41.08 -2.18 +6.8 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 333.63 -24.54 +7 .2 33.82 10.85 TevaPhrm .73e 7 23.99 +.23 +26.6 120.75 75.92 TexInst 2.48 28 112.38 -3.51 +7 .6 69.43 44.29 TexRdhse 1.00 31 68.25 +2.09 +29.6 26.50 13.10 Textainer .96 dd 15.00 -1.75 -30.2 69.36 45.00 Textron .08 43 67 .06 -.35 +18.5 226.44 170.07 ThermoFis .68 26 208.75 -7 .05 +9.9 22.57 7 .92 3D Sys ... 57 14.32 +.03 +65.7 259.77 191.44 3M Co 5.44f 29 196.50 -8.47 -16.5 137 .97 86.15 Tiffany 2.20f 40 133.67 -2.05 +28.6 55.65 41.85 Timken 1.12f 17 44.60 -3.10 -9.3 93.60 74.48 Torchmark .64 7 83.68 -.80 -7 .7 75.46 48.60 TorDBk gs 2.68 ... 57 .98 +.59 -1.0 64.59 48.15 Total SA 2.71e ... 60.83 +.24 +10.0 140.99 103.62 Toyota ... ... 131.00 -4.81 +3.0 5.00 .50 TransEntx ... dd 4.78 +1.05 +147 .7 14.16 7 .20 Transocn ... dd 12.70 +.78 +18.9 150.55 113.76 Travelers 3.08f 16 124.41 -4.96 -8.3 28.32 22.63 TriContl 1.02e q 26.99 -.08 +0.2 52.95 48.56 TriCntl pf 2.50 ... 51.32 -.55 +1.8 57 .13 31.52 TriNetGrp ... 36 54.66 -1.44 +23.3 38.25 26.14 Trinity .52 8 33.70 -.63 -10.0 29.50 19.30 TrueBlue ... 17 27 .80 -.95 +1.1 9.70 7 .30 TrstNY .26 17 9.10 +.25 -1.1 72.45 39.86 Tuppwre 2.72 dd 41.76 -1.36 -33.4 49.24 24.81 21stCFoxA .36 22 48.61 +3.95 +40.8 48.86 24.30 21stCFoxB .36 21 48.35 +3.79 +41.7 47 .79 15.67 Twitter ... dd 45.88 +.08 +91.1 98.58 44.48 2U ... dd 87 .60 -8.71 +35.8 40.71 32.88 UDR 1.29 23 37 .23 +.27 -3.3 51.69 42.51 UGI Corp 1.04f 11 51.56 +1.79 +9.8 34.59 15.36 UltraClean ... 7 17 .16 +.43 -25.7 11.57 1.54 UltPetro n ... ... 2.12 +.09 -76.6 24.89 16.77 Umpqua .80 23 23.53 -.16 +13.1 24.70 11.40 UndrArm s ... 39 22.38 -.83 +55.1 187 .75 135.95 UniFirst .15 26 182.80 -1.40 +10.9 61.62 51.56 UnilevNV 1.43e ... 55.40 +.64 -1.6 148.33 101.06 UnionPac 2.92 11 143.95 -3.07 +7 .3 26.82 15.29 Unit ... 13 24.88 +2.75 +13.1 135.53 101.45 UPS B 3.64 19 113.70 -3.07 -4.6 190.74 100.62 UtdRentals ... 9 154.95 -5.90 -9.9 58.50 48.49 US Bancrp 1.20 14 50.76 -.62 -5.3 14.74 8.65 US OilFd ... q 14.02 +.97 +16.7 47 .64 20.42 USSteel .20 21 36.91 +.86 +4.9 139.24 109.10 UtdTech 2.80 22 124.87 -2.04 -2.1 256.73 180.76 UtdhlthGp 3.60f 24 254.37 -1.61 +15.4 27 .78 13.81 UnitGrp 2.40 58 22.73 +.36 +27 .8 68.25 45.95 UnvslCp 3.00f 9 66.15 +1.35 +26.0 58.73 36.91 UnumGrp .92 2 37 .99 -1.15 -30.8 2.00 .96 UraniumEn ... dd 1.76 +.13 -0.6V-W-X-Y-Z 85.15 54.51 VF Corp 1.84 43 81.58 -2.80 +10.2 15.24 7 .68 Vale SA .29e 12 12.81 -.36 +4.7 27 .79 10.94 ValeantPh ... 7 24.27 -2.59 +16.8 13.38 10.61 VlyNBcp .44 22 12.74 +.04 +13.5 25.58 20.84 VanEGold .06e q 22.18 -.05 -4.6 24.33 18.11 VnEkRus .01e q 20.88 +.51 -1.6 19.91 16.97 VanE EMBd .98 q 17 .22 +.08 -9.3 114.55 80.92 VnEkSemi .58e q 106.59 -3.71 +9.0 29.87 21.70 VEckOilSvc .47e q 26.18 +.39 +0.5 37 .76 29.84 VanE JrGld ... q 32.78 +.07 -4.0 86.14 72.05 VangREIT 3.08e q 80.79 +1.10 -2.6 108.99 91.60 VangDivAp 1.82e q 103.49 -1.33 +1.4 50.99 40.29 VangEmg 1.10e q 42.79 -1.41 -6.8 47 .89 40.88 VangFTSE 1.10e q 43.38 -1.08 -3.3 71.51 57 .48 Vectren 1.80 28 71.44 +.29 +9.9 72.36 46.55 Ventas 3.16 15 55.69 +1.46 -7 .2 9.07 2.05 Verastem ... dd 7 .66 +1.13 +149.5 8.75 6.52 Vereit .55 cc 7 .54 +.25 -3.2 145.57 92.13 Verisign ... 36 138.68 -3.59 +21.2 54.77 42.80 VerizonCm 2.36 7 49.76 +1.70 -6.0 61.85 44.90 ViadCorp .40 28 56.60 +.80 +2.2 11.54 8.34 Viavi ... 29 9.98 +.14 +14.2 19.14 7 .79 Vipshop ... 10 11.23 ... -4.2 136.69 93.19 Visa s .84 45 135.33 +.23 +18.7 25.00 16.25 VishayInt .34f dd 24.35 -.10 +17 .3 24.81 15.79 VistraEn n ... ... 23.65 -.10 +29.1 165.00 85.70 VMware ... 40 150.01 -.45 +19.7 32.75 24.26 Vodafone 1.82e ... 24.87 +.13 -22.0 141.20 108.17 VulcanM 1.12 28 131.57 -.52 +2.5 151.35 103.80 WD 40 2.16 37 147 .75 -2.85 +25.2 70.09 58.48 WEC Engy 2.21 20 62.29 +1.69 -6.2 72.41 59.23 WP Carey 4.06 18 66.46 -.57 -3.5 19.23 8.39 WPX Engy ... dd 17 .97 +.90 +27 .7 109.98 73.13 WalMart 2.08f 20 84.82 +1.12 -14.1 83.89 61.56 WalgBoots 1.60 14 67 .61 +1.81 -6.9 31.65 7 .40 WarrMet n .20 ... 25.27 -.40 +28.2 33.96 24.92 WREIT 1.20 29 29.67 +.43 -4.7 89.73 72.58 WsteMInc 1.85 17 81.88 -2.45 -5.1 220.20 171.32 Waters ... 29 193.87 -7 .38 +0.4 4.72 2.07 WeathfIntl ... dd 3.33 -.08 -20.1 67 .86 44.04 WebsterFn 1.32f 23 66.19 -.06 +17 .9 105.73 28.71 WtWatch ... 91 100.60 +4.21 +127 .2 33.83 25.67 WeinRlt 1.58f 11 31.69 +1.76 -3.6 66.31 49.27 WellsFargo 1.56 12 53.94 -1.04 -11.1 78.17 49.58 Welltower 1.68e 14 59.05 +1.55 -7 .4 18.15 13.57 Wendys Co .34 19 18.13 +.27 +10.4 12.10 11.10 WAstInfSc .38 q 11.23 -.06 -4.7 106.96 75.96 WDigital 2.00 9 79.68 -.92 +0.2 22.21 18.38 WstnUnion .76 11 21.14 +.45 +11.2 26.38 20.52 WestpacBk 1.52e ... 21.80 +1.14 -10.6 71.55 54.05 WestRck 1.72 17 57 .97 -1.84 -8.3 38.39 30.95 Weyerhsr 1.28 31 35.60 -1.35 +1.0 200.61 143.11 Whrlpl 4.60f 30 144.65 -7 .39 -14.2 55.07 15.88 WhitngPet rs ... dd 55.46 +8.68 +109.4 33.67 24.00 WmsCos 1.36 11 27 .64 +.97 -9.3 44.06 32.74 WillmsPtrs 2.46f 49 41.41 +1.44 +6.8 36.59 31.65 WT MCD s ... q 36.24 +.11 +2.7 89.30 65.76 Woodward .57 29 77 .75 -1.10 +1.6 40.16 20.60 WorldFuel .24 10 22.63 -.14 -19.6 68.25 20.09 WldW Ent .48 cc 67 .14 +4.47 +119.6 53.27 39.52 Worthgtn .84 14 47 .91 +.41 +8.7 203.63 124.11 Wynn 3.00f 47 170.14 -3.17 +0.9 52.22 41.51 XcelEngy 1.52 19 43.85 +.52 -8.9 37 .42 26.31 Xerox rs 1.00 33 26.40 -1.01 -9.4 78.02 60.12 Xilinx 1.44f 34 66.73 -3.49 -1.0 17 .61 8.07 YRC Wwde ... dd 11.05 -.19 -23.2 3.80 2.21 Yamana g .02 dd 3.02 +.06 -3.2 39.70 27 .45 YorkWater .67 32 32.75 +1.95 -3.4 88.07 72.38 YumBrnds 1.44f 29 80.36 -2.26 -1.5 23.70 8.15 Zagg ... 19 18.20 +.60 -1.4 60.26 25.09 Zendesk ... dd 54.76 -4.15 +61.8 133.49 104.28 ZimmerBio .96 15 111.76 -1.62 -7 .4 89.25 59.50 Zoetis .50 39 85.82 -3.38 +19.1 4.57 3.20 Zynga ... 70 4.20 -.13 +5.0 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 40

The Sun /Saturday, June 23, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Headlines declare "Our Greatest Enemy? Inammation" and "Inammation in Midlife Tied to Brain Shrinkage Later in Life." Scary stu. But what are they talking about, and what can you do about it? Those are good questions, and they've made us realize that we often mention inammation without really explaining the nitty gritty of it. And that, unfortunately, may make it harder for you to take (and keep taking) steps to become your healthiest self and achieve a younger RealAge. So here's a short course in inammation and how you can help put out the destructive re that may be glowing inside you. Acute, short-term inammation is your friend: It signals that your immune system has been called into action to ght o invading viruses and bacteria (or to help heal an injury). Here's the drill: Sentinel cells, the guys at the guardhouse, alert your immune system when invaders appear. Then other cells cause your capillaries to leak blood plasma; its function is to envelop and slow down the invaders. Next, macrophages release cytokines. These are germ ghters that are then joined by your Band T-cells, which KO the invaders. And then, when the hordes are vanquished, more cytokines are released that signal the battle is over and your immune soldiers can head back to their barracks. Without an acute inammatory response, you would get ill from every passing germ, and a cut could turn lethal. Chronic inammation causes disease instead of ghting it. It turns out that for a variety of reasons, the body can get caught in a state of persistent low-level inammation. When that happens, your immune-system warriors cruise around your body even when there is no bacteria to ght o or injury to heal. Without specic targets to attack, they begin to damage organs, nerves and arteries. They can interfere with how the body uses insulin, and that can lead to chronic-inammatory conditions like Type 2 diabetes, heart disease and gastrointestinal woes. Chronic inammation also is implicated in causing the tangle of amyloid plaques associated with Alzheimer's disease, and rogue inammatory cells produce free radicals that cause genetic mutations leading to cancer and feed the growth of tumors. What causes chronic inammation? Obesity and a sedentary lifestyle are two identied culprits. In addition, chronic inammation is stoked by a diet packed with inammatory foods, such as red meats and added sugars and syrups; lack of exercise and sleep; environmental assaults from air pollution; toxic chemicals; hormone disruptors; and the use of tobacco, marijuana, and hookah and vaping parlors. Are you all-over achy, often fatigued, have irregular poop, bloating, high blood pressure, weight gain? These can be signs that your immune system has gone rogue. But for a surere diagnosis, ask your doctor for a CRP-HS blood test; it's readily available to help in the evaluation of inammation. Opt for seven to nine servings of fresh fruits and veggies daily; get 900 mg of omega-3 DHA (helps lower background inammation, according to a Stanford University study), aim for seven to eight hours of restful sleep nightly, get moving with both aerobic exercise (ve days a week) and strength building (two days). Start meditating for 15 minutes daily. And be smart about avoiding potential toxins in plastics (phthalates and BPA), household cleaners, garden pesticides, water (use a home lter) and air. DEAR ABBY: My husband and I have been married 2 1/2 years. We have both been married before. I have a son, and he has three daughters. My son is married with two children. He works and is pretty self-sucient. Two of my husband's daughters live in the same city we do. They are 26 and 28. They don't have cars or driver licenses. They often ask us for transportation. While I don't mind doing it once in a while, we are not a taxi service. Occasionally, they'll oer gas money. But my point is, every time the car is started and driven down the street, there is wear and tear on the vehicle. The girls don't step up when it's time to pay repair bills. I love my stepdaughters, but in my opinion, they are old enough to be more selfsucient. Advice, please. „ Desperate In Reno, Nev. DEAR DESPERATE: The solution to your problem lies in helping them become independent. This is what you should discuss with their father. There is a public transportation system in your community, and they should be familiar with it. If for some reason that's not workable, perhaps their father could help them pay for driving lessons and/ or a down payment on a used vehicle of their own. DEAR ABBY: I was eating a Greek salad at a restaurant the other night, and I started to wonder about the polite way to eat olives with pits. I typically put the whole thing in my mouth, eat the esh, then pull the pit out with my ngers and place it on a dish. I started wondering if it was rude to reach into my mouth and spit things out in a restaurant. What is the polite way to eat an olive in public? „ It's The Pits In New York DEAR PITS: According to etiquette experts the Post family, you have done nothing wrong. The key to disposing of an olive pit is to do it discreetly. (Shield the maneuver with your napkin to avoid oending your companion(s) if you're not alone.) Dear Readers: How's your HEALTH? Here are some hints to get you in the swing of things for the busy summer season: Your exercise routine might be stale. Step outside into the fresh air, and add in some new movements. Feel the warm sun; join a group that meets in the park for aerobics. Your city website will have this information. Take a good look at your medicine cabinet. Get rid of old medications; they lose ecacy over time. Get a physical. Get ahead of any issues you may have. Remember what they say about an ounce of prevention. Even with the longer summer days, rest still is critical. Your brain needs to unplug for an average of eight hours a day. Enjoy every moment. With family, friends or solo, the warmer summer days are meant to be enjoyed, and maximized with your best health. „ HeloiseWhat is inammation, and why should I care about it? Stepmother wants to halt her annoying taxi service The health of this summerHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

Page 6 www.yoursun.com The Sun / Saturday, June 23, 2018 ARIES (March 21-April 19). Indulge your theories. Investigate your intuitive hits. Follow your instincts. Thats the way to tell the universe that youre ready to know more truth and see more beauty. TAURUS (April 20-May 20). To cross something o of your list „ thats satisfaction. To enable another person to cross something o his or her list will be, oddly enough, even more satisfying. GEMINI (May 21-June 21). The reason you use lists is because you understand that it is mentally empowering to tackle a few items on a list while it is overwhelming to face the never-ending maintenance that life requires. CANCER (June 22-July 22). The road is long. How can you keep your motivation strong through the entire journey? You probably cant. Dips are natural, and you shouldnt let them stop you. Reward yourself along the way so youll have the gumption to make it. LEO (July 23-Aug. 22). The work of doing youŽ will change through the years. One era has certain requirements; another shows a dierent set of actions. Think about this today, because its time to let go of a behavior thats holding you back. VIRGO (Aug. 23-Sept. 22). When it comes to your feelings today, resistance is futile. Turn toward it. It will be possible to process an emotion until it loses its charge and therefore its power over you. LIBRA (Sept. 23-Oct. 23). Good fortune will denitely have a hand in what you do. The stroke of luck will come. This is nothing to wait around for though, of course, as luck runs on momentum. It will be carried by the wind of your movement. SCORPIO (Oct. 24-Nov. 21). It is possible for certain things to be accomplished in the spirit of joy and fun, though its the exception, not the rule. Everything you see, the roads, the vehicles, the buildings „ they were all built through work and duty. SAGITTARIUS (Nov. 22-Dec. 21). It just might turn out that the very thing you were looking for was also trying to nd you. However, even if this turns out to be the case, youll only nd out at the end of the search. Continue! CAPRICORN (Dec. 22-Jan. 19). Youll like what you do and the feeling you get while youre doing it. The results are secondary, but they are still an essential part of the cycle. The results complete the wheel that keeps it all rolling down the road. AQUARIUS (Jan. 20-Feb. 18). You can feel great or terrible about yourself and still get the same amount accomplished. So dont worry so much about your selfesteem. Once youre in the ow of work, its a nonissue. PISCES (Feb. 19-March 20). Someone is living vicariously through you. You may be fullling the wish of those who came before you, or living out what someone close to you, for whatever reason, could not. TODAYS BIRTHDAY (June 23). You win when you lead with your talent for sensing who is going to be good for you to know and love. Gloss over the small problems or twist them into opportunities for big fun „ genius! Its your perspective that gives this year a sweet buoyancy. Relationships go to new levels in September. Business explodes in November. Libra and Leo adore you. Your lucky numbers are: 13, 34, 45, 7 and 16. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 42

The Sun /Saturday, June 23, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 43

Page 8 www.yoursun.com The Sun / Saturday, June 23, 2018 ALMANACToday is Saturday, June 23 the 174th day of 2018. There are 191 days left in the year. Today in historyOn June 23, 1868 Christopher Latham Sholes received a patent for his Type-Writer,Ž featuring a QWERTY keyboard; it was the first commercially successful typewriter. On this dateIn 1314 during the First War of Scottish Independence, the two-day Battle of Bannockburn, resulting in victory for the forces of Robert the Bruce over the army of King Edward II, began near Stirling. In 1537 Spanish explorer Pedro de Mendoza, the founder of Buenos Aires, died aboard his ship while heading back to Spain. In 1757 forces of the East India Company led by Robert Clive won the Battle of Plassey, which effectively marked the beginning of British colonial rule in India. In 1892 the Democratic national convention in Chicago nominated former President Grover Cleveland on the first ballot. In 1938 the Civil Aeronautics Authority was established. In 1947 the Senate joined the House in overriding President Harry S. Trumans veto of the Taft-Hartley Act, designed to limit the power of organized labor. In 1950 Northwest Orient Airlines Flight 2501, a DC-4, crashed into Lake Michigan with the loss of all 58 people on board. In 1968 a syndicated newspaper column by Joseph Kraft coined the term Middle America.Ž In 1969 Warren E. Burger was sworn in as chief justice of the United States by the man he was succeeding, Earl Warren. In 1972 President Richard Nixon and White House chief of staff H.R. Haldeman discussed using the CIA to obstruct the FBIs Watergate investigation. (Revelation of the tape recording of this conversation sparked Nixons resignation in 1974.) President Nixon signed Title IX barring discrimination on the basis of sex for any education program or activity receiving federal financial assistance.Ž In 1985 all 329 people aboard an Air India Boeing 747 were killed when the plane crashed into the Atlantic Ocean near Ireland because of a bomb authorities believe was planted by Sikh separatists. In 1993 in a case that drew widespread attention, Lorena Bobbitt of Prince William County, Virginia, sexually mutilated her husband, John, after he allegedly raped her. (John Bobbitt was later acquitted of marital sexual assault; Lorena Bobbitt was later acquitted by reason of insanity of malicious wounding.) Canadas Senate ratified the North American Free Trade Agreement. Todays birthdaysSinger Diana Trask is 78. Musical conductor James Levine is 75. Actor Ted Shackelford is 72. Actor Bryan Brown is 71. Supreme Court Justice Clarence Thomas is 70. Actor Jim Metzler is 67. Former American IdolŽ judge Randy Jackson is 62. Actress Frances McDormand is 61. Rock musician Steve Shelley (Sonic Youth) is 56. Actor Paul La Greca is 56. Writer-director Joss Whedon is 54. Rhythm and blues singer Chico DeBarge is 48. Actress Selma Blair is 46. Actor Joel Edgerton is 44. Rock singer KT Tunstall is 43. Rhythm and blues singer Virgo Williams (Ghostowns DJs) is 43. Actress Emmanuelle Vaugier is 42. Singer-songwriter Jason Mraz is 41. Football Hall of Famer LaDainian Tomlinson is 39. Actress Melissa Rauch is 38. Rock singer Duffy is 34. Thought for todayTo have felt too much is to end in feeling nothing.Ž „ Dorothy Thompson American journalist (1894-1961). Bible verseWilt thou not revive us again, that thy people may rejoice in thee?Ž „ Psalms 85.6 The renewal of any person or nation begins with a call upon God to refresh them. Do you need a new touch from Him? Ask and it shall be given.Ž FROM PAGE ONE summit in April to hold the family reunions about Aug. 15, the anniversary of the Korean Peninsulas independence from Japanese colonial rule at the end of World War II in 1945. Fridays talks between Red Cross of“cials at the Diamond Mountain resort were to arrange details of the reunions. Kim and Moon met again in May. Their two summits have opened various channels of peace talks between the countries. The rivals recently agreed to restore cross-border military hotline communication channels and “eld joint teams in some events at the upcoming Asian Games in Indonesia. If we sternly separate ourselves from the unfortunate past and acquire a strong mindset for the new times, humanitarian cooperation between the North and South will ”ourish,Ž North Korea delegate Pak Yong Il said at the start of the meeting. Park Kyung-seo, president of South Koreas Red Cross, expressed hope for talks that could resolve the grief of our nation.Ž The Koreas last held family reunions in 2015 before relations worsened because of North Koreas accelerated pursuit of nuclear long-range missiles and the hard-line response of Seouls then-conservative government. Since the end of the Korean War, both Koreas have banned ordinary citizens from visiting relatives on the other side of the border or contacting them without permission. Nearly 20,000 Koreans have participated in 20 rounds of face-to-face temporary reunions held between the countries since 2000.REUNIONSFROM PAGE 1 The judge at Carpenters trial refused to suppress the records, “nding no warrant was needed, and a federal appeals court agreed. The Trump administration said the lower court decisions should be upheld. The American Civil Liberties Union, representing Carpenter, said a warrant would provide protection against unjusti“ed government snooping. This is a groundbreaking victory for Americans privacy rights in the digital age. The Supreme Court has given privacy law an update that it has badly needed for many years, “nally bringing it in line with the realities of modern life,Ž said ACLU attorney Nathan Freed Wessler, who argued the Supreme Court case in November.CELLPHONESFROM PAGE 1rushed into the state elections of“ce, “led his paperwork and won a new two-year term because no one challenged him. At the end of the day its not who quali“es or who was last-minute but the folks we come to represent are taken care of,Ž said Jacquet, a Democrat from Lantana. I would not turn my back on them to come up on Monday when there are issues to do. Today was the day I could make it up here.Ž Republicans have controlled state government for two decades, but Democrats touted their ability to recruit candidates for this years elections. They noted they have gotten candidates to run in every open state senate seat and in more than 100 House districts. Democrats also said they had a record 82 women running in legislative contests. We are preparing for a blue wave, we are approaching every election as if no seat is safe,Ž said Florida Democratic Party executive director Juan Penalosa. Blaise Ingoglia, a state legislator and chairman of the Republican Party of Florida, predicted that Democrats would come out on the losing end yet again. Yes, the Democrats are throwing any person they can “nd into all of these races and many of them, because of the district, have no shot at winning,Ž Ingoglia said. It is truly unfortunate because we would rather give our campaign money to local nonpro“ts and charities that help our communities, rather than spend it on political mailers. I predict that little blue wave will meet a big red wall in November. ŽELECTIONFROM PAGE 1NEW YORK „ Even in an era of deep political division, Democrats and Republicans agree presidents should not pardon themselves. And if the nations chief executive ever does so, majorities of Americans in both parties believe Congress should impeach that president. Those are the “ndings of a new poll from The Associated Press-NORC Center for Public Affairs Research, which comes as federal authorities continue their monthslong criminal investigation into Russias intervention in the 2016 election and the actions of President Donald Trumps campaign. Already, prosecutors have charged four Trump campaign associates „ including the one-time campaign chairman, Paul Manafort „ with felonies as part of the probe, and special counsel Robert Mueller wants to question the Republican president directly. Trump raised the possibility of a self-pardon on Twitter earlier in this month, writing: As has been stated by numerous legal scholars, I have the absolute right to PARDON myself, but why would I do that when I have done nothing wrong?Ž By a wide margin, Americans believe Trump is wrong: 85 percent think it would be unacceptable for presidents to pardon themselves if charged with a crime, and 76 percent think Congress should take steps to remove a president from of“ce if they did so. The survey did not ask about Trump by name, but several poll respondents in follow-up interviews „ including some strong Trump supporters „ said their feelings would not change when applied to the current president. Pardon himself? You might as well cash in your chips and leave of“ce,Ž said Bruce Novak, a retiree from Davie, Florida, who otherwise praised Trumps job performance and vowed to vote for him again in 2020. Its not at all acceptable. I dont care who you are.Ž Recent AP-NORC surveys have found strong splits in opinion by party on issues related to Trump and his policies. While eight in 10 Republicans approve of the job hes doing as president, for example, only one out of every 10 Democrats says the same. But theres little such disagreement on the question of pardons. Threequarters of Republicans say a president should not self-pardon if charged with a crime, while 56 percent say Congress should impeach a president who did so. More than 9 in 10 Democrats agree.Poll: Americans say no to presidential self-pardonsBy STEVE PEOPLES and EMILY SWANSONASSOCIATED PRESSIf the trade rift doesnt worsen, the damage to the overall economy will likely be modest, said Mark Zandi, chief economist at Moodys Analytics. But no one can say that the economic harm will end soon. On July 6, the United States is set to slap tariffs on $34 billion in Chinese goods to punish Beijing for forcing American companies to hand over technology in exchange for access to Chinas market and other brass-knuckled attempts to supplant U.S. technological dominance. Beijing has vowed to retaliate. And Trump has threatened to punch back again with tariffs that could eventually cover $450 billion in Chinese products „ representing nearly 90 percent of all goods Beijing exports to the United States. Escalating tariffs would likely raise prices for consumers, in”ate costs for companies that rely on imported parts, rattle markets and paralyze business investment as executives wait to see whether the United States can reach a truce with the trading partners its “ghting with. A full-”edged trade war, economists at Bank of America Merrill Lynch warn, risks tipping the U.S. economy into recession.PAINFROM PAGE 1WASHINGTON „ Just when House Republicans needed Donald Trumps backing the most „ on their big immigration overhaul „ he dashed off a presidential tweet on Friday saying they should quit wasting their time on it. Its hardly the “rst time the president has abandoned his allies in a moment of need. Over and over, Trump has proven himself a saboteur, willing to walk away from promises and blow up a deal, undermining the GOP agenda in Congress. You just fear that tweet in the morning,Ž said Rep. Ileana Ros-Lehtinen of Florida. The retiring Republican said members of Congress cant help but think, Oh no, how many policies will you undo by the days end? Because the days not over. Heck, its not even noon yet. How many times could he change his mind?Ž On Capitol Hill on Friday, the mood was gloomy, particularly among the more centrist Republicans who have been pushing the partys immigration compromise. That bill would provide $25 billion for Trumps border wall and set new limits on family visas in favor of merit-based entry „ but also create a path to citizenship for young Dreamers.Ž It seemed to be losing „ rather than gaining „ support ahead of rescheduled voting next week. Trump had publicly backed the bill earlier in the week. Its a horri“cally chilling signal,Ž said another retiring Republican, Rep. Mark Sanford of South Carolina, who recently lost his primary election after frequently criticizing Trump. What the president just signaled is, Im not going to be there. And therefore I think people will take the cue,Ž Sanford said. I think it makes immigration reform that much more unlikely.Ž Republican Rep. Mike Simpson of Idaho said lawmakers who are counting on Trump to provide a presidential nudge should reconsider. He changes so frequently that anybody who depends on that, I think, is in trouble,Ž he said. Others, particularly conservative Republicans who dont support the immigration deal, said Trumps actions should come as no surprise. He ran on disrupting Washington, aides said, and thats exactly what hes doing. In fact, he does it all the time. Last year, not long after House Republicans stood in the Rose Garden with Trump celebrating passage of their replacement for former President Barack Obamas health care law, he mocked their legislation as a meanŽ bill. After Congress approved a budget deal to end a government shutdown in February, Trump turned on lawmakers and threatened to veto it. At a White House meeting this week with some two dozen wayward Republicans who needed nudging on the immigration bill, one lawmaker directly asked the president if he would reverse course on it the way he did when he threatened to veto the budget deal, according to two Republicans familiar with the private exchange. The president reassured them that would not happen, they said. Everybody is sensitive to what the president is saying,Ž said Rep. Paul Cook, R-Calif., whos undecided on the immigration measure. I think it makes it very, very dif“cult. ... What he says in”uences a lot of members.ŽTrump sabotages GOP plans in Congress „ againBy ALAN FRAM and ZEKE MILLERASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks during an event on the White House complex, on Friday.the point that they are the real victims of weak borders. We cannot allow our country to be overrun by illegal immigrants,Ž the president tweeted. More than 2,300 children were taken from their families at the border in recent weeks. A senior Trump administration of“cial said that about 500 of them have been reunited since May. Trumps decision to stop separating families, announced Wednesday after a “erce international outcry, has led to confusion and uncertainty along the border. Federal agencies are working to set up a centralized reuni“cation process for all remaining children at a detention center in Texas, said the senior administration of“cial, who was not authorized to discuss the matter publicly and spoke to The Associated Press on condition of anonymity. An ICE of“cial said it is unclear how families will be reuni“ed. Its a big question. There have not been a lot of answers,Ž Henry Lucero, a director of “eld operations, confessed at a forum in Weslaco, Texas. In the meantime, federal authorities appear to be easing up on the Trump administrations zero toleranceŽ policy of prosecuting all adults caught illegally entering the U.S. „ though the Justice Department ”atly denied there has been any change. The federal public defenders of“ce for the region that covers El Paso to San Antonio said in an email that prosecutors will no longer charge parents with illegally entering the U.S. if they have children with them. Outside the federal courthouse in McAllen, immigration attorney Efren Olivares said 67 people were charged Friday morning with illegal entry, but none were parents with children. He said it was the “rst time since May 24 that that happened in McAllen. It appears that this is a consequence of a change in policy by the government,Ž he said.REUNITEDFROM PAGE 1

PAGE 44

AP PHOTOLightning left wing Chris Kunitz (14) battles for position with Washington Capitals right wing T.J. Oshie (77) during Game 7 of the Eastern Conference final. Saturday, June 23, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Baseball 2, 4 | NHL 2 | Tennis 3 | Scoreboard 5 | Auto Racing 6 | Soccer 6 | NBA 6 | Gymnastics 6 By MARTIN FENNELLYTampa Bay TimesTAMPA „ Thursday was not the end of Jameis Winston in Tampa Bay, but it is in sight. Me? I was sitting at home. I was tired of the NBA draft, even with Tampas Kevin Knox going to the New York Knicks. So I switched to the NFL Network. An episode of Americas Game was on. I had the sound down, but I looked at the screen. I saw a silent movie, one of my favorites: The 2002 Super Bowl champion Tampa Bay Buccaneers. Jon Gruden at his Chucky best. Sapp, Brooks and Lynch. Joe Jurevicius down the sideline in Philadelphia. Ronde Barber shutting down the Vet. The Raiders never had a chance, again. The Bucs won it all, again. It was so much fun, such great history. I kept the sound down. Silent movie. It might as well have been before talkies. And now the big fade out. The boom has been lowered, a suspension for Winston for conduct unbecoming, per NFL policy and Id like to think human behavior. It flattens Winston and dooms the upcoming Bucs season before it ever begins. I guess that new contract is sort of on the back burner. Im not saying the Bucs werent perfectly capable of starting 0-3 with Winston. This was a big season for him even before he let down his team and teammates. Forget anyone rallying around a suspended quarterback and dedicating all effort to him. What, win one for the Groper? But it occurred to me that this is how it happens, Bucs fans. This is how it happens when your football team is an embarrassment, when it radiates lousy. Sometimes it slips up on you. Sometimes it hits you with a thud. Bucs fans, youre living through another nightmare era. Your children have no By GREG AUMANTampa Bay TimesThere are so many sides to the Jameis Winston suspension, and it will continue to be a major Bucs story line through September and beyond. Heres some of the reactions and notes that have already emerged in the first 24 hours since news broke Thursday night. € Pro Football Talks Mike Florio echoes what Rick Stroud had pointed out Thursday before the suspension came down: What the Buccaneers ultimately do will be driven in large part by the local reaction to the suspension. Which could be why Winstons camp hand picked a Jameis-friendly radio host in Tallahassee to leak the notion that Winston was being suspended simply for failing to report an allegation and not for the underlying behavior.Ž € Would the Bucs sign another quarterback to challenge Ryan Fitzpatrick and insulate against an injury, or further suspension to Winston? Bleacher Reports Mike Freeman tweeted that the Bucs should sign Colin Kaepernick. Its unlikely, given the politics of all involved. Others have mentioned Teddy Bridgewater, though the Jets have kept him hoping for a sudden demand like this to get a late-round pick for someone theyre likely to cut. € How does the suspension change Bucs fans perspective of Winston as Tampa Bays franchise quarterback? We asked in a Twitter poll and the results show a very sympathetic fanbase „ after 600-plus votes, 33 percent said nothing changes at allŽ and another 38 percent chose disappointed but keep him,Ž which means 71 percent of fans wanted the Bucs to keep Winston with another 17 percent saying they werent sure.NFL: BuccaneersWinstons suspension: The latestMONICA HERNDON | TIMESTampa Bay Buccaneers quarterbacks Ryan Fitzpatrick (14), Jameis Winston (3) and Ryan Griffin (4) run drills during mandatory mini camp on June 14 at One Buc Place in Tampa. Welcome back to the dark sideTIMES FILE PHOTO Tampa Bay Bucs quarterback Jameis Winston (3) leaves the field after throwing an interception during the second half of a game last season vs. New Orleans. By JOEY KNIGHTTampa Bay TimesThe local favorite for USFs athletic director job said Friday that he is not a candidate. In a three-paragraph statement, Pro Football Hall of Famer Derrick Brooks said his commitments to Brooks DeBartolo Collegiate High School, his charities and family would not enable him to devote the time necessary to do the job effectively. As flattered as I am to be publicly mentioned for the (AD position), I do not believe the timing is right for me to pursue any new opportunities,Ž Brooks said in the statement. Of all the names mentioned for the job, he becomes the second one with strong area ties „ and huge support among the fan base „ to essentially withdraw from candidacy. Tampa Bay Sports Commission executive director Rob Higgins said earlier this month hes not pursuing the position. Brooks announcement will intensify speculation about former Louisville AD Tom Jurich, believed to be developing a groundswell of support among prominent Brooks wont pursue USFs AD job By GREG AUMANTampa Bay TimesAs expected, Lightning general manager Steve Yzerman said he does not intend to re-sign veteran forward Chris Kunitz, who will seek his fifth Stanley Cup with a different team next season. Kunitz, 38, brought much-needed playoff experience in his lone season with the Lightning, finishing with 13 goals and 16 assists. With the team needing salary-cap room to keep other younger players longterm, his departure will create an opening for the 2018-19 roster. Ive spoken with Chris, told him were not going to be offering him a contract,Ž Yzerman told reporters Friday in advance of the NHL draft. He wants to continue to play. That was clear. He wants to play.Ž In advance of free agency, Yzerman said he hopes to be able to sign all of the teams restricted free agents: forwards J.T. Miller, Cedric Paquette and Adam Erne, as well as defenseman Slater Koekkoek and goalie Louis Domingue. Tampa Bay traded away goalie Peter Budaj, so NHL: LightningLightning wont re-sign forward Chris KunitzBy Tim BontempsWashington PostBROOKLYN, N.Y. „ The 2018 NBA Draft didnt have quite the level of unpredictability it seemed to promise in the hours leading up to the first pick, but the leagues annual selection show still had its usual share of fireworks. Luka Doncic and Trae Young were swapped at the top of the draft, in a rare challenge trade among teams picking high. Mikal Bridges looked like a perfect fit in Philadelphia . until he was traded away a half-hour later in a stunning deal with Phoenix. The Los Angeles Clippers moved up one spot to land their point guard of the future, Shai Gilgeous-Alexander, while Michael Porter Jr. fell farther than anyone anticipated to Denver at No. 14 as recently as a week-and-a-half ago. With those moves serving as a backdrop, heres a look at the winners and losers:NBAWinners and losers from Thursdays NBA Draft SEE KUNITZ, 2 SEE NBA, 3 SEE BUCS, 3 SEE BROOKS, 3ICELAND PLAY IS COOLED DOWNMusa scores twice to give Nigeria 2-0 win over Iceland. Page 6

PAGE 45

By GREG AUMANTampa Bay TimesThe Lightning has filled one of the openings on Jon Cooper's coaching staff, announcing Friday that former Tampa Bay forward Jeff Halpern has been hired as an assistant coach. Halpern, 42, has spent the past two seasons as an assistant with the Syracuse Crunch, Tampa Bay's affiliate in the American Hockey League. General manager Steve Yzerman said earlier Friday that he couldn't say whether the team would add one or two assistants to replace associate head coach Rick Bowness and assistant Brad Lauer. Halpern played 14 seasons in the NHL, finishing his career with 152 goals and 221 assists in 976 games. He played for the Lightning for parts of three seasons, from 2007-10, getting 26 goals and 25 assists. Page 2 SP www.yoursun.com Saturday, June 23, 2018 / The SunFlorida Lottery www.” alottery.comPICK 2June 22N .......................... 9-5 June 22D .......................... 1-0 June 21N .......................... 4-4 June 21D .......................... 1-1 June 20N .......................... 3-0 June 20D .......................... 8-3PICK 3June 22N ...................... 3-0-7 June 22D ...................... 6-5-2 June 21N ...................... 7-0-9 June 21D ...................... 1-9-8 June 20N ...................... 1-9-0 June 20D ...................... 0-7-1PICK 4June 22N ................... 9-3-0-0 June 22D ................... 1-3-2-7 June 21N ................... 3-2-2-0 June 21D ................... 9-3-2-0 June 20N ................... 9-3-7-9 June 20D ................... 5-2-6-0PICK 5June 22N ................ 3-3-7-4-3 June 22D ................ 4-7-2-3-4 June 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 D-Day, N-NightFANTASY 5June 21 .........15-24-26-31-32 June 20 ........... 8-25-28-30-35 June 19 ........... 2-17-19-22-26 € € € PAYOFF for June 21 0 .............. 5-digit winners $0 213 4-digit winners $555.00 7,108 3-digit winners $26.50CASH FOR LIFEJune 21 ........... 3-13-16-17-24 Cash Ball ............................ 3 June 18 ........... 4-27-28-40-59 Cash Ball ............................ 2 € € € PAYOFF FOR June 21 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 10 .................... 4-5 CB $2,500 17 ............................. 4-5 $500LUCKY MONEYJune 19 .............. 11-15-17-41 Lucky Ball ........................... 9 € € € PAYOFF FOR June 19 0 .............. 4-of-4 LB $600,000 2 .................. 4-of-4 $2,362.50 31 ............. 3-of-4 LB $334.00 551 .................. 3-of-4 $55.00LOTTOJune 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 20 0......5-5 + PB ... $151 Million 0......5-5 ................ $1 Million 1......4-5 + PB ........... $50,000 31.... 4-5 ........................ $100 ESTIMATED JACKPOT $40 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 millionAUTO RACING 6:55 a.m. ESPN2 „ Formula One, French Grand Prix, practice, at Le Castellet, France 9:55 a.m. ESPN2 „ Formula One, French Grand Prix, qualifying, at Le Castellet, France 2:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, Toyota/ Save Mart 350, qualifying, at Sonoma, Calif. 6:30 p.m. NBCSN „ IndyCar, Kohler Grand Prix, qualifying, at Elkhart Lake, Wis. 7 p.m. FS1 „ NASCAR, Camping World Truck Series, Villa Lighting delivers the Eaton 200, qualifying, at Madison, Ill. (same-day tape) 8:30 p.m. FS1 „ NASCAR, Camping World Truck Series, Villa Lighting delivers the Eaton 200, at Madison, Ill. BOXING 8 p.m. ESPN2 „ Vergil Ortiz Jr. vs. Juan Carlos Salgado, junior welterweights, at Los Angeles COLLEGE BASEBALL 3 p.m. ESPN „ NCAA World Series, Game 13, Oregon St. vs. Mississippi St. (if necessary), at Omaha, Neb. 8 p.m. ESPN „ NCAA World Series, Game 14, Florida vs. Arkansas (if necessary), at Omaha, Neb. DRAG RACING 1:30 p.m. FS1 „ NHRA, Summit Racing Equipment Nationals, qualifying, at Norwalk, Ohio (same-day tape) GOLF 8 a.m. GOLF „ European PGA Tour, BMW International Open, third round, at Pulheim, Germany 1 p.m. GOLF „ PGA Tour, T ravelers Championship, third round, at Cromwell, Conn. 3 p.m. CBS „ PGA Tour, T ravelers Championship, third round, at Cromwell, Conn. GOLF „ LPGA Tour, Walmart NW Arkansas Championship, second round, at Rogers, Ark. 5 p.m. GOLF „ Champions Tour, American Family Insurance Championship, second round, at Madison, Wis. (same-day tape) 11 p.m. GOLF „ Asian & Korean Tours, Kolon Korea Open, “ nal round, at Cheonan, South Korea HORSE RACING 9 a.m. NBC „ Breeders Cup Challenge Series: Diamond Jubilee Stakes, at Ascot, England MLB BASEBALL 2 p.m. MLB „ Regional coverage, Texas at Minnesota OR Oakland at Chicago White Sox 4 p.m. FS1 „ N.Y. Yankees at Tampa Bay 7 p.m. FOX „ Regional coverage, Seattle at Boston, Kansas City at Houston or L.A. Dodgers at N.Y. Mets 10 p.m. MLB „ Toronto at L.A. Angels (joined in progress) MOTOR SPORTS 3 p.m. NBCSN „ AMA, Lucas Oil Pro Motocross Series, Tennessee National, at Blountville, Tenn. 5 p.m. NBCSN „ American Flat Track, OKC Mile, at Oklahoma City SOCCER 8 a.m. FOX „ FIFA World Cup, Group stage: Group G, Belgium vs. Tunisia, at Moscow 11 a.m. FOX „ FIFA World Cup, Group stage: Group F, South Korea vs. Mexico, at Rostov-on-Don, Russia 2 p.m. FOX „ FIFA World Cup, Group stage: Group F, Germany vs. Sweden, at Sochi, Russia 7 p.m. ESPNEWS „ NWSL, Orlando at Washington TRACK & FIELD 4 p.m. NBC „ USATF, Outdoor Championships, at Des Moines IowaSPORTS ON TVDOUGLAS R. CLIFFORD| TIMESNew Lightning assistant coach Jeff Halpern, right, works with prospect Taylor Raddysh during the team's developmental camp last summer. NHL: LightningEx-player Je Halpern named new assistant coachYzerman said his preference would be to have Domingue as his backup to Andrei Vasilevskiy in the upcoming season, with contract discusssions but no agreement reached yet. € On not having a firstround pick tonight, having traded it to the Rangers in February: "We got Ryan McDonagh and J.T. Miller. We can live without the first. It's not something you want to do or plan to do every year. At times, you have to make those decisions. We're excited. We have seven draft picks. It's a challenge for our scouts now to go to work and find prospects. We believe these guys have done a good job at finding prospects beyond the first round." € On potentially trading back into the first round: "It's certainly worth looking into. ƒ I've explored those possibilities. Unless I want to move a good player off our team for a first-round pick, which doesn't make sense to do that, I don't see us being able to get anything done tonight." € On Victor Hedman winning the Norris Trophy: "We're very happy for Victor, obviously. As you all know, he's a really good person, really good man, such a great attitude and a fun guy to have around. He's played really, really well. Each year he's gotten better and better. Such a huge part of our team on the ice and in the locker room." € On finding replacements for associate head coach Rick Bowness and assistant Brad Lauer. "Soon. We'll have a coaching staff by the time training camp starts."KUNITZFrom Page 1 Staff reportIt was an old fashioned pitchers duel. However, the 10th inning decided the contest, with the Palm Beach Cardinals defeating the Stone Crabs 2-1, Friday evening at Roger Dean Chevrolet Stadium. The game entered the final inning scoreless. Charlotte catcher Zacrey Law delivered the game's first RBI, driving in former Rice Owl Tristan Gray, in the top of the 10th inning. The Cardinals, who managed only three hits during the first nine innings, made the most out of their opportunity in their last at bat, scoring two runs, and walking off with the win. Reliever Ivan Palaez was tagged with the loss, after surrendering both runs. Jake Fraley and Zacrey Law paced the Stone Crabs offense with two hits each. Lucius Fox had the only extra-base hit for Charlotte. Stone Crabs reliever Zach Mozingo started the game, hurling three scoreless innings, but the real story was Kenny Rosenberg, who worked six innings, struck out 10, allowing only one hit, and failed to issue a walk.MILB: Cardinals 2, Stone Crabs 1Palm Beach wins in extrasBy STEPHEN WHYNOAssociated PressDALLAS „ Swedish defenseman Rasmus Dahlin went first overall to the Buffalo Sabres and Russian winger Andrei Svechnikov second to the Carolina Hurricanes in the two most predictable developments of an NHL draft that also featured some curveballs. The Sabres taking Dahlin was automatic since they won the draft lottery in April, and the 18-year-old wore a Buffalo Bills hat Friday prior to the selection. Svechnikov got to try on the Hurricanes draft hat before he was the No. 2 pick just as general manager Don Waddell acknowledged recently. Dahlin is the second Swedish player to be taken No. 1 and the first since Mats Sundin in 1989. Sundin went on to a Hall of Fame career. Its pretty crazy actually,Ž Dahlin said. Hes a legend in the hockey world. Its kind of weird but amazing.Ž The selections after Dahlin and Svechnikov brought some surprises. Montreal took Finnish center Jesperi Kotkaniemi third and Arizona went a bit off the board with center Barrett Hayton fifth, allowing high-scoring Czech winger Filip Zadina to fall to Detroit with the sixth pick. I wasnt really surprised,Ž said Kotkaniemi, who had been linked to the Canadiens in recent days. I heard that they were looking for centers. So I hoped that they chose me.Ž Red Wings general manager Ken Holland said before the draft that they were going to take the player they thought would be the best down the road. Holland figured Zadina can be a 30-goal scorer in the NHL. Were trying to build,Ž Holland said. Were looking to acquire as much talent as we can as quickly as possible.Ž Dahlin should spark the rebuilding process for Buffalo, which has missed the playoffs in each of the past seven seasons. The smooth-skating playmaker was considered the consensus first pick for more than a year. Its been a long waiting,Ž Dahlin said. You cant really plan anything. Finally today I can plan my future. I love to call my new town Buffalo.Ž After co-owner Kim Pegula made some opening remarks, general manager Jason Botterill announced Dahlin as the top pick. In the corner of the arena, Sabres fans in attendance chanted, Dahlin! Dahlin!Ž Bills draft pick Josh Allen tweeted after the pick: Welcome to Buffalo (at)rasmusdahlin00! Cant wait to watch you play, wings on me later this summer.ŽNHL DRAFTDahlin to Sabres, Svechnikov to Canes By MARK DIDTLERAssociated PressST. PETERSBURG „ Six Tampa Bay pitchers combined on a fivehitter, and the Rays beat the New York Yankees 2-1 Friday night. Utilizing a bullpen day, the Rays improved to 14-31 against teams with a .500 or better record with the victory over the team with the majors best record. Winner Ryan Yarbrough (6-3) entered in the second and allowed one hit in 3 ‡ scoreless innings. Sergio Romo worked the ninth for his fifth save in nine chances. Willy Adames put the Rays ahead 1-0 with a run-scoring single off CC Sabathia (4-3) in the fourth. Sabathia allowed two runs and nine hits in 5 ‡ innings. Tampa Bay went up 2-0 in the fifth on C.J. Crons sacrifice fly, a drive with two on that Yankees right fielder Giancarlo Stanton snared with a leaping catch at the wall. The Rays wasted a chance to extend the lead in the sixth when Johnny Field struck out on a failed third-strike bunt attempt with two on and Matt Duffy hit a two-out grounder with the bases loaded to complete a 12-pitch at-bat against Adam Warren. Aaron Judge made it 2-1 on a seventh-inning RBI single off Chaz Roe. Jose Alvarado prevented further damage by getting a two-out grounder from Didi Gregorius with runners on second and third. New York Left fielder Brett Gardner went 2 for 5 after missing the previous five games due to right knee soreness.TRAINERS ROOMYankees: RHP Masahiro Tanaka (strained left and right hamstrings) will have his first bullpen session Sunday and could start a simulated game late next week. Rays: RHP Chris Archer (left abdominal strain) had a 20-pitch bullpen session. The opening-day starter will likely be out until after the All-Star break. (Saturday) will be big to see where my level of soreness is,Ž Archer said. The last week my body has really come a long ways. I dont wake up with any soreness.ŽMLB: Rays 2, Yankees 16 pitchers combine on 5-hitterAP PHOTOTampa Bay Rays pitcher Ryan Yarbrough delivers during the third inning yesterday in St. Petersburg.

PAGE 46

The Sun / Saturday, June 23, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=719946 PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1stAssociated PressBIRMINGHAM, England „ Barbora Strycova closed in on a third Birmingham Classic final after avenging herself on Lesia Tsurenko on Friday. Boosted from beating Wimbledon champion Garbine Muguruza on Thursday, Strycova prevailed 7-5, 3-0 when Tsurenko quit with a painful left hip. The industrious, hard-running Ukrainian threatened to frustrate Strycova with slowpaced, cleverly varied consistency. But winning will harden the Czechs belief that even at 32 there is still time for more fine deeds on grass, on which her ability to slice, to chip and charge, and to win points at the net often makes her dangerous. It was a contrast to Strycovas only previous encounter with Tsurenko, three years ago on the slow hard courts of New Haven, where she was able to win only three games. This time she broke serve in the third game with two brilliantly contrasting forehands the first pulled across court and the second deviously maneuvered inside out. Despite one or two typically vocal outbursts at the containment Tsurenko sometimes imposed on her, she had by the time of the retirement developed a patient attacking pattern. It was an unfortunate way to win,Ž Strycova saidd. But I feel I had worked out a way to play her. I am very happy to have reached my first semifinal of the year, and I hope to go further but I know that will be difficult.Ž That is because she plays one of her friends, Magdalena Rybarikova, the 2009 champion who progressed past surprise packet Dalila Jakupovic 6-2, 6-4. The Slovenian was playing her sixth match after working her way through the qualifying competition, and briefly looked as though she might cause another surprise when she saved three match points in the penultimate game before earning a point to break Rybarikovas serve for 5-5. There was cause for Rybarikova to be concerned in those few moments, for Jakupovic saved four match points while coming from a set down to beat the seventhseeded Elise Mertens in the first round. But Rybarikva continued to play a slow-paced, relaxed, and cerebral game, liberally sprinkled with slices and ambushes at the net, and denied Jakupovic her break back point with a fiercely cut half-court backhand. Rybarikova then closed out the match with the help of two well-placed serves. It was another steady achievement for a player who was outside the top 400 a year ago after wrist and knee surgery and is now in the worlds top 20. It perhaps made Rybarikova slight favorite to reach the final in her bid to regain the title.TENNISStrycova, Rybarikova advance to Birmingham semisSlovakias Magdalena Rybarikova returns the ball to Frances Kristina Mladenovic on day three at Edgbaston Priory, Birmingham, England, Wednesday. idea this team was ever any good. You are in the abyss again. Winston's suspension could pass for punctuation. He might never again throw a meaningful pass for the Bucs. He is edging toward the Island of Misfit Toys. Josh Freeman is saving him a seat. Winston is not a victim. The Bucs are not victims. This is Winston's creation, one the Bucs knew was a (remote?) possibility when they picked him No. 1 in the 2015 NFL draft and made him the face of this franchise. Who wants to look at that face today? Go back and watch those Super Bowl highlights. It was another time, another world. Winston's career is on the clock. And it should be. Would you invest $100 million in him? At the moment, I wouldn't lend him cab fare „ especially cab fare. Even if Winston makes his way back, he'll never again be trusted in this town. Maybe the same goes for the Bucs trusting him or us trusting the Bucs. It's a turning point. There is nothing more seismic in the NFL than a team missing on its No. 1 „ or moving away from him. The last three years would go down as a total waste. How is that our fault? Winston's commendable outreach in the community, his smiling persona „ that's out the window. How is that our fault? It all points to a deep, dark place for a franchise that has spent a good part of its history cornering that market. You're living it, Bucs fans. Winston's suspension makes it official. You are in the middle of another epic stink bog. That was supposed to change with Winston at quarterback. Now look. At least 0-26 had its funny moments. There is nothing funny about this. Again, how is that our fault? This isn't about Winston's past. It's about his present. Where's the future in that? Who this morning doesn't long for Ronde Barber running in the Philadelphia night, that great Bucs team, the happiness they brought this community? A million years ago. I'm glad I kept the sound down. Contact Martin Fennelly at mfennelly@tampabaysports.com or (813) 731-8029.BUCSFrom Page 1 USF boosters (and some coaches) for the position. Jurich has a condominium in Clearwater. It is believed USF wants to have a new AD in place before July 4, though the school's search committee „ working in conjunction with national search firm Eastman & Beaudine „ has met only once so far. Here is Brooks' statement in full: As flattered as I am to be publicly mentioned for the Director of Athletics position at the University of South Florida, I do not believe the timing is right for me to pursue any new opportunities. Commitments with Brooks DeBartolo Collegiate High School, Derrick Brooks Charities and, most importantly, my family, would not enable me to fully devote the time that would be required to successfully engage in this role at USF. While working for Jeff Vinik on the Tampa Bay Entertainment Properties team, I have enjoyed assisting the (USF) Athletics Department over the past several months, specifically working with coach Charlie Strong to help him achieve his strategic priorities … which we all know will be great for both the University and the Tampa Bay region. I see nothing but a great future for USF Athletics and I know that the advisory committee and President (Judy) Genshaft will have excellent candidates to choose from in selecting the new leader. I look forward to joining hands with that new leader in advancing the University in an exciting direction. Go Bulls!BROOKSFrom Page 1 ANDRES LEIVA | TIMESFormer Tampa Bay Buccaneers star Derrick Brooks has formally announced he's not a candidate for the athletic director position at USF. Dallas MavericksThe Mavericks have been looking for a bridge to the post-Dirk Nowitzki future for seven years. They may have “ nally found it with Doncic, who has a chance to chase Nowitzkis legacy as the greatest European basketball player of all time. This move doesnt come without risk: The Mavericks gave away a 2019 “ rst-round pick „ which is only top-“ ve protected „ to get Doncic. But they got Doncic. In my opinion, he was the best player in this draft. A teen phenom who has an unmatched rsum for his age, winning a European championship last summer with Slovenia and leading Real Madrid to both the Spanish and EuroLeague titles „ and being named MVP of both. This will be one of those trades that is talked about for years „ for good, or for ill. For now, though, it seems Dallas came away the big winner.Philadelphia 76ersThe Sixers were winners when they drafted Bridges 10th overall, as he could immediately be a productive two-way piece on a team “ ghting for one of the top spots in the Eastern Conference. But a half-hour later, Bridges was sent to Phoenix for the 16th pick (Zhaire Smith) and the Miami Heats unprotected pick in 2021. It is that unprotected Heat pick that truly makes this a win for Philadelphia. Smith oozes with potential, though it will take time for him to reach it. But getting that unprotected pick „ a rarity these days „ is the Sixers latest long-term thinking move, even as they try to contend for a title. And perhaps it is further ammunition to throw at San Antonio in a potential Kawhi Leonard deal.Adrian Wojna rowskiWhen it appeared the NBA had successfully stopped newsbreakers working for its broadcast partners „ led by Wojnarowski, the best of them „ from leaking picks before they were revealed on the air, it had been seen as a coup. Then the draft show came, and Wojna rowski again showed why he is the dominant force in the business. Instead of saying that a team was going to take a player, he found a different way to impart the same information in his tweets. For example: Source: Denver has cleared the way to choose Michael Porter Jr. with the 14h pick.Ž Phoenix is determined to select Zhaire Smith with 16.Ž The Spurs are “ xated on Lonnie Walker with the 18th pick, source tells ESPN.Ž The internet howled with laughter as a result, and the NBA looked ridiculous for trying to impose the ban.Michael Porter Jr.A year ago, Porter was a consensus top three talent. But after a back injury, subsequent surgery and a hip issue that cropped up last week, he fell all the way to the Denver Nuggets at No. 14. The hitch in his step made it seem as though Porters recovery isnt going to be a short one, and it seems exceedingly likely he will not play one minute this season. Now, Denver is a great spot for him „ a good team that should make the playoffs without him, allowing him the time he needs to get healthy. And if Porter does get healthy, the Nuggets will look like geniuses.NBAFrom Page 1

PAGE 47

Page 4 SP www.yoursun.com Saturday, June 23, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork5023.685„„7-3L-129-1121-12 Boston5026.6581„6-4W-123-1127-15 TampaBay3540.46716115-5W-116-1619-24 Toronto3440.45916115-5L-120-2014-20 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 Chicago2450.32416212-8L-812-2512-25 KansasCity2252.29718231-9L-910-2912-23 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston5026.658„„9-1W-121-1529-11 Seattle4629.6133„5-5L-425-1421-15 LosAngeles4035.533963-7W-219-1921-16 Oakland3936.5201076-4W-520-2019-16 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 NewYork3142.4251293-7L-413-2218-20 Miami2946.38715126-4L-214-2115-25 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee4430.595„„5-5W-222-1422-16 Chicago4231.5751„4-6L-221-1421-17 St.Louis3835.521523-7L-221-1817-17 Pittsburgh3638.486845-5L-221-1815-20 Cincinnati3045.40014118-2W-515-2315-22 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona4133.554„„6-4W-123-1618-17 LosAngeles3935.527217-3W-120-1919-16 SanFrancisco3838.500435-5W-322-1216-26 Colorado3738.493445-5W-314-2023-18 SanDiego3443.442883-7L-518-2316-20 MAJORLEAGUEBASEBALLGAME1 A THLETICS11,WHITESOX2OAKLANDABRHBIBBSOAVG. Fowlercf511002.238 S emienss500001.253 Lowrie3b512100.287 Davisdh512101.238 Olson1b511000.236 Canhalf421012.250 Piscottyrf411001.243 Lucroyc221110.256 Barreto2b422600.217 T OTALS391111927 CHICAGOABRHBIBBSOAVG. A ndersonss401001.230 A .Garciarf401002.234 A breu1b410002.277 Davidsondh401002.231 S mithc311100.390 L.Garcialf402000.270 Moncada2b400000.224 S anchez3b401101.256 Engelcf401001.205 T OTALS3528209 OAKLAND040040030„11111 CHICAGO000001001„283 E„Semien(14),L.Garcia(3),Moncada 2(11).LOB„Oakland4,Chicago7.2B„ Davidson(11),Sanchez(12).HR„Barreto (2),offShields;Barreto(3),offAvilan. RBIs„Lowrie(48),Davis(50),Lucroy(20), Barreto6(9),Smith(4),Sanchez(30). S F„Lucroy. Runnersleftinscoringposition„Oakland 2(Olson,Piscotty);Chicago4(Anderson, Davidson,Sanchez,Engel).RISP„Oakland5 f or10;Chicago1for11. Runnersmovedup„Smith,Moncada. GIDP„Canha. DP„Chicago1(Sanchez,Moncada,Abreu). OAKLANDIPHRERBBSONPERA Manaea,W,7-675 1107106 3.40 Hendriks12 000224 4.50 Lucas11 110019 4.76 CHICAGOIPHRERBBSONPERA S hields,L,2-94.25 822499 4.59 Minaya21000231 4.22 A vilan13 330019 4.09 Rondon1.12 000116 6.39 Inheritedrunners-scored„Minaya 2-0,Avilan1-0.HBP„Lucas(Smith). WP„Shields. Umpires„Home,JimWolf;First,D.J. Reyburn;Second,RyanBlakney;Third,Sam Holbrook. T „3:04.REDS6,CUBS3CHICAGOABRHBIBBSOAVG. Bryant3b400003.280 Heywardrf400001.277 Zobrist2b312010.286 Rizzo1b400000.240 Baezss311102.266 S chwarberlf411201.239 A lmoracf300001.318 Gimenezc300002.130 Quintanap200000.000 Bassp000000--a-Happph100000.220 W ilsonp000000.000 Zastryznyp000000--T OTALS31343110 CINCINNATIABRHBIBBSOAVG. Perazass421010.268 Blandino2b401111.236 V otto1b322111.299 S uarez3b413200.304 Duvalllf301110.202 W inkerrf401001.256 Ervinrf000000.205 Casalic411000.391 Castillop301000.172 Crockettp000000--Hernandezp000000.000 b-Dixonph100000.208 Iglesiasp000000.000 Hamiltoncf401101.211 T OTALS34612644 CHICAGO000300000„341 CINCINNATI01003011X„6121 a-linedoutforBassinthe7th.b-”iedoutfor Hernandezinthe8th. E„Rizzo(3),Suarez(7).LOB„Chicago3, Cincinnati8.2B„Zobrist(10),Votto(15), Casali(3).HR„Schwarber(15),offCastillo Suarez(16),offQuintana.RBIs„Baez(49), S chwarber2(36),Blandino(6),Votto(37), S uarez2(57),Duvall(42),Hamilton(17). S B„Peraza3(13).CS„Duvall(2). Runnersleftinscoringposition„Chicago1 (Schwarber)Cincinnati4(Votto2,Duvall, Castillo).RISP„Chicago1for3Cincinnati6 f or14. Runnersmovedup„Rizzo.GIDP„Quintana, Casali. DP„Chicago1(Baez,Zobrist,Rizzo) Cincinnati1(Suarez,Blandino,Votto). CHICAGOIPHRERBBSONPERA Quintana,L,6-659 442392 4.26 Bass10 00018 1.12 W ilson12 111014 2.93 Zastryzny11 111016 2.08 CINCINNATIIPHRERBBSONPERA Castillo,W,5-85.24 331586 5.70 Crockett,H,1.10 00015 0.00 Hernandez,H,720 000324 1.78 Iglesias,S,12-1410 000110 2.30 Inheritedrunners-scored„Crockett2-0. HBP„Castillo(Baez). Umpires„Home,JeremieRehakFirst,Greg GibsonSecond,JerryLayneThird,Jordan Baker. T „2:39.A„25,885(42,319).DODGERS5,METS2LOSANGELESABRHBIBBSOAVG. Pedersoncf310011.272 Muncy2b210020.257 T urner3b401000.248 Kemplf411001.320 Bellinger1b411401.232 Puigrf412101.256 Hernandezss401001.227 Barnesc400002.204 Woodp100001.000 a-Forsytheph100000.234 Alexanderp000000.000 Jansenp000000--TOTALS3156538 NEWYORKABRHBIBBSOAVG. Nimmolf400002.276 Frazier3b400001.220 Cabrera2b401001.277 Flores1b401001.250 Confortocf411001.232 Bautistarf412200.205 Mesoracoc301010.231 Rosarioss401001.249 Wheelerp200002.222 b-Reyesph101000.184 Swarzakp000000--Blevinsp000000.000 Beckp000000.000 c-Smithph100001.290 TOTALS35282110 LOSANGELES000004001„561 NEWYORK000002000„280 a-groundedoutforWoodinthe7th.bsingledforWheelerinthe7th.c-struckout forBeckinthe9th. E„Muncy(5).LOB„LosAngeles3,New York7.HR„Bellinger(13),offWheeler Puig(9),offBeckBautista(3),offWood. RBIs„Bellinger4(36),Puig(27),Bautista2 (14).S„Wood. Runnersleftinscoringposition„Los Angeles2(Pederson,Puig)NewYork3 (Frazier,Wheeler2).RISP„LosAngeles2 for7NewYork0for6. FIDP„Hernandez.GIDP„Bautista. DP„LosAngeles1(Hernandez,Muncy, Bellinger)NewYork1(Bautista,Flores). LOSANGELESIPHRERBBSONPERA Wood,W,3-566 221792 4.13 Alexander,H,622 000123 3.69 Jansen,S,19-2110 000212 2.34 NEWYORKIPHRERBBSONPERA Wheeler,L,2-67544371144.85 Swarzak10000073.48 Blevins.10000054.86 Beck.21110184.50 Umpires„Home,GabeMoralesFirst,Ed HickoxSecond,JerryMealsThird,Chris Segal. T„2:40.A„32,565(41,922).RAYS2,YANKEES1NEWYORKABRHBIBBSOAVG. Gardnerlf502000.261 Judgedh301112.282 Stantonrf300011.249 Gregoriusss300011.258 Sanchezc400000.194 Hickscf401001.251 Bird1b300012.198 Andujar3b401000.289 Torres2b210020.288 TOTALS3115167 TAMPABAYABRHBIBBSOAVG. Kiermaiercf400011.125 Duffy3b412000.321 Ramosc403000.296 Crondh300101.234 Bauers1b200020.240 Robertson2b311011.258 Gomezrf302001.197 Adamesss402101.208 Fieldlf400002.219 TOTALS31210247 NEWYORK000000100„151 TAMPABAY00011000X„2101 E„Sabathia(2),Gomez(4).LOB„NewYork 9,TampaBay11.2B„Hicks(10),Robertson (9).RBIs„Judge(51),Cron(38),Adames (4).CS„Gomez(3).SF„Cron. Runnersleftinscoringposition„NewYork4 (Gardner,Gregorius2,Sanchez)TampaBay 6(Kiermaier,Duffy2,Robertson2,Gomez). RISP„NewYork1for9TampaBay2for9. Runnersmovedup„Stanton2.GIDP„ Gardner,Bauers. DP„NewYork2(Sanchez,Torres), (Gregorius,Bird)TampaBay1(Adames, Bauers). NEWYORKIPHRERBBSONPERA Sabathia,L,4-35.192114923.18 Warren.210011241.84 Cessa200022263.00 TAMPABAYIPHRERBBSONPERA Stanek11 001125 2.11 Yrbrgh,W,6-33.11003465 4.02 Castillo1.20 001224 0.93 Roe,H,16.22111014 3.03 Alvarado,H,161.10 000015 2.87 Romo,S,5-911 000010 5.28 Inheritedrunners-scored„Warren1-0, Alvarado2-0.HBP„Sabathia(Gomez). Umpires„Home,PhilCuzziFirst,DanBellino Second,TomHallionThird,SeanBarber. T„3:08.A„27,252(42,735).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Trout,LosAngeles,62;Betts,Boston,56; Lindor,Cleveland,56; Springer,Houston,56;Benintendi,Boston,52;Rosario, Minnesota,52;Segura, Seattle,52;Judge,New York,50;Ramirez,Cleveland,50;Altuve,Houston, 49. RBI: Martinez,Boston,55; Haniger,Seattle,54;Machado,Baltimore,53;Judge, NewYork,50;Ramirez, Cleveland,50;Benintendi,Boston,49;KDavis, Oakland,49;Escobar, Minnesota,48;Moustakas, KansasCity,48;Trout,Los Angeles,48. HITS: Altuve,Houston,105; Segura,Seattle,99;Castellanos,Detroit,89;Rosario, Minnesota,89;Lindor, Cleveland,86;Martinez, Boston,86;Trout,LosAngeles,86;AJones,Baltimore, 85;Machado,Baltimore,85; 2tiedat82. DOUBLES: Escobar,Minnesota,32;Abreu,Chicago, 27;Andujar,NewYork, 23;Lindor,Cleveland,23; Bregman,Houston,22; Castellanos,Detroit,22; Merri“eld,KansasCity,22; Pillar,Toronto,22;Segura, Seattle,21;4tiedat20. TRIPLES: Sanchez,Chicago, 8;Benintendi,Boston,5; Hernandez,Toronto,5; JJones,Detroit,4;Profar, Texas,4;Smith,TampaBay, 4;9tiedat3. HOMERUNS: Trout,Los Angeles,23;Martinez, Boston,22;Ramirez,Cleveland,22;KDavis,Oakland, 20;Betts,Boston,19; Judge,NewYork,19;Cruz, Seattle,18;Gallo,Texas, 18;Machado,Baltimore,18; Stanton,NewYork,18. STOLENBASES: Gordon, Seattle,19;Merri“eld, KansasCity,16;DeShields, Texas,15;Anderson, Chicago,14;Betts,Boston, 14;RDavis,Cleveland,14; Segura,Seattle,14;Smith, TampaBay,13;Trout,Los Angeles,13;2tiedat12. PITCHING: Kluber,Cleveland,11-3;Severino,New York,11-2;Happ,Toronto, 9-3;Morton,Houston,9-1; Porcello,Boston,9-3;Rodriguez,Boston,9-1;Snell, TampaBay,9-4;Verlander, Houston,9-2;4tiedat8. ERA: Verlander,Houston, 1.60;Kluber,Cleveland, 2.10;Severino,NewYork, 2.24;Snell,TampaBay,2.48; Bauer,Cleveland,2.50;Cole, Houston,2.59;Sale,Boston, 2.74;Morton,Houston,2.74; Skaggs,LosAngeles,2.81; Clevinger,Cleveland,3.00. STRIKEOUTS: Sale,Boston, 140;Cole,Houston,138; Verlander,Houston,130; Bauer,Cleveland,129; Paxton,Seattle,124; Severino,NewYork,123; Kluber,Cleveland,113; Morton,Houston,109;Snell, TampaBay,103;Happ, Toronto,102. NATIONALLEAGUE RUNS: Blackmon,Colorado,58;Pham,St.Louis, 54;Albies,Atlanta,53; Goldschmidt,Arizona,51; Hernandez,Philadelphia, 51;Arenado,Colorado,50; Yelich,Milwaukee,49;Cain, Milwaukee,47;Freeman, Atlanta,47;CTaylor,Los Angeles,46. RBI: Story,Colorado,56; Suarez,Cincinnati,55; Arenado,Colorado,51; Gennett,Cincinnati,50; Freeman,Atlanta,49;Baez, Chicago,48;Rizzo,Chicago, 48;Aguilar,Milwaukee, 47;Shaw,Milwaukee,47; Harper,Washington,45. HITS: Freeman,Atlanta, 93;Markakis,Atlanta,93; Gennett,Cincinnati,91; Anderson,Miami,85;Arenado,Colorado,83;Herrera, Philadelphia,81;Blackmon,Colorado,79;Castro, Miami,79;5tiedat78. DOUBLES: Albies,Atlanta, 23;Hosmer,SanDiego,21;Markakis,Atlanta, 21;Anderson,Miami, 20;Bryant,Chicago,20; Freeman,Atlanta,20; McCutchen,SanFrancisco, 20;4tiedat19. TRIPLES: KMarte,Arizona, 7;CTaylor,LosAngeles,7; Baez,Chicago,6;Nimmo, NewYork,5;8tiedat4. HOMERUNS: Harper,Washington,19;Albies,Atlanta, 16;Arenado,Colorado, 16;Goldschmidt,Arizona, 16;Story,Colorado,16; Villanueva,SanDiego, 16;Desmond,Colorado, 15;Freeman,Atlanta,15; Suarez,Cincinnati,15;6 tiedat14. STOLENBASES: MTaylor, Washington,21;Inciarte, Atlanta,20;Turner,Washington,20;Cain,Milwaukee, 16;Hamilton,Cincinnati,14; Baez,Chicago,13;SMarte, Pittsburgh,13;Dyson, Arizona,12;Jankowski,San Diego,12;3tiedat10. PITCHING: Scherzer, Washington,10-3;Lester, Chicago,9-2;Godley, Arizona,8-5;Newcomb, Atlanta,8-2;Nola,Philadelphia,8-2;Stratton, SanFrancisco,8-4;Suter, Milwaukee,8-4;Wacha, St.Louis,8-2;Freeland, Colorado,7-6;Mikolas,St. Louis,7-2. ERA: deGrom,NewYork, 1.51;Scherzer,Washington, 2.09;Lester,Chicago,2.10; Foltynewicz,Atlanta,2.17; Nola,Philadelphia,2.55; Mikolas,St.Louis,2.69; Newcomb,Atlanta,2.70; Gonzalez,Washington,3.08; Chacin,Milwaukee,3.18; Wacha,St.Louis,3.20. STRIKEOUTS: Scherzer, Washington,161;deGrom, NewYork,120;Corbin,Arizona,117;Gray,Colorado, 100;Velasquez,Philadelphia,97;Greinke,Arizona, 95;Strasburg,Washington, 95;Foltynewicz,Atlanta,94; Nola,Philadelphia,94.BOXSCORES ROUNDUP/MATCHUPSOakland11,ChicagoWhiteSox2, 1stgame: FranklinBarretohomered twiceanddroveinsixrunstoback SeanManaea,whothrewseven stronginnings.TheWhiteSoxcommittedthreeerrors,leadingthesix unearnedruns. Reds6,Cubs3: EugenioSuarezhita go-aheadhomeroffJoseQuintana inthe“fthinning,andtheCincinnati Redsheldonfortheir“fthstraight victory.TheRedshavewonthe“rst twogamesintheseries,arecent rarityintherivalry. Dodgers5,Mets2: CodyBellingerhit agrandslamtobreakascoreless tieinthesixthinningandtheLos AngelesDodgersbeatthesinking NewYorkMetsbehindAlexWoods effectivepitching. Rays2,Yankees1: TampaBayused abullpenefforttopickupavictory overtheYankees. LATE DetroitatCleveland SeattleatBoston BaltimoreatAtlanta KansasCityatHouston OaklandatChicagoWhiteSox,2nd game TexasatMinnesota TorontoatL.A.Angels ArizonaatPittsburgh PhiladelphiaatWashington BaltimoreatAtlanta St.LouisatMilwaukee MiamiatColorado SanDiegoatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA MiamiRichards(R)1-45.453-51-214.16.28 ColoradoAnderson(L)3:10p4-24.527-81-119.12.79 ArizonaGreinke(R)6-53.908-72-116.25.94 PittsburghMusgrove(R)4:05p2-23.682-30-215.16.46 PhiladelphiaNola(R)8-22.5510-51-017.04.24 WashingtonFedde(R)4:05p0-25.631-20-216.05.63 SanDiegoLyles(R)2-44.454-40-317.16.75 SanFran.Suarez(L)4:05p2-44.703-80-015.24.60 St.LouisMikolas(R)7-22.699-51-118.03.50 MilwaukeeAnderson(R)4:10p5-64.548-61-216.24.86 ChicagoTBD0-00.000-00-00.00.00 CincinnatiDeSclafani(R)4:10p2-14.602-12-115.24.60 LosAngelesFerguson(L)0-17.591-20-110.27.59 NewYorkdeGrom(R)7:15p5-21.516-91-223.01.57AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA TexasGallardo(R)0-015.951-00-05.09.00 MinnesotaOdorizzi(R)2:10p3-44.386-90-215.05.40 OaklandMengden(R)6-64.069-60-214.110.05 ChicagoCovey(R)2:10p3-22.904-32-118.03.00 NewYorkGray(R)5-44.897-71-018.03.00 TampaBayFont(R)4:10p0-37.562-10-110.12.61 DetroitLiriano(L)3-23.904-60-117.15.19 ClevelandBauer(R)6:10p6-52.508-72-122.21.59 KansasCityKennedy(R)1-75.313-120-119.02.84 HoustonMcCullersJr.(R)7:15p8-33.7710-51-019.03.32 SeattleLeake(R)7-44.4711-42-120.03.60 BostonRodriguez(L)7:15p9-13.5913-13-017.12.60 TorontoStroman(R)0-57.712-50-317.16.75 LosAngelesBarria(R)9:07p5-33.575-41-215.04.80INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA BaltimoreBundy(R)5-73.816-92-021.01.71 AtlantaTeheran(R)4:10p5-43.979-51-217.03.18 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJUNE23 1917: Inbaseballsgreatestreliefeffort,ErnieShoreof theBostonRedSoxcameinforBabeRuthwithnobody outandamanon“rst.Thebaserunnerwascutdown stealingandShoreretiredall26battershefacedto gaina4-0victoryoverWashington.RuthwalkedEddie Fostertoopenthegameandwasejectedafterarguing withumpireBrickOwens. 1950: HootEverswinninghomerunintheninthinning gavetheDetroitTigersa10-9victoryovertheNew YorkYankeesastheteamscombinedfor11homeruns, amajorleaguerecord.TheYankeeshitsixandthe Tigers“ve. 1963: JimmiePiersall,playingfortheMetsinNewYork, hithis100thcareerhomerunandcelebratedbyrunningaroundthebasesbackwards. 1971: RickWiseofthePhiladelphiaPhilliespitched ano-hitteragainsttheCincinnatiRedsandhittwo homers.Wisebecamethe“rstpitchertohittwo homerswhilethrowingano-hitter. 1973: PitcherKenBrettofthePhiladelphiaPhillieshit ahomeruninthefourthconsecutivegamethathe pitchedinJune.HebeatMontreal7-2. 1984: ChicagosRyneSandberghittwolate-inning homerunsoffSt.LouisCardinalspitcherBruceSutter totiethegametwiceastheCubswentontowin12-11 in11innings.Sandbergledofftheninthinningwitha solohomeruntotiethegame9-9thenhitatwo-run, two-outhomerinthe10thtotiethegame11-11.Willie McGeehitforthecycleanddroveinsixrunsforSt. Louis.THURSDAYSGAMES AmericanLeague OaklandatChicagoWhiteSox,ppd. N.Y.Yankees4,Seattle3 Boston9,Minnesota2 L.A.Angels8,Toronto5 NationalLeague Colorado6,N.Y.Mets4 Arizona9,Pittsburgh3 Cincinnati6,ChicagoCubs2 Milwaukee11,St.Louis3 SanFrancisco3,SanDiego0 Interleague Washington4,Baltimore2 SUNDAYSGAMES AmericanLeague SeattleatBoston,1:05p.m. DetroitatCleveland,1:10p.m. N.Y.YankeesatTampaBay,1:10p.m. KansasCityatHouston,2:10p.m. OaklandatChicagoWhiteSox,2:10p.m. TexasatMinnesota,2:10p.m. TorontoatL.A.Angels,4:07p.m. NationalLeague ChicagoCubsatCincinnati,1:10p.m. L.A.DodgersatN.Y.Mets,1:10p.m. ArizonaatPittsburgh,1:35p.m. St.LouisatMilwaukee,2:10p.m. MiamiatColorado,3:10p.m. SanDiegoatSanFrancisco,4:05p.m. PhiladelphiaatWashington,8:05p.m. Interleague BaltimoreatAtlanta,1:35p.m.BASEBALLCALENDARJULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,Las Vegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. AltuveHou7630349105.347 BettsBos572215676.344 SeguraSea712965299.334 TroutLAA752596286.332 RosarioMin702785289.320 MDuffyTB582302073.317 JMartinezBos722734886.315 BrantleyCle622543880.315 SimmonsLAA642353573.311 JayKC592382873.307 NATIONALLEAGUE PlayerGABRHPct. GennettCin722723891.335 FFreemanAtl732804793.332 MarkakisAtl732884493.323 AlmoraChC672113868.322 KempLAD712273273.322 ArenadoCol692625083.317 BCrawfordSF702483178.315 MartinezStL672503277.308 BeltSF582103564.305 DickersonPit672583278.302 ThroughJune21

PAGE 48

The Sun / Saturday, June 23, 2018 www.yoursun.com SP Page 5 SCOREBOARD BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Daytona (Reds) 3 1 .750 „ Dunedin (Blue Jays) 4 2 .667 „ Clearwater (Phillies) 3 2 .600 Tampa (Yankees) 2 2 .500 1 Florida (B raves) 2 3 .400 1 Lakeland (Tigers) 2 3 .400 1 South Division W L Pct. GB Fort Myers (Twins) 4 1 .800 „ Charlotte (Rays) 4 2 .667 Jupiter (Marlins) 2 2 .500 1 Bradenton (Pirates) 2 3 .400 2 Palm Beach (Cardinals) 1 3 .250 2 St. Lucie (Mets) 0 5 .000 4 Fridays Games Lakeland 4, St. Lucie 1 Florida 3, Daytona 0 Clearwater 8, Dunedin 3 Palm Beach 2, Charlotte 1, 10 innings Jupiter at Tampa, 6:30 p.m. Fort Myers 14, Bradenton 7 Lakeland at St. Lucie, ppd. Florida at Daytona, 7:05 p.m. Saturdays Games Daytona at Florida, 12 p.m. Jupiter at Tampa, 12 p.m. 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. Florida at Daytona, cancelled Sundays Games Daytona at Florida, 11 a.m. Lakeland at St. Lucie, 12 p.m. Jupiter at Tampa, 1 p.m. Charlotte at Palm Beach, 1 p.m. Dunedin at Clearwater, 1 p.m. Fort Myers at Bradenton, 1 p.m. Florida at Daytona, 5:35 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Colorado -170 Miami +158 Philadelphia -123 at Washington +113 Arizona -115 at Pittsburgh +105 at San Francisco -165 San Diego +155 at Milwaukee -105 St. Louis -105 at Cincinnati Off Chicago Off at New York -129 Los Angeles +119American Leagueat Minnesota -129 Texas +119 Oakland -123 at Chicago +113 New York -150 at Tampa Bay +140 at Cleveland -250 Detroit +220 at Houston -315 Kansas City +285 at Boston -170 Seattle +158 at Los Angeles -123 Toronto +113Interleagueat Atlanta -132 Baltimore +122 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended N.Y. Mets RHP Jaison Paniagua (DSL Mets) and Texas RHP Yosiel Serrano (DSL Rangers) 72 games and Houston RHP Yoanys Quiala (Corpus Christi-TL) 80 games for violations of the Minor League Drug Prevention and Treatment Program. Anounced Toronto Blue Jays pitcher Roberto Osuna has accepted a suspension without pay through August 4, 2018 for violating Major League Baseballs Joint Domestic Violence, Sexual Assault and Child Abuse Policy.American LeagueCHICAGO WHITE SOX „ Optioned 2B Jose Rondon to Charlotte (IL). Designated OF Trayce Thompson for assignment. Reinstated OF Avisail Garcia and UT Leury Garcia from the 10-day DL. CLEVELAND INDIANS „ Signed OF Ruben Cardenas. DETROIT TIGERS „ Signed RHP Stevie Ledesma to a minor league contract. HOUSTN ASTROS „ Signed RHP Jayson Schroeder and OF Alex McKenna. LOS ANGELES ANGELS „ Optioned RHP Jake Jewell to Salt Lake (PCL). NEW YORK YANKEES „ Signed RHP Jackson Bertsch to a minor league contract. OAKLAND ATHLETICS „ Optioned OF Jake Smolinski to Nashville (PCL). Reinstated OF Matt Joyce from the 10-day DL. SEATTLE MARINERS „ Optioned RHP Ryan Cook to Tacoma (PCL). Reinstated RHP Nick Vincent from the 10-day DL. TEXAS RANGERS „ Reinstated RHP Chris Martin from the 10-day DL.National LeagueATLANTA BRAVES „ Signed RHP Cameron Kurz to a minor league contract. CHICAGO CUBS „ Optioned RHP Justin Hancock to Iowa (PCL). Reinstated LHP Brian Duensing from the bereavement list. COLORADO ROCKIES „ Signed 2B Brandon Bednar to a minor league contract. LOS ANGELES DODGERS „ Reinstated INF Chase Utley from the 10-day DL. MIAMI MARLINS „ Placed RHP Jose Urena on the 10-day DL, retroactive to Thursday. Reinstated RHP Nick Wittgren from the 10-day DL. Signed C Will Ban“ eld to a minor league contract. NEW YORK METS „ Optioned RHPs Paul Sewald and Chris Flexen to Las Vegas (PCL). Designated RHP Hansel Robles for assignment. Selected the contracts of RHP Drew Smith and OF Kevin Kaczmarski from Las Vegas. Transferred RHP A.J. Ramos to the 60-day DL. PHILADELPHIA PHILLIES „ Optioned RHP Jake Thompson to Lehigh Valley (IL). PITTSBURGH PIRATES „ Signed RHP Matt Morrow to a minor league contract. SAN DIEGO PADRES „ Optioned OF Franmil Reyes and RHP Colin Rea to El Paso (PCL). Placed RHP Phil Hughes on the 10-day DL. Reinstated OF Wil Myers and RHP Phil Maton from the 10-day DL. Transferred OF Franchy Cordero to the 60-day DL. Agreed to a two-year player development contract extension with Fort Wayne (MWL). WASHINGTON NATIONALS „ Signed SS Kyle Marinconz to a minor league contract.American AssociationKANSAS CITY T-BONES „ Signed INF Mason Davis. SIOUX FALLS CANARIES „ Released RHP Neal Kunik. WINNIPEG GOLDEYES „ Signed RHP Cal Drummond and OF Josh Romanski.Can-Am LeagueSUSSEX COUNTY MINERS „ Released RHPs Brent Jones, Gianni Zayas and Matt Blandino. Signed RHPs Lance Thonvold and RHP ElHajj Muhammad.Frontier LeagueFLORENCE FREEDOM „ Signed INF Jeremy Scott. Released C Craig Lepre. GATEWAY GRIZZLIES „ Signed RHP Alec Kisena. JOLIET SLAMMERS „ Traded LHP Spencer Medick to Evansville. LAKE ERIE CRUSHERS „ Signed RHP Luke Watts. RIVER CITY RASCALS „ Released OF Gerrion Grim and SS Dylan Woods. Signed 1B Ross Haffey and 2B/RHP Ryan Orr. SCHAUMBURG BOOMERS „ Signed SS Tommy Anderson and C Cody Krumlauf. SOUTHERN ILLINOIS MINERS „ Signed SS Austin Homan and RHP Steven Ridings. WASHINGTON WILD THINGS „ Signed RHP Michael Austin. WINDY CITY THUNDERBOLTS „ Signed INF Matt Brown.FOOTBALLNational Football LeagueNEW ENGLAND PATRIOTS „ Signed OL Isaiah Wynn. OAKLAND RAIDERS „ Waived FB Henry Poggi. Signed FB Ryan Yurachek. SAN FRANCISCO 49ERS „ Signed OL Laken Tomlinson to a three-year contract extension.HOCKEYNational Hockey LeagueDALLAS STARS „ Named Rick Bowness assistant coach. Signed D Stephen Johns to a three-year contract. DETROIT RED WINGS „ Named Dan Bylsma assistant coach. SAN JOSE SHARKS „ Placed D Paul Martin on unconditional waivers. TAMPA BAY LIGHTNING „ Signed G Louis Domingue to a two-year contract. Named Jeff Halpern assistant coach.COLLEGESALBANY (N.Y.) „ Named Katie Rowan womens lacrosse coach. CHATTANOOGA „ Promoted director of womens basketball operations Jon Goldberg to assistant coach. Named Aryanna Gilbert student assistant womens basketball coach. Kristian Hudson of Florida International is joining the Nebraska womens basketball team as a graduate transfer. NEBRASKA „ Announced graduate womens basketball G Kristian Hudson is transferring from Florida International. NORTH CAROLINA „ Reached an agreement with baseball coach Mike Fox for the 2019 season. OKLAHOMA STATE „ App roved a three-year contract extension for director of athletics Mike Holder. ST. JOHNS „ Announced the resignation of director of athletics Anton Goff. Named associate vice president for athletics and senior womens administrator Kathleen Meehan interim director of athletics. TEXAS RIO GRANDE VALLEY „ Named Sue Vodicka assistant womens soccer coach.PRO BASKETBALLNBA 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. 21. Utah, Grayson Allen, g, Duke. 22. Chicago (from New Orleans), Chandler Hutchison, f, Boise State. 23. Indiana, Aaron Holiday, g, UCLA. 24. Portland, Anfernee Simons, g, IMG Academy. 25. L.A. Lakers (from Cleveland), Moritz Wagner, c, Michigan. 26. Philadelphia, Landry Shamet, g, Wichita State. 27. Boston, Robert Williams III, c, Texas A&M. 28. Golden State, Jacob Evans, f, Cincinnati. 29. Brooklyn (from Toronto), Dzanan Musa, f, Cedevita (Croatia). 30. Atlanta (from Houston via LA Clippers), Omari Spellman, f, Villanova.SECOND ROUND31. Phoenix, Elie Okobo, g, Pau Orthez (France). 32. Memphis, Jevon Carter, g, West Virginia. 33. Dallas, Jalen Brunson, g, Villanova. 34. d-Atlanta, Devonte Graham, g, Kansas. 35. Orlando, Melvin Frazier Jr., f, Tulane. 36. New York (from Chicago via Oklahoma City), Mitchell Robinson, c, No College. 37. e-Sacramento, Gary Trent Jr., g, Duke. 38. f-Philadelphia (from Brooklyn), Khyri Thomas, g, Creighton. 39. Philadelphia (from New York), Isaac Bonga, f, Frankfurt Skyliners (Germany). 40. Brooklyn (from L.A. Lakers via Toronto via Orlando), Rodions Kurucs, f, Barcelona (Spain). 41. g-Orlando (from Charlotte via Phoenix via Memphis), Jarred Vanderbilt, f, Kentucky. 42. Detroit, Bruce Brown Jr., g, Miami. 43. g-Denver (from L.A. Clippers via New York via Philadelphia), Justin Jackson, f, Maryland. 44. Washington, Issuf Sanon, g, Olimpija (Slovenia). 45. Brooklyn (from Milwaukee), Hamidou Diallo, g, Kentucky. 46. Houston (from Miami via Memphis), DeAnthony Melton, g, Southern Cal. 47. L.A. Lakers (from Denver via Chicago via Utah), Sviatoslav Mykhailiuk, g, Kansas. 48. Minnesota, Keita Bates-Diop, f, Ohio State. 49. San Antonio, Chimezie Metu, f, Southern Cal. 50. Indiana, Alize Johnson, f, Missouri State. 51. New Orleans, Tony Carr, g, Penn State. 52. Utah, Vince Edwards, f, Purdue. 53. Oklahoma City, Devon Hall, g, Virginia. 54. Dallas (from Portland via Denver), Shake Milton, g, SMU. 55. Charlotte (from Cleveland via Brooklyn via Philadelphia), Arnoldas Kulboka, f, Capo dOrlando (Italy). 56. Philadelphia, Ray Spalding, f, Louisville. 57. Oklahoma City (from Boston), Kevin Hervey, f, UT-Arlington. 58. Denver (from Golden State), Thomas Welsh, c, UCLA. 59. Phoenix (from Toronto), George King, g, Colorado. 60. Philadelphia (from Houston), Kostas Antetokounmpo, f, Dayton.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 of (No. 10) to Phoenix for the rights to of (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. d-Atlanta traded the rights of (No. 34) to Charlotte for two future second-round picks. e-Sacramento traded the rights of (No. 37) to Portland for two future second-round picks and “ nancial considerations. f-Philadelphia traded the rights of (No. 38) to Detroit for two future second-round picks. g-Orlando traded the rights of (No. 41) to Denver for the rights to (No. 43) a future second-round pick.GOLFPGA TOURTRAVELERS CHAMPIONSHIPFridays leaders at TPC River Highlands, Cromwell, Conn. Purse: $7 million; Yardage: 6,841; Par: 70 (35-35) SECOND ROUND Brian Harman 64-66„130 Matt Jones 65-66„131 Russell Henley 66-65„131 Zach Johnson 63-68„131 Bryson DeChambeau 66-66„132 Paul Casey 65-67„132 Beau Hossler 65-67„132 Bubba Watson 70-63„133 Rory McIlroy 64-69„133 Lanto Grif“ n 70-63„133 Steve Marino 66-68„134 Anirban Lahiri 67-67„134 J.B. Holmes 66-68„134 Ryan Blaum 69-65„134 David Lingmerth 67-67„134 Jason Day 66-68„134 Kevin Tway 71-64„135 Justin Thomas 66-69„135 J.J. Spaun 68-67„135 Scott Stallings 68-67„135 Mackenzie Hughes 67-68„135 Padraig Harrington 66-69„135 Charley Hoffman 69-66„135 Danny Lee 67-68„135 Stewart Cink 68-68„136 Si Woo Kim 66-70„136 Jordan Spieth 63-73„136 Kyle Stanley 67-69„136 Peter Malnati 64-72„136 Emiliano Grillo 69-67„136 J.J. Henry 68-68„136 Hunter Mahan 68-68„136 John Huh 66-70„136 Tyler Duncan 68-69„137 Patrick Rodgers 69-68„137 Blayne Barber 68-69„137 Seamus Power 70-67„137 Adam Hadwin 68-69„137 Russell Knox 73-64„137 Patrick Cantlay 69-68„137 Scott Brown 68-69„137 Brett Stegmaier 70-67„137 Nick Hardy 69-68„137 Richy Werenski 68-69„137 Brooks Koepka 68-69„137 Kevin Streelman 68-69„137 James Hahn 70-67„137 Cameron Tringale 72-65„137 Jamie Lovemark 68-69„137 Tom Lovelady 70-67„137 Ethan Tracy 68-69„137 Chase Seiffert 66-71„137 Martin Flores 68-70„138 Trey Mullinax 67-71„138 Martin Laird 67-71„138 Ken Duke 70-68„138 Dominic Bozzelli 74-64„138 Billy Hurley III 71-67„138 Wesley Bryan 70-68„138 Sam Saunders 72-66„138 Steve Wheatcroft 68-70„138 Kyle Thompson 71-67„138 James Driscoll 66-72„138 Brandon Harkins 72-66„138 Keegan Bradley 68-70„138 Kelly Kraft 66-72„138 Vaughn Taylor 66-72„138 Fabin Gmez 71-67„138 Daniel Berger 67-71„138 Ryan Armour 67-71„138 Alex Cejka 67-71„138 Keith Mitchell 70-68„138 Denny McCarthy 70-68„138 Sam Ryder 68-70„138 FAILED TO MAKE THE CUT Abraham Ancer 67-72„139 Brendan Steele 67-72„139 Luke List 72-67„139 Nick Watney 71-68„139 Tom Hoge 71-68„139 Harold Varner III 70-69„139 Joel Dahmen 70-69„139 Corey Conners 70-69„139 Ted Potter, Jr. 68-71„139 Patrick Reed 72-67„139 Chez Reavie 67-72„139 Nicholas Lindheim 68-71„139 Ollie Schniederjans 74-66„140 Robert Streb 73-67„140 Bill Haas 69-71„140 Rod Pampling 72-68„140 William McGirt 68-72„140 Matt Atkins 71-69„140 Ben Martin 75-65„140 Bob Estes 69-71„140 Billy Horschel 72-68„140 Pat Perez 69-71„140 Xander Schauffele 67-73„140 Ryan Moore 68-72„140 Graeme McDowell 72-68„140 Geoff Ogilvy 68-72„140 Bronson Burgoon 70-70„140 Jonathan Byrd 70-71„141 Marc Leishman 74-67„141 Chesson Hadley 73-68„141 Jim Furyk 69-72„141 Rob Oppenheim 71-70„141 Jon Curran 72-69„141 Austin Cook 68-73„141 Jhonattan Vegas 73-68„141 C.T. Pan 71-70„141 Chris Stroud 70-72„142 Brian Stuard 70-72„142 Brice Garnett 70-72„142 Robert Garrigus 74-68„142 Derek Fathauer 69-73„142 Ben Silverman 71-71„142 Roberto Daz 72-70„142 Conrad Shindler 69-73„142 Michael Kim 69-73„142 D.A. Points 70-72„142 Patton Kizzire 73-70„143 Shawn Stefani 72-71„143 Andrew Svoboda 74-69„143 Adam Schenk 75-68„143 Troy Merritt 72-72„144 Jason Kokrak 66-78„144 Tyrone Van Aswegen 72-72„144 Kris Blanks 71-73„144 Shane Bertsch 71-73„144 Nick Taylor 72-73„145 Zecheng Dou 74-71„145 Rory Sabbatini 72-73„145 Webb Simpson 68-77„145 Aaron Baddeley 72-73„145 Brandt Snedeker 71-74„145 Xinjun Zhang 70-75„145 Dylan Meyer 70-75„145 Chad Campbell 75-71„146 Will Claxton 73-73„146 Rick Lamb 69-77„146 J.T. Poston 70-76„146 Andrew Yun 71-76„147 Talor Gooch 74-73„147 Andrew Landry 81-67„148 Doug Ghim 78-70„148 Jonas Blixt 75-73„148 Matt Every 73-75„148 Retief Goosen 75-73„148 Harris English 68-80„148 Ryan Palmer 71-78„149 Sung Kang 78-72„150 Jonathan Randolph 74-76„150 Martin Piller 77-74„151 Satoshi Kodaira 72-80„152 Adam DAmario 75-79„154 Smylie Kaufman 80-78„158PGA TOUR CHAMPIONSAMERICAN FAMILY INSURANCEFriday at University Ridge GC, Madison, Wis. Purse: $2 million; Yardage: 7,056; Par: 72 (36-36) FIRST ROUND Steve Stricker 32-32„64 Brad Bryant 34-31„65 Colin Montgomerie 33-34„67 John Daly 33-34„67 Steve Flesch 31-36„67 Scott Verplank 32-36„68 Jeff Sluman 35-33„68 Glen Day 34-34„68 Billy Mayfair 34-34„68 Doug Garwood 36-32„68 Jerry Smith 34-34„68 Jerry Kelly 34-34„68 Bernhard Langer 33-35„68 Rocco Mediate 34-34„68 Mike Small 34-34„68 Scott Parel 32-37„69 Todd Hamilton 36-33„69 Joey Sindelar 34-35„69 Tim Petrovic 36-33„69 Duffy Waldorf 35-34„69 Fred Couples 33-36„69 Miguel Angel Jimenez 33-36„69 Brandt Jobe 36-33„69 Paul Goydos 36-33„69 Jeff Maggert 36-33„69 Tom Lehman 35-34„69 Mark Calcavecchia 35-34„69 Tom Pernice Jr. 32-37„69 Esteban Toledo 36-33„69 Kent Jones 35-34„69 Wes Short, Jr. 32-38„70 David Toms 36-34„70 Grant Waite 36-34„70 Gary Hallberg 35-35„70 Jay Haas 35-35„70 Scott McCarron 36-34„70 Kenny Perry 37-33„70 Marco Dawson 35-35„70 Paul Broadhurst 35-35„70 Woody Austin 33-37„70 Stephen Ames 35-35„70 Carlos Franco 36-34„70 Clark Dennis 35-35„70 David McKenzie 34-36„70 Tom Byrum 36-35„71 Bart Bryant 37-34„71 Corey Pavin 36-35„71 Scott Hoch 33-38„71 Vijay Singh 35-36„71 Billy Andrade 35-36„71 Gibby Gilbert III 34-37„71 John Riegger 35-37„72 Fred Funk 35-37„72 Mark Brooks 37-35„72 Davis Love III 37-35„72 Joe Durant 36-36„72 Lee Janzen 37-35„72 Steve Pate 36-37„73 Michael Bradley 36-37„73 Tommy Armour III 37-36„73 Olin Browne 37-36„73 Skip Kendall 36-37„73 Ken Tanigawa 36-37„73 Tommy Tolles 36-37„73 Scott Dunlap 37-37„74 Loren Roberts 36-38„74 John Huston 35-39„74 Bob Tway 36-38„74LPGA TOURWALMART NW ARKANSAS CHAMPIONSHIPFriday at Pinnacle Country Club, Rogers, Ark. Purse: $2 million Yardage: 6,331. Par: 71. FIRST ROUND a-denotes amateur Gaby Lopez 30-33„63 Minjee Lee 32-32„64 Catriona Matthew 34-30„64 Nasa Hataoka 33-31„64 Moriya Jutanugarn 32-32„64 Lizette Salas 32-32„64 Mirim Lee 31-33„64 Aditi Ashok 32-32„64 Hyo Joo Kim 33-32„65 Austin Ernst 34-31„65 Brittany Marchand 33-32„65 Mo Martin 33-32„65 Brittany Altomare 33-32„65 Sandra Changkija 33-32„65 Mariajo Uribe 33-33„66 Sandra Gal 34-32„66 Ariya Jutanugarn 35-31„66 Sung Hyun Park 34-32„66 Celine Boutier 34-32„66 Ally McDonald 31-35„66 Celine Herbin 32-34„66 Shanshan Feng 33-33„66 Stacy Lewis 35-31„66 Lydia Ko 32-34„66 Brittany Lincicome 34-32„66 Pernilla Lindberg 34-32„66 Jin Young Ko 32-34„66 Katherine Kirk 34-32„66 Sherman Santiwiwatthanaphong 34-32„66 Christina Kim 34-33„67 Ryann OToole 35-32„67 Julieta Granada 33-34„67 Mariah Stackhouse 34-33„67 So Yeon Ryu 33-34„67 Lexi Thompson 36-31„67 Juli Inkster 36-31„67 Jeong Eun Lee 34-33„67 Haeji Kang 34-33„67 Charley Hull 36-31„67 Azahara Munoz 35-32„67 Brianna Do 34-33„67 Alison Lee 36-31„67 Maria Torres 33-34„67 Karine Icher 36-32„68 Cheyenne Woods 34-34„68 Tiffany Joh 36-32„68 Mi Jung Hur 34-34„68 Jessica Korda 34-34„68 Anna Nordqvist 35-33„68 Lee-Anne Pace 35-33„68 Perrine Delacour 36-32„68 Cydney Clanton 35-33„68 Kris Tamulis 34-34„68 Lee Lopez 36-32„68 Jenny Shin 34-34„68 Michelle Wie 37-31„68 Inbee Park 33-35„68 Kelly Shon 34-34„68 Emily Collins 36-33„69 Morgan Pressel 36-33„69 Thidapa Suwannapura 34-35„69 Mel Reid 34-35„69 Brittany Lang 38-31„69 Jackie Stoelting 34-35„69 Ola“ a Kristinsdottir 35-34„69 Rebecca Artis 36-33„69 Nelly Korda 34-35„69 Sarah Jane Smith 35-34„69 Eun-Hee Ji 34-35„69 Yani Tseng 38-31„69 Amy Yang 35-34„69 Benyapa Niphatsophon 34-35„69 Robynn Ree 36-33„69 Daniela Darquea 35-34„69 Natalie Gulbis 34-35„69 Peiyun Chien 35-34„69 Dani Holmqvist 35-34„69 Bronte Law 34-35„69 a-Dylan Kim 37-33„70 Pornanong Phatlum 34-36„70 Haru Nomura 34-36„70 Jennifer Song 36-34„70 Cristie Kerr 36-34„70 Annie Park 35-35„70 Carlota Ciganda 36-34„70 Megan Khang 35-35„70 Marina Alex 35-35„70 Paula Creamer 37-33„70 In-Kyung Kim 34-36„70 Nicole Broch Larsen 34-36„70 Yu Liu 36-34„70 Amy Olson 34-36„70 Caroline Hedwall 35-35„70 Vicky Hurst 38-32„70 Kassidy Teare 35-35„70 Anne-Catherine Tanguay 37-33„70 Lauren Coughlin 36-34„70 Cindy LaCrosse 33-37„70 Ayako Uehara 35-35„70 Angela Stanford 37-33„70 Kim Kaufman 36-34„70 Emma Talley 35-35„70 Laetitia Beck 34-36„70 Luna Sobron 35-35„70 Wichanee Meechai 37-34„71 Lindy Duncan 35-36„71 Ashleigh Buhai 35-36„71 Emily Pedersen 40-31„71 Sun Young Yoo 37-34„71 Lauren Kim 36-35„71 Pannarat Thanapolboonyaras 35-36„71 Paula Reto 38-33„71 Katie Burnett 35-36„71 Giulia Molinaro 35-36„71 Caroline Masson 37-34„71 Wei-Ling Hsu 37-34„71 Tiffany Chan 37-34„71 Chella Choi 37-34„71 Hee Young Park 39-33„72 Jaye Marie Green 39-33„72 Beatriz Recari 36-36„72 Jacqui Concolino 37-35„72EUROPEAN TOURBMW INTERNATIONAL OPENFridays leaders at Golf Club Gut Larchenof, Cologne, Germany; Purse: $2.31 million. Yardage: 7,229; Par: 72 (36-36) SECOND ROUND Scott Hend, Australia 71-67„138 Nico Geyger, Chile 70-69„139 Henric Sturehed, Sweden 69-70„139 Sebastien Gros, France 68-72„140 Aaron Rai, England 69-71„140 Maximilian Kieffer, Germany 71-69„140 Martin Kaymer, Germany 72-68„140 Nick Cullen, Australia 72-68„140 Soren Kjeldsen, Denmark 72-69„141 Thorbjorn Olesen, Denmark 73-68„141 Thomas Pieters, Belgium 73-69„142 Matt Wallace, England 73-69„142 Christoffer Blomstrand, Sweden 70-72„142 Mark Foster, England 72-70„142 Wade Ormsby, Australia 71-71„142 Justin Walters, South Africa 76-67„143 Scott Jamieson, Scotland 69-74„143 Chris Paisley, England 72-71„143 Mikko Korhonen, Finland 71-72„143 Andy Sullivan, England 71-72„143 Thomas Detry, Belgium 71-72„143 Edoardo Molinari, Italy 74-69„143 Connor Syme, Scotland 74-69„143WEB.COM TOURAIR CAPITAL CLASSICFriday at Wichita, Kan. Course: Crestview CC. Yardage: 6,926. Par: 70 (35-35) SECOND ROUND Scott Pinckney 67-64„131 Sebastian Cappelen 65-68„133 Ben Kohles 65-69„134 Chris Thompson 70-64„134 Brad Hop“ nger 70-65„135 Jos de Rodrguez 66-69„135 Roger Sloan 67-68„135 Dan McCarthy 71-65„136 Brady Schnell 72-64„136 Scott Langley 71-65„136 Joseph Bramlett 72-64„136 Kurt Kitayama 66-70„136 Brandon Hagy 71-65„136 Brian Richey 72-64„136 Mark Blake“ eld 71-65„136 Wes Roach 70-67„137 Carlos Ortiz 71-66„137 Cameron Champ 71-66„137 Ryan Yip 71-66„137 Jin Park 69-68„137 Max Rottluff 68-69„137 Derek Ernst 73-65„138 Brett Drewitt 72-66„138 Anders Albertson 70-68„138 Justin Hueber 70-68„138 Oscar Fraustro 72-66„138 Ryan Brehm 73-65„138 Jonathan Hodge 70-68„138 Alex Prugh 72-66„138 Matt Harmon 72-66„138 Ben Crancer 69-69„138 Cameron Percy 72-67„139 Edward Loar 71-68„139 Jamie Arnold 70-69„139 Erik Compton 73-66„139 Sean Kelly 74-65„139 Tim Wilkinson 71-68„139 Chris Baker 70-69„139 Christian Brand 71-68„139 Bryan Bigley 73-66„139 Billy Kennerly 70-69„139 Max Homa 71-68„139 Rico Hoey 69-70„139 Kyoung-Hoon Lee 71-69„140 Jim Knous 75-65„140 Grant Leaver 73-67„140 Matt Fast 69-71„140 Connor Arendell 69-71„140 Erik Barnes 71-69„140 Jos Toledo 72-68„140 William Kropp 69-71„140 Seth Fair 69-71„140 Seth Reeves 69-71„140 Adam Svensson 71-69„140 Brendon de Jonge 72-68„140 Patrick Newcomb 69-71„140 Tag Ridings 73-67„140 Mike Weir 68-72„140 Casey Wittenberg 72-68„140 Michael Hebert 69-71„140 Henrik Norlander 69-71„140 Seann Harlingten 76-64„140 Fernando Mechereffe 72-69„141 David Skinns 73-68„141 Vince Covello 72-69„141 Adam Long 71-70„141 Wyndham Clark 76-65„141 Brandon Matthews 74-67„141 Steven Alker 74-67„141 Kyle Reifers 73-68„141 Mason Overstreet 71-70„141 Taylor Moore 73-68„141 Sam Burns 72-69„141 Luke Guthrie 70-71„141 Eric Axley 70-71„141 Kyle Jones 72-69„141 Sepp Straka 74-67„141 Jared Wolfe 74-67„141 FAILED TO MAKE THE CUT Joey Garber 73-69„142 Mark Anderson 75-67„142 Josh Teater 76-66„142 Brian Davis 72-70„142 T.J. Vogel 76-66„142 Stuart Appleby 71-71„142 Matt Ryan 74-68„142 Bo Hoag 71-71„142 David Berganio, Jr. 70-72„142 Chase Wright 70-72„142 Sungjae Im 71-71„142 Michael Arnaud 73-69„142 Rafael Campos 73-69„142 Roland Thatcher 71-72„143 Jimmy Stanger 73-70„143 Chris Naegel 73-70„143 Carlos Sainz Jr 74-69„143 Bio Kim 75-68„143 Bhavik Patel 72-71„143 Johnny Ruiz 70-73„143 Tom Whitney 72-71„143 John Chin 75-68„143 Alex Kang 77-66„143 Chip Lynn 74-69„143 Conner Godsey 77-66„143 Jimmy Gunn 71-72„143 Stuart Macdonald 78-66„144 Curtis Luck 75-69„144 Hank Lebioda 73-71„144 Sebastin Muoz 74-70„144 Mark Baldwin 72-72„144 Brad Schneider 72-72„144 Mark Hubbard 76-68„144 Jason Gore 74-70„144 Maverick McNealy 75-70„145 D.H. Lee 74-71„145 Albin Choi 74-71„145 Ryan McCormick 72-73„145 Josh Brock 73-72„145 Martin Trainer 75-70„145 Lee McCoy 76-69„145 Max Marsico 70-75„145 Chad Ramey 72-73„145 Mito Pereira 72-73„145 Doug Letson 75-70„145 Kristoffer Ventura 75-70„145AUTO RACING NHRA MELLO YELLO DRAG RACINGSUMMITT RACING EQUIPMENT NATIONALSFridays qualifying at Summit Racing Equipment, Motorsports Park, Norwalk, Ohio Qualifying will continue today for Sundays “ nal eliminations.Top Fuel1. Brittany Force, 3.776 seconds, 324.44 mph. 2. Tony Schumacher, 3.792, 330.63. 3. Steve Torrence, 3.792, 327.82. 4. Clay Millican, 3.800, 329.91. 5. Antron Brown, 3.805, 323.27. 6. Mike Salinas, 3.818, 313.07. 7. Pat Dakin, 3.833, 328.86. 8. Doug Kalitta, 3.871, 309.13. 9. Leah Pritchett, 4.099, 271.73. 10. Scott Palmer, 5.854, 116.34. 11. Richie Crampton, 6.073, 104.42. 12. Blake Alexander, 7.041, 82.72. 13. Dom Lagana, 7.105, 85.82. 14. Terry McMillen, 7.432, 91.70. 15. Luigi Novelli, 7.996, 75.45. 16. Chris Karamesines, 9.544, 59.37. Not Quali“ ed: 17. Kyle Wurtzel, 10.731, 64.88. 18. Audrey Worm, 12.635, 56.10.Funny Car1. Courtney Force, Chevy Camaro, 3.935, 327.66. 2. Ron Capps, Dodge Charger, 3.961, 320.28. 3. Matt Hagan, Charger, 3.981, 325.22. 4. John Force, Camaro, 3.991, 325.22. 5. Robert Hight, Camaro, 4.017, 322.27. 6. Tim Wilkerson, Ford Mustang, 4.032, 314.61. 7. J.R. Todd, Toyota Camry, 4.044, 315.27. 8. Jack Beckman, Charger, 4.101, 308.57. 9. Dale Creasy Jr., Dodge Stratus, 4.143, 313.95. 10. Bob Tasca III, Mustang, 4.148, 279.73. 11. Jim Campbell, Charger, 4.198, 298.21. 12. Jeff Diehl, Camry, 4.258, 304.67. 13. Del Worsham, Camry, 4.997, 185.92. 14. Jonnie Lindberg, Mustang, 5.409, 152.64. 15. Tommy Johnson Jr., Charger, 6.489, 101.17. 16. Shawn Langdon, Camry, 6.512, 106.74. Not Quali“ ed: 17. Cruz Pedregon, 10.971, 44.80. 18. John Smith, broke.Pro Stock Motorcycle1. Matt Smith, Victory, 6.866, 195.39. 2. Angelle Sampey, Buell, 6.899, 193.24. 3. Andrew Hines, Harley-Davidson, 6.911, 194.58. 4. Eddie Krawiec, Harley-Davidson, 6.915, 192.85. 5. Jerry Savoie, Suzuki, 6.917, 195.39. 6. Steve Johnson, Suzuki, 6.929, 190.92. 7. Hector Arana Jr, Buell, 6.938, 196.64. 8. Angie Smith, Buell, 6.938, 194.66. 9. LE Tonglet, Suzuki, 6.952, 193.63. 10. Cory Reed, Buell, 6.954, 193.85. 11. Hector Arana, Buell, 6.975, 195.70. 12. Scotty Pollacheck, Suzuki, 6.990, 191.51. 13. Ryan Oehler, Buell, 7.066, 191.13. 14. Jim Underdahl, Suzuki, 7.074, 190.92. 15. Ron Tornow, Buell, 7.158, 188.75. 16. Mark Paquette, Buell, 7.209, 187.29. Not Quali“ ed: 17. Marc Ingwersen, 7.428, 187.29. 18. Joey Gladstone, 12.376, 63.63. 19. Kelly Clontz, broke.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 10 3 3 33 33 19 New York City FC 8 3 4 28 30 20 Columbus 7 4 6 27 22 16 New York Red Bulls 8 4 2 26 30 16 New England 6 4 6 24 27 23 Orlando City 6 8 1 19 24 31 Chicago 5 7 4 19 23 28 Philadelphia 5 7 3 18 16 21 Montreal 5 11 0 15 18 31 Toronto FC 4 7 3 15 23 27 D.C. United 2 6 4 10 19 24 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 8 2 5 29 28 14 FC Dallas 8 1 5 29 24 14 Los Angeles FC 7 4 3 24 29 24 Vancouver 6 5 5 23 26 30 Real Salt Lake 7 7 1 22 19 29 Portland 6 3 4 22 20 18 Houston 6 5 3 21 29 21 Los Angeles Galaxy 6 7 2 20 22 23 Minnesota United 5 8 1 16 17 26 Seattle 3 8 2 11 10 17 San Jose 2 9 4 10 24 31 Colorado 2 9 3 9 16 26 3 points for victory, 1 point for tieTodays GamesVancouver at Philadelphia, 5 p.m. FC Dallas at New York Red Bulls, 6 p.m. Montreal at Orlando City, 7:30 p.m. Houston at Sporting Kansas City, 8:30 p.m. Minnesota United at Colorado, 9 p.m. Chicago at Seattle, 10 p.m. San Jose at Real Salt Lake, 10 p.m. Columbus at Los Angeles FC, 10:30 p.m.Sundays GamesPortland at Atlanta United FC, 4:30 p.m. Toronto FC at New York City FC, 5 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 10 0 3 33 25 11 Seattle 5 2 4 19 13 8 Orlando 5 3 4 19 19 15 Portland 4 4 4 16 16 17 Chicago 3 3 7 16 17 17 Utah 3 3 5 14 9 9 Houston 3 4 5 14 13 17 Washington 2 7 4 10 10 17 Sky Blue FC 0 9 2 2 8 19 3 points for victory, 1 point for tie.Fridays GamePortland at Houston, lateToday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 Eastern 3 points for win, 1 for tie x-advanced to second roundFIRST 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 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 Brazil 1 1 0 3 1 4 Switzerland 1 1 0 3 2 4 Serbia 1 0 1 2 2 3 Costa Rica 0 0 2 0 3 0 June 17 At Samara, Russia Serbia 1, Costa Rica 0 At Rostov-on-Don, Russia Brazil 1, Switzerland 1, tie Friday At St. Petersburg, Russia Brazil 2, Costa Rica 0 At Kaliningrad, Russia Switzerland 2, Serbia 1 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 Today 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 Today 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 3QUARTERFINALSFriday, July 6 and Saturday, July 7

PAGE 49

Page 6 SP www.yoursun.com Saturday, June 23, 2018 / The SunBy DAVID BRANDTAssociated PressMartin Truex Jr.s win at Pocono three weeks ago served notice that this years points race might be more than a two-man showdown between Kyle Busch and Kevin Harvick. Now NASCARs defending champion is back at Sonoma Raceway, where hes had plenty of success. Truex won at Sonoma in 2013 and led several laps of last years road race before engine trouble sidelined him with a disappointing finish. The 37-year-old is one who enjoys switching to road courses „ as opposed to the usual steady diet of ovals „ and hopes it can help him vault closer to Busch and Harvick in the points standings. Any time you enjoy a place and have some success, it seems like the success just comes more and more because you really enjoy it and focus in on it,Ž Truex said. For me, I just like it here. Its become a good track for me.Ž Truex is currently sixth in the standings, just behind Brad Keselowski and Clint Bowyer. Hes already qualified for the playoffs because of his two victories, so now his teams trying to figure out how to be more consistent. The past two races have been a good microcosm of the upand-down season. One week after winning at Pocono Truex finished 18th at Michigan. Wed like to just get a little more consistent,Ž Truex said. Weve had a few bad races throughout the season. Weve been really fast „ weve got those two wins. But we havent had as many stage points. Last year we did a good job at winning stages and gathering a lot of points for the playoffs. Thats something weve lacked this year and something were focused on.Ž Truex said he doesnt expect Busch or Harvick to be any less successful at Sonoma because of the switch to a road course. The two have combined to win nine of 15 races so far this season. If you look at it those guys are really good on road courses as well,Ž Truex said. Theyve got good numbers here.Ž Truex said he feels his team isnt far off from where it was last season, when he won eight races and captured his first championship. He praised both Busch and Harvick for great seasons and said his teams working to figure out how to match them. Were off a tick from where we were and those guys are just a tick better,Ž Truex said. Truex hopes being back at Sonoma „ and remembering how good his car was last year before the engine trouble „ can be a spark to push his team forward. We had a really good shot at winning last year and it really stung for us,Ž Truex said.AUTO RACING: NASCARBack at Sonoma, Truex works to build momentumAP PHOTODriver Martin Truex Jr. greets fans during driver introductions before a NASCAR Cup Series auto race, Sunday, June 10, 2018, in Brooklyn, Mich. By PAN PYLASAssociated PressVOLGOGRAD, Russia „ Ahmed Musa gave Nigeria its first win at this years World Cup, and gave Argentina a gift. Musa scored two second-half goals to help the Nigerians beat Iceland 2-0 Friday and move into second place in the group behind already-qualified Croatia. Nigeria will face Argentina in its final group match on Tuesday in St. Petersburg. If Nigeria wins, it will advance to the round of 16. But if Argentina claims all three points, it can still advance depending on the result of the other match between Croatia and Iceland. Musa, Nigerias alltime leading World Cup scorer with four goals, has played well against Argentina before. His two previous goals came at the 2014 tournament in Brazil in a group match against the two-time champions. Its possible Im going to score another two goals,Ž the 25-year-old Musa said. On Friday, Musa gave Nigeria the lead in the 49th minute after Victor Moses sprinted deep into the Iceland half and curled a cross to the near post. Musa deftly controlled the ball before slamming it past Iceland goalkeeper Hannes Halldorsson on the half-volley. Nigeria nearly doubled its lead on several occasions, but Musa made it happen in the 75th minute. He picked up the ball on the left side of the Iceland penalty area, mazed his way past Halldorsson and picked his spot in the Iceland goal. I think the control made it more perfect for me,Ž said Musa, who hinted he wants to leave Premier League club Leicester and play for CSKA Moscow. Iceland, the smallest nation ever to compete in the World Cup, was not as effective as it had been against Argentina when it earned a surprise 1-1 draw. Still, the European champion quarterfinalists had a chance to get one back but Gylfi Sigurdsson sent a penalty kick over the Nigeria bar in the 83rd minute. The penalty was awarded after a video review showed that Alfred Finnbogason had been brought down by Tyronne Ebuehi.KEY TO SUCCESSNigeria coach Gernot Rohr made some tactical changes for the match, and they worked. As well as starting with Musa, he opted to play captain John Obi Mikel in a more defensive role in midfield. His presence helped to shore up the defense against Icelands two-man forward line. Rohr had come under pressure on the eve of the match to play Obi Mikel as a shield in front of the defense, the position he has played for much of his career, including at Chelsea. Rohr also played midfielder Victor Moses more defensively, too. If you change something you have to explain why,Ž Rohr said, and they have to do it with conviction and motivation.ŽGROUP DYNAMICSCroatia can be joined by any of the other three teams in Group D in the round of 16. Iceland can qualify if it beats Croatia in Rostovon-Don on Tuesday in a match that takes place at the same time as the game between Nigeria and Argentina. We have to focus on the last game because thats more important than todays win,Ž Musa said.ICELAND STILL HOPEFULIceland has met Croatia several times in recent years, including in World Cup qualifying. We often say we are like a married a couple trying to get a divorce, but we always meet up again,Ž Iceland coach Heimir Hallgrimsson said. We know Croatia. We know what kind of game it is going to be.ŽWORLD CUP: Nigeria 2, Iceland 0Musa scores twice to give Nigeria winBy TOM WITHERSAssociated PressINDEPENDENCE, Ohio „ Collin Sexton endeared himself to the Cavaliers with his competitive streak, speed and attitude long before they picked him in the NBA draft. His jersey number showed them something else: Hes fearless. Sexton made quite a first impression by deciding to take No. 2, his college number but also the one previously worn in Cleveland by All-Star point guard Kyrie Irving. After showing off his jersey at a news conference Friday, Sexton said he doesnt feel pressure to live up to Irvings high standards. Not at all,Ž he said. Coming in, Im going to set goals for myself and then as well theres going to be team goals set. But I feel like Im not going to have to live up to anybodys shoes, but Im going to come in and learn and be the best player I can be on the court as well as off the court.Ž Some Cleveland fans feel No. 2 should be retired. After all, Irving made the biggest shot in franchise history in Game 7 of the 2016 Finals before asking to be traded last summer to escape the daunting shadow cast by LeBron James. Maybe one day No. 2 will hang in the rafters. For now, it belongs to Sexton. With an eye toward rebuilding „ and maybe persuading James to resign this summer „ the Cavs selected Sexton, the lightning-quick Alabama point guard, on Thursday night with the No. 8 overall pick. NBA: CavaliersCollin Sexton to wear Irvings jersey numberBy ALICE YINAssociated PressEAST LANSING, Mich. „ Michigan State Universitys embattled interim president survived an attempted ouster from the schools governing board Friday as trustees met to approve using a bond to finance a $500 million settlement with hundreds of women and girls who said they were sexually assaulted by sports doctor Larry Nassar. At the meetings outset, trustee Brian Mosallam tried to change the agenda and allow a vote to fire John Engler, who had disparaged accusers and their lawyers in emails. The audience rejoiced, but the board voted 6-2 against taking up the issue, with Mossallam and Dianne Byrum the only trustees voting in favor. Engler has faced a whirlwind of backlash since the emails surfaced last week. At one point he wrote that Rachael Denhollander, one of Nassars most outspoken accusers, probably received a kickbackŽ from her attorney. Within days, the controversy crested in some 150 Nassar accusers demanding his departure before he apologized in a written statement on Thursday. I didnt give it the consideration it warranted,Ž he wrote. That was a big mistake. I was wrong. I apologize.Ž Denhollander said Thursday she appreciated Englers gesture but remains convinced he cannot lead the university. After Mosallams Friday motion faltered, Kaylee Lorincz, another Nassar accuser, began the public comment section by urging trustees against hiring Robert Young as the universitys general counsel. She said that during mediation for the $500 million settlement, he had responded to a plaintiff attorneys inquiry on whether he would apologize to Nassars victims with, Why would I do that?Ž Bob Young will only contribute to the current culture at MSU where victims are blamed and shamed and not taken seriously,Ž she said. The board voted 5-3 in favor Youngs contract later Friday, with trustees Mosallam, Byrum and Dan Kelly in the minority. The deal will dole him a nearly $1.3 million salary over three years. Lorincz, who alleged in a previous board meeting that Engler was trying to pay her off without her lawyers input, ended her Friday speech with, By the way Mr. Engler, Im still waiting for my apology.Ž Engler has said he remembered the events differently. She was followed by several others Nassar accusers, all describing the emotional hurt they say Engler has inflicted on them. I would like to assure President Engler right off the bat that I am here on my absolute own accord and Im not receiving kickbacks for this,Ž Morgan McCaul said, to applause. Do whats right. Fire John Engler.Ž Engler, a former Michigan governor, was tapped in February to temporarily lead the university after the crisis surrounding Nassar, who was accused by hundreds of women and girls of abusing them under the guise of medical treatment while he was employed at Michigan State. Nassar is now serving a decades-long prison sentence for molesting patients and possessing child pornography. But Englers presidency has since become tangled in further public relations scandals of his own doing „ and he is not backing down, saying after Fridays meeting that his actions speak for themselves. We believe it is impossible for a Nassar to ever exist on this campus with those changes put in place,Ž Engler said. Ive not hearing that disputed by anyone, but it needs to be understood.ŽLAWSUIT SETTLEMENTMichigan State keeps president, to issue bondBy MIKE CORDERAssociated PressKALININGRAD, Russia „ Albanias national flag was at the center of Switzerlands 2-1 victory over Serbia on Friday at the World Cup. Granit Xhaka and Xherdan Shaqiri celebrated their goals by making a nationalist symbol of their ethnic Albanian heritage. Both players put their open hands together with their thumbs locked and fingers outstretched to make what looks like the double-headed eagle displayed on Albanias flag. The thumbs represent the heads of the two eagles, while the fingers look like the feathers. I think about this, I dont want to speak,Ž said Shaqiri, who also took off his shirt after scoring. In football, you have always emotions. You can see what I did, and its just emotion, and Im just happy to have scored the goal. I did it, and we dont have to speak about this.Ž The gesture is likely to inflame tensions among Serb nationalists and ethnic Albanians. Shaqiri was born in Kosovo, the former Serbian province that declared independence in 2008. Serbia doesnt recognize Kosovos independence and relations between the two countries remain tense. Xhakas parents are originally from Kosovo and they are of Albanian heritage. His brother plays for Albanias national team. Years of war in Balkans sent many families to western European countries, including Switzerland. The Swiss have dozens of ethnic Albanians in their national soccer program. Serbias players did not react to the eagle gestures at Kaliningrad Stadium.WORLD CUP: Switzerland 2, Serbia 1Xhaka and Shaqiri score for Swiss, make Albanian symbol

PAGE 50

Carlo Piovano; J. Paschke € AP Source: FactSetThe cost of filling up your cars tank could ease after oil-producing countries agreed to increase the amount of crude they pump. The 14 members of the OPEC cartel decided Friday to effectively increase their combined production by 1 million barrels a day. That would undo a drop in production that has helped push up the price of crude oil by almost 50 percent in the past two years. And that has made energy like gasoline and heating oil more expensive. The U.S. benchmark for oil rose above $68 a barrel on Friday, but analysts think it could ease back down during the rest of the year. Experts note that while OPEC has agreed to increase production, that could prove difficult to carry out as many of its members face constraints. Venezuela is struggling with domestic turmoil and Irans exports are hindered by U.S. sanctions. Analyst Abhishek Deshpande from bank JPMorgan says that oil prices are likely to ease eventually, especially if U.S. shale oil production increases and demand for energy in the worlds largest economy eases.OPECs markPrice of a barrel of oilGoing up?The price of oil has been rising lately, but Fridays meeting of OPEC nations could result in lower gasoline prices eventually. 40 50 60 70 80 18 17 16June 22: $53.21 Fridays close: $68.58 Sources: Company report; Yahoo finance Mae Anderson; Alex Nieves € APTheres a buy or dieŽ atmosphere in the media landscape due to intense competition with internet juggernauts Amazon and Netflix. Those tech companies have been creating their own movies and TV shows and challenging traditional companies such as Disney and NBCUniversal owner Comcast. All this makes the battle for Fox, owner of FX network and the studio that houses the X-Men franchise, especially intense. So whats the right price for Foxs entertainment businesses? Mouse house Disney, owner of the Avengers franchise and Pixar and Lucasfilm studios, offered $71.3 billion in cash and stock Wednesday, upping its original offer of more than $52 billion. The new bid also tops Comcasts cash bid of nearly $66 billion. Comcast has not yet responded to Disneys counteroffer, but GBH Insights analyst Dan Ives said the ceiling for the bidding war might be around $75 billion to $80 billion. Fox said it is considering both offers. There are also regulatory concerns to consider. Even though a federal judge signed off on AT&Ts acquisition of Time Warner, the Department of Justice still might decide challenge either bid on antitrust grounds.Chasing the FoxDisney Comcast 0 40 80 120 $160 billion 0 20 40 60 $80 billion 6/20/18 6/13/18 12/15/17Bid for Fox*0 20 $40 6/20/18 6/13/18 12/15/17Bid per share Market cap^Comcast Disney Fox*Based on 1.877 billion shares outstanding as provided by 21st Century Fox ^Either Disney or Comcast would be buying only a portion of Fox, so neither bid represents the full market valuation of Fox.Top Weekly Exchange Traded Funds $0$550$1,100 Copper Emerging-market stocks European stocks Gold Utilities stocks Investment-grade bonds Asian stocks REITs High-yield bonds Health care stocks S&P 500 Oil Small-cap stocks Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through June 21-0.9 0.3 0.7 -1.1 -1.1 0.0 1.7 -2.5 0.0 1.8 -0.6 -2.1 -3.0 -3.9Copper fell nearly 4 percent, leaving it the Derbys worst-performing investment so far this year. European, Asian and emerging market stocks also had a bad week. REITS and utility shares rose.$1,000Derby StocksBonds Commodities% $1,138 1,106 1,085 1,038 1,032 1,007 997 983 981 973 970 966 941 915AP Eaton Vance 5 to 15 EVLMC 99.97 +50.00 +100.1 ... +100.9 PwSh Base Met DbSht BOM 8.93 +1.93 +27.6 +27.6 -41.7 Citigp Vel Long Crde UWT 35.33 +6.48 +22.5 +5.4 +196.9 USCF Oil USOU 63.66 +11.61 +22.3 +5.0 ... Velocity Long VSTOXX EVIX 10.32 +1.87 +22.1 -3.1 -51.0 UBS 3x Long Crude WTIU 33.40 +5.44 +19.5 +1.8 +206.8 ProShs Crude OILU 52.45 +8.56 +19.5 +1.8 +199.5 Direx S&P O&G Bull GUSH 39.60 +5.52 +16.2 +11.3 +104.5 Dirx Dly NG Bull3x GASL 23.48 +2.94 +14.3 +9.8 +32.3 ProSh Ultra Crude UCO 30.38 +3.48 +12.9 +1.9 +120.5 Direx SOX Bear 3X SOXS 10.22 +1.04 +11.3 +3.2 -64.7 Direxion Mexico Bull MEXX 15.58 +1.33 +9.3 +0.9 -43.5 US Oil Fund LP USO 14.02 +0.97 +7.4 +2.5 +52.8 Cr Suisse Crude Call USOI 28.73 +1.91 +7.1 -1.1 +36.9 ProShs Ultra VIX ST UVXY 10.54 +0.69 +7.0 -5.7 -72.0 Direxion Util Bull UTSL 24.02 +1.57 +7.0 +3.0 -17.7 Dirx DlyRtlBull3x RETL 46.99 +2.88 +6.5 +25.9 +99.4 Barc Bk iPath Crude OILB 68.54 +4.14 +6.4 +1.7 +52.1 Citigroup Long AUD DAUD 25.79 +1.52 +6.3 +4.9 ... Direx Russia Bull3x RUSL 40.30 +2.35 +6.2 -7.8 +32.8 Direxion REst Bull3x DRN 21.35 +1.24 +6.2 +14.5 -6.6 Etrac SmCap HiDiv SMHD 20.10 +1.17 +6.2 +13.2 +16.7 Pro UltPro ShtDow30 SDOW 18.08 +1.04 +6.1 +1.3 -40.6 ProSh Ultra Utils UPW 44.26 +2.54 +6.1 +1.2 -7.3 DB Agric Short ADZ 37.00 +2.08 +6.0 +75.1 +18.4 Inv S&P SCap CnSt II PSCC 80.55 +4.59 +6.0 +7.7 +21.4 ProShs K1 Crude Oil OILK 24.93 +1.37 +5.8 +1.4 +53.0 SPDR S&P O&G ExpPdtn XOP 42.59 +2.17 +5.4 +4.2 +37.8 iPath Sh Term Fut VXXB 33.32 +1.70 +5.4 -1.5 ... Direx Biotech Bull LABU 107.75 +5.51 +5.4 +19.7 +61.3 CS VS Vix ShtTerm VIIX 14.07 +0.70 +5.2 -2.6 -33.3 VanE Vect Unconv O&G FRAK 17.09 +0.83 +5.1 +3.3 +24.8 ProShs Vix ST Fut VIXY 27.42 +1.30 +5.0 -3.1 -33.9 ProShs Ultra Sht NG KOLD 38.13 +1.83 +5.0 -0.1 +4.1 US 12 Month Oil Fd USL 24.20 +1.14 +4.9 +0.3 +49.6 Direx China A Bear CHAD 33.84 +1.52 +4.7 +7.3 -8.2 Etracs US REIT ETN LRET 24.52 +1.09 +4.7 +9.9 -4.0 ProShs UltProShtFin FINZ 7.95 +0.35 +4.6 +4.7 -42.4 ProShs Sht China 50 YXI 19.32 +0.83 +4.5 +4.9 -16.3 Barc iPath Vix ST VXX 33.06 +1.39 +4.4 -3.5 -33.3 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The used car company had a stronger first quarter than Wall Street expected. The open source software company cut its sales forecast and blamed the stronger U.S. dollar. Energy companies and oil prices rallied as major oil producers discussed boosting production. The major U.S. stock indexes closed mostly higher Friday, led by gains in energy companies as crude oil prices rose. OPEC said it will produce more oil, but not as much as investors feared. Health care companies also rose. Technology and banks finished lower. 70 75 80 $85 MJ AM Exxon MobilXOM Close: $81.38 1.69 or 2.1% $72.16$89.30 Vol.: Mkt. Cap: 16.6m (1.2x avg.) $344.6 b 52-week range PE: Yield: 17.1 4.0% 140 160 $180 MJ AM Red HatRHT Close: $142.14 -23.59 or -14.2% $94.47$177.70 Vol.: Mkt. Cap: 14.4m (7.8x avg.) $25.3 b 52-week range PE: Yield: 101.5 ... 40 60 80 $100 MJ AM CarMaxKMX Close: $80.19 9.14 or 12.9% $57.05$81.67 Vol.: Mkt. Cap: 12.8m (7.0x avg.) $14.3 b 52-week range PE: Yield: 22.3 ... Best Stocks One MonthBEST LARGE-CAP STOCKS IQIYI Inc IQ 36.29 -9.6 59.2 ... ... ... Sarepta Thera SRPT 140.33 37.2 53.1 323.1 dd ... Twitter Inc TWTR 45.88 0.2 36.4 154.4 dd ... Momo Inc MOMO 50.78 -5.3 30.4 31.5 ... ... Exact Sciences Corp EXAS 66.33 -3.2 28.0 96.7 dd ... 21st Century Fox B FOX 48.35 8.5 25.5 80.2 21 0.7 Discovery Inc C DISCK 26.25 3.7 25.3 4.6 13 ... 21st Century Fox A FOXA 48.61 8.8 24.6 78.8 22 0.7 DocuSign Inc DOCU 57.55 -10.0 24.1 ... ... ... Darden Rest DRI 108.87 15.7 23.9 24.1 22 2.8 Snap Inc A SNAP 13.20 -5.8 23.2 -23.3 ... ... Kroger Co KR 29.69 14.7 20.6 30.7 12 1.7 Seattle Genetics SGEN 66.85 2.7 19.8 5.0 dd ... Tesla Inc TSLA 333.63 -6.9 19.6 -7.7 dd ... CarMax Inc KMX 80.19 10.8 19.2 18.9 22 ... Line Corp LN 42.29 8.4 18.7 9.7 ... ... Gap Inc GPS 33.39 5.6 18.6 58.4 16 2.9 Square Inc SQ 65.75 2.0 17.9 177.7 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Madrigal Pharmac MDGL 291.25 -3.0 153.5 1850.4 dd ... Solid Biosciences SLDB 42.07 58.8 122.0 ... dd ... Tandem Diabetes Cre TNDM 23.15 16.3 63.0 129.3 dd ... Carvana Co A CVNA 40.36 -5.7 60.8 94.2 ... ... Deicphera Pharma DCPH 39.55 -5.5 56.3 ... ... ... Fossil Group FOSL 31.00 5.1 51.1 238.9 dd ... Endo Intl plc ENDP 9.48 6.8 50.2 -18.3 dd ... Huya Inc HUYA 35.85 -22.4 49.8 ... ... ... Foundation Medicine FMI 136.70 34.1 47.5 229.9 dd ... Zscaler Inc ZS 36.63 -10.7 46.8 ... ... ... Sonic Corp SONC 35.63 5.5 45.4 30.6 24 1.8 RH RH 151.35 -5.9 45.1 175.3 54 ... Canada Goose Holdg GOOS 57.61 -5.6 45.0 178.1 ... ... Conns Inc CONN 35.00 0.1 44.3 109.3 51 ... RegenxBio Inc RGNX 71.20 24.9 44.0 229.5 51 ... Aerie Pharma AERI 70.45 9.8 41.9 24.7 dd ... Etsy Inc ETSY 43.18 1.5 41.9 207.0 64 ... Lexicon Pharma LXRX 13.58 5.2 41.3 -25.9 dd ...BEST SMALL-CAP STOCKS Taipmmune Inc TPIV 9.98 -5.0 155.2 172.8 ... ... CLPS Incorporation CLPS 13.32 49.7 146.7 ... ... ... Galmed Pharma GLMD 14.09 -14.1 134.1 129.1 16 ... Apollo Medical Hldg AMEH 30.00 16.0 120.6 89.5 ... ... LiveXLive Media Inc LIVX 7.90 -5.0 105.5 -84.7 ... ... Viking Therapeutics VKTX 11.08 -13.0 104.4 984.8 dd ... Axovant Sciences AXON 2.41 -36.4 100.0 -88.8 dd ... Galectin Therap GALT 7.67 -12.3 82.6 225.3 ... ... Vince Holding Corp VNCE 16.11 8.1 76.1 264.6 5 ... Goosehead Insurance GSHD 26.22 10.3 59.8 ... ... ... J Jill Group Inc JILL 9.27 9.3 58.7 -26.0 7 ... NII Holdings Inc NIHD 3.54 -1.1 58.7 456.9 dd ... China Cust Rela Ctrs CCRC 24.60 29.1 57.9 36.1 ... ... DryShips Inc DRYS 6.29 29.4 54.9 -79.3 1 ... Arcturus Thera ARCT 9.40 1.6 54.1 14.5 ... ... Cocrystal Pharma Inc COCP 3.71 11.4 53.9 -42.7 ... ... PolarityTE Inc COOL 38.73 43.4 53.0 90.7 ... ... Ra Pharmaceuticals RARX 9.42 3.7 52.9 -59.4 dd ...Industry Rankings 1. Consumer Services 0.0 5.4 10.3 *&^%# | 99973 20.9 2. Consumer Goods -1.5 3.3 2.6 &^@!85 | -3.6 3. Health Care -0.6 2.9 7.3 *&^%# | 9643 7.5 4. Oil & Gas 1.9 1.6 13.3 *&^%# | 9987643 18.7 5. Technology -1.6 1.6 10.3 *&^%# | 999965 26.8 DJ Total Market index -0.8 1.4 6.7 *&^%# | 9954 13.4 6. Utilities 2.5 1.1 4.6 &^%@!8 | -3.2 7. Telecommunications -0.6 0.2 -1.0 87653 | -6.1 8. Financials -0.5 -0.5 3.9 *&^%# | 9876543 12.7 9. Basic Material -1.8 -0.7 5.6 *&^%# | 987653 12.5 10. Industrials -2.7 -1.7 2.4 *&^%# | 9865 10.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Support Services -0.6 4.5 10.4 ((^$@! | 874321 29.7 China Cust Rela Ctrs CCRC +29.1 +57.9 +65.3 ((^$@! | 876543 +36.1 ShotSpotter Inc SSTI -1.3 +44.1 +65.6 ((^$@! | 9986543 +167.4 DHI Group Inc DHX -9.3 +32.4 +36.1 ((%542 | -3.8 Electronic/Elec. Equipment -2.7 0.5 1.7 ((^$@! | 762 14.0 Nuvectra Corp NVTR +4.5 +37.0 +85.4 ((^$@! | 98721 +64.5 Kemet Corp KEM -0.1 +35.2 +38.8 ((^$@! | 99765421 +90.8 IntriCon Corp IIN -4.6 +33.0 +121.2 ((^$@! | 9986543 +465.3 Construction & Materials -1.8 0.4 1.4 ((^$@! | 21 0.5 Forterra Inc FRTA +2.8 +15.0 +20.7 ((^$@! | 951 +39.1 Adv Drainage Sys WMS -0.9 +13.2 +14.3 ((^$@! | 96321 +42.2 Orion Group Holdings ORN +5.3 +10.7 +21.3 ((^$@! | 76542 +17.5 Industrial Transportation -3.2 -1.0 10.5 ((^$@! | 853 21.2 DryShips Inc DRYS +29.4 +54.9 +62.5 996421 | -79.3 Nordic Amer Tanker NAT +38.4 +37.8 +45.9 *&$#!975432 | -50.0 Frontline Ltd FRO +16.1 +33.6 +42.9 ((^$@! | 71 +9.4 General Industrials -3.2 -4.6 -2.0 (*^#832 | -19.2 CryoPort Inc CYRX 0.0 +22.5 +52.9 ((^$@! | 9986543 +199.6 Actuant Corp ATU +14.9 +20.0 +32.8 ((^$@! | 87631 +32.8 Multi Color LABL -1.5 +11.8 +9.1 (*^%$@!765 | -16.0 Industrial Engineering -4.1 -5.1 -2.5 ((^$@! | 74 10.4 Blue Bird Corp BLBD +7.2 +18.3 -4.3 ((^$@! | 86543 +26.9 Columbus McKinnon CMCO +3.4 +15.4 +24.2 ((^$@! | 9874 +65.2 China Yuchai CYD +7.9 +10.0 +9.4 ((^$@! | 8743 +29.2 Aerospace & Defense -3.5 -5.2 -2.8 ((^$@! | 8631 23.7 Axon Enterprise Inc AAXN +5.0 +7.4 +78.5 ((^$@! | 9986543 +157.7 Elbit Systems ESLT -0.1 +7.1 -4.5 ((%#@53 | -2.9 AAR Corp AIR 0.0 +6.7 +12.8 ((^$@! | 954 +40.1Industrials sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, June 23, 2018

PAGE 51

A -:A-MarkPM Q AMRK .32 2.3 59 18.83 10.39 4 13.67 20 14.27 13.34 -.21 -6.7 AAC Hldgs N AAC 13.06 5.99 347 10.09 906 10.42 9.69 +.11 +12.1 AAON Q AAON .32f 1.0 40 40.25 29.05 288 33.10 1169 33.90 32.51 -.20 -9.8 AAR N AIR .30 .6 27 49.05 33.92 184 47.29 742 48.03 46.73 -.01 +20.4 ABB Ltd N ABB .76e 3.4 28.67 21.92 1083 22.47 8474 22.71 22.04 -.56 -16.2 ABM N ABM .70 2.3 19 45.12 28.17 2417 30.48 5046 31.16 30.19 -.77 -19.2 AC Immun n Q ACIU 13.91 6.03 9 9.41 134 9.82 8.90 -.19 -26.5sACI Wwde Q ACIW 27.16 20.23 864 26.01 3250 27.16 25.92 -.13 +14.7 ACM Rsc n Q ACMR 15.60 4.74 915 12.54 1469 14.80 11.54 -1.44 +138.9sACNB Cp Q ACNB .92f 2.6 19 32.80 24.45 85 35.65 117 36.00 31.13 +4.00 +20.6 ADT Inc n N ADT 9.12 6.93 3299 8.73 16449 8.94 7.90 +.79 +11.6 AES Corp N AES .52 4.0 12 13.35 9.86 7981 12.86 37152 13.20 12.82 -.21 +18.7 AFLAC s N AFL 1.04 2.4 14 46.19 38.31 3401 44.19 15382 45.52 44.15 -1.56 AG MtgeIT N MITT 2.00f 10.3 7 19.95 16.31 331 19.45 1255 19.69 18.89 +.59 +2.3 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 2 25.38 11 25.44 25.27 -.02 +.1 AG Mtg pfB N MITTpB 2.00 7.9 25.71 24.50 4 25.30 13 25.47 25.25 +.08 -.1 AGCO N AGCO .60 1.0 26 75.95 58.12 606 60.73 3090 62.90 59.60 -1.61 -15.0 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 5552 18.90 27872 19.04 18.86 -6.4 AGNC pfB Q AGNCB 1.94 7.4 26.87 25.28 9 26.15 44 26.26 26.02 -.09 +1.2 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 10 25.92 109 26.10 25.81 +.06 +.8 AH Belo N AHC .32 6.8 5.80 4.35 18 4.70 101 4.77 4.55 -.05 -2.1 AK Steel N AKS 22 7.04 4.00 17876 4.88 47302 4.90 4.52 +.21 -13.8 ALJ Reg n Q ALJJ 3.75 1.42 55 1.94 719 1.98 1.60 +.34 -38.4 AMAG Ph Q AMAG 25.63 11.93 883 21.75 4922 23.75 20.75 -2.05 +64.2 AMC Ent N AMC .80 4.8 25.05 10.80 2294 16.60 8716 17.55 15.50 +1.00 +9.9 AMC Net Q AMCX 12 69.02 46.89 1093 65.40 5412 67.99 63.00 -2.42 +20.9 AMN Hlth N AMN 24 68.20 34.85 694 60.80 2164 61.80 57.75 +1.90 +23.5sANGI Hme Q ANGI 16.61 10.24 384 15.21 1987 16.61 15.20 -.86 +45.4 ANI Ph h Q ANIP 28 74.70 42.23 99 68.08 363 68.19 65.69 +.69 +5.6tARC Docu N ARC 12 4.84 1.87 4893 1.82 5886 2.07 1.81 -.23 -28.6 ARC Grp Q ARCW 3.60 1.80 14 2.50 100 2.60 2.40 +.15 +19.0 ARCAbio rs Q ABIO 2.71 .45 192 .53 1266 .57 .51 -.03 -60.6 ARMO Bi n Q ARMO 57.19 25.10 49.98 1125 50.05 49.96 -.02 +68.1tASA Gold N ASA .04e .4 12.99 10.11 65 10.24 259 10.36 10.11 -.12 -9.5 ASLAN n Q ASLN 10.44 5.08 32 8.73 179 9.18 8.20 -.02 +55.6 ASML Hld Q ASML 1.71e .8 41 216.90 128.35 731 206.37 3526 211.29 201.78 -8.45 +18.7tASV Hld n Q ASV 10.80 5.73 5 6.00 52 6.46 5.73 -.28 -40.9 AT&T Inc N T 2.00f 6.3 12 39.80 31.17 63862 31.69 339977 33.04 31.51 -1.46 -18.5 AT&T 66 n N TBB 26.72 24.47 149 25.23 730 25.30 25.12 -.06 -3.3 ATA Inc Q ATAI .41e 7.9 6.62 4.05 3 5.19 22 5.29 4.66 +.08 +12.3tATN Intl Q ATNI .68 1.4 71.25 49.50 265 50.08 550 55.85 49.34 -4.35 -9.4 A10 Ntwks N ATEN 8.85 5.63 463 6.56 1986 6.79 6.50 +.02 -15.0 AU Optron N AUO .18e 5.35 3.72 524 4.27 3927 4.47 4.21 -.21 +2.6 AV Homes Q AVHI 6 21.80 14.65 509 21.35 2966 21.60 21.30 -.15 +28.2 AVX Cp N AVX .46 2.8 20.22 14.51 527 16.20 1269 16.20 15.31 +.63 -6.4 AXA EqH n N EQH 22.25 20.39 9998 21.69 21160 21.77 20.52 +.57 +1.4 AXT Inc Q AXTI 24 10.75 5.80 518 7.35 1777 7.70 7.10 -.15 -15.5 AZZ Inc N AZZ .68 1.5 20 57.65 39.50 492 44.30 1338 45.95 44.25 -.90 -13.3 Aarons N AAN .12 .3 10 49.77 34.29 1490 45.20 3390 45.51 43.30 +1.37 +13.4 Abaxis Q ABAX .72f .9 71 83.98 43.66 516 83.21 1490 83.37 82.81 -.05 +68.0 AbbottLab N ABT 1.12 1.8 28 64.60 47.83 4947 61.94 24131 62.87 61.45 -.97 +8.5 AbbVie N ABBV 3.84 4.1 17 125.86 69.38 9744 93.49 36101 99.55 93.43 -6.08 -3.3 AbeonaTh Q ABEO 22.75 4.70 1767 16.40 5188 16.65 15.50 -.15 +3.5 AberFitc N ANF .80 2.9 19 29.20 8.81 2390 27.93 11286 28.38 25.11 +2.59 +60.2tAbdAsPac A FAX .42 9.6 5.29 4.36 575 4.37 3119 4.43 4.36 -.06 -10.5 AbdAustEq A IAF .70e 11.4 6.77 5.85 36 6.13 251 6.25 6.06 +.06 -3.8 AbdnChile A CH .58e 8.2 9.64 6.83 244 7.03 1371 7.59 6.97 -.62 -21.2tAbdGlbInc A FCO .84 10.7 9.48 7.81 22 7.85 118 7.98 7.81 +.00 -11.0 AbdJapnEq N JEQ .48e .7 9.89 8.32 12 8.96 40 8.98 8.83 -.09 -.6tAbility rs Q ABIL 15.60 2.14 8284 4.99 17390 6.68 2.14 +2.63 +13.4sAbiomed Q ABMD 450.93 139.49 1041 427.29 3911 450.93 426.99 -16.29 +128.0 Abraxas Q AXAS 39 3.27 1.45 2442 2.70 9475 2.72 2.45 +.25 +9.8 AcaciaC n Q ACIA 50.10 24.72 1738 33.33 3558 35.41 32.30 -1.65 -8.0 AcaciaTc Q ACTG .50 11.5 5.50 2.90 717 4.35 1750 4.40 4.00 -.05 +7.4 AcadiaHlt Q ACHC 19 54.34 26.92 1931 42.61 6663 44.73 41.25 +.80 +30.6 AcadiaPh Q ACAD 41.20 14.51 13520 16.33 29318 17.47 15.39 +.60 -45.8 AcadiaRlt N AKR 1.08 3.8 24 30.63 21.34 762 28.39 4065 28.44 26.82 +.97 +3.8 Acasti g rs Q ACST 3.36 .60 151 .72 1205 .77 .66 +.01 -24.1 AccelrDiag Q AXDX 30.45 16.75 351 24.00 1485 24.25 22.55 +.85 -8.4 Acceleron Q XLRN 46.93 29.35 635 37.37 2157 37.93 35.54 +1.35 -11.9 Accenture N ACN 2.66 1.7 28 165.58 119.10 3658 159.63 12975 163.37 158.44 -3.85 +4.3 AccessNt Q ANCX .60 2.0 26 30.99 24.36 154 30.19 509 30.40 28.27 +1.05 +8.4 AccoBrds N ACCO .24 1.8 23 13.98 10.35 713 13.50 2070 13.63 13.07 +.30 +10.7 Accuray Q ARAY 6.15 3.60 1637 4.00 4963 4.40 3.90 -.35 -7.0 AcelRx Q ACRX 5.75 1.55 521 4.00 3552 4.30 3.90 -.20 +97.5 AcerTh rs Q ACER 22.63 5.70 28 20.68 90 20.86 18.67 +1.98 +49.3 AcetoCorp Q ACET .04m 1.0 17.10 2.22 3502 4.00 5146 4.22 3.85 -.03 -61.3 Achaogen Q AKAO 25.22 9.83 1478 12.42 5653 13.48 11.31 +.62 +15.6tAchvLfS rs Q ACHV 62.70 3.28 2107 3.83 2799 3.95 3.28 +.18 -71.5 Achillion Q ACHN 5.66 2.58 2505 2.84 7505 3.07 2.67 -.13 -1.4 AclarisTh n Q ACRS 30.08 16.01 694 19.39 1447 20.54 19.35 -.54 -21.4 AcmeU A ACU .44 2.0 20 28.80 19.00 1 21.61 19 22.64 21.16 -.51 -7.6 AcordaTh Q ACOR 36.35 16.55 807 29.45 3678 31.30 28.60 -1.70 +37.3 AcornInt rs N ATV 38.86 9.33 38 30.61 83 30.98 28.50 +.81 +73.5 ActiniumP A ATNM 1.33 .33 1907 .63 20744 .74 .50 +.13 -5.1sAct TxR n N TAXR 23.79 19.42 10 21.79 100 23.79 21.50 +.05 +1.9 ActivsBliz Q ATVI .34f .4 49 79.63 55.86 3741 75.98 20852 77.93 75.21 -1.43 +20.0sActuant N ATU .04 .1 30.00 21.50 1457 29.75 6516 30.05 25.33 +3.85 +17.6 Acuity N AYI .52 .4 14 208.83 109.98 1127 121.41 3370 124.34 117.19 -.80 -31.0sAcushnet n N GOLF 25.66 15.16 435 24.57 1150 25.66 24.41 -.43 +16.6 Acxiom Q ACXM 59 32.93 18.60 718 30.02 4501 30.86 29.24 +8.9 AdamasPh Q ADMS 44.00 13.50 1092 25.21 3252 26.81 24.61 -.91 -25.6 AdamisPh Q ADMP 5.85 2.35 367 3.45 3218 4.00 3.15 -.50 -21.6 AdaDvsEq N ADX 1.32e 1.3 16.11 14.18 115 15.64 750 15.71 15.51 -.06 +4.1 AdamsNR N PEO 1.32e 1.0 21.48 16.90 120 19.94 432 20.10 19.48 +.07 +.5 AdmRsc A AE .88 2.1 50.59 32.80 20 41.27 94 43.35 40.56 -1.79 -5.1 Adaptim n Q ADAP 14.63 4.28 361 13.00 2557 13.35 11.73 +.49 +94.6sAddusHmC Q ADUS 50 59.45 30.95 215 60.20 570 60.65 55.74 +3.85 +73.0 ADDvtgTch Q AEY 2.33 1.21 12 1.30 201 1.40 1.28 -.01 -11.9 Adecaogro N AGRO 11.15 7.20 297 8.52 2602 8.96 8.09 +.22 -17.6sAdestoTc n Q IOTS 10.80 4.00 2107 8.85 3224 10.80 8.30 -.70 +37.2 Adient n N ADNT 1.10 2.2 86.42 47.03 853 50.07 3959 50.31 47.51 +1.96 -36.4 AdmaBio Q ADMA 5.70 2.01 2226 4.91 3415 5.41 4.75 -.13 +53.0 AdobeSy Q ADBE 56 258.91 138.31 4122 243.63 17366 256.77 243.26 -8.19 +39.0 Adomani n Q ADOM 18.31 .50 773 1.16 11706 1.73 1.13 -.05 -73.6 AdtalemGl N ATGE .36 .7 19 50.15 30.15 725 48.10 2276 49.70 48.05 -.70 +14.4 Adtran Q ADTN .36 2.5 40 25.10 13.95 749 14.35 2308 15.50 14.10 -1.10 -25.8 AduroBio n Q ADRO 14.05 5.83 2530 8.05 4354 8.99 7.60 +.15 +7.3sAdvAuto N AAP .24 .2 25 140.22 78.81 1408 138.85 5399 143.42 135.83 +1.75 +39.3 AdvDisp n N ADSW 25.71 21.50 2082 24.53 4257 24.55 23.74 +.75 +2.5 AdvDrainS N WMS .32f 1.1 24 31.00 17.90 1246 28.75 2375 29.15 28.10 -.25 +20.5 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 294 11.18 770 11.44 11.01 -.09 +15.7 AdvEnId Q AEIS 17 95.00 57.35 490 60.85 1674 61.95 58.76 +.59 -9.8sAMD Q AMD 17.34 9.04 59195 15.80 431706 17.34 15.46 -.54 +53.7 Advansx n N ASIX 46.51 29.24 524 38.33 1193 41.04 37.91 -2.44 -8.9 AdvOil&Gs N AAV 6 7.35 2.70 112 3.15 575 3.17 3.00 +.10 -26.7 Advaxis Q ADXS 7.45 1.51 4722 1.63 7494 1.81 1.62 -.08 -42.6 AdvClayCv N AVK 1.13 7.2 16.80 14.62 83 15.60 302 15.67 15.46 -.03 -1.8 AdvCCvII N AGC .56 9.9 6.49 5.40 58 5.67 270 5.71 5.66 -.04 -5.3 AdvClEnh N LCM .84 10.7 8.87 7.73 37 7.86 164 7.94 7.85 -.09 -5.7 AdverumBi Q ADVM 8.59 2.40 6284 6.05 8464 6.15 5.40 +.50 +72.9 AdSDorWr N AADR .32e .6 64.00 45.81 12 55.89 137 59.73 54.95 -1.59 -5.0 AdvPerHY N HYLD 3.54e 9.5 37.20 35.62 37 37.10 227 37.14 36.96 +.09 +2.6 AdvS Vice n Q ACT 29.50 24.23 7 26.02 26 26.12 25.25 -.02 -.7 AdSNewT n N FNG 24.13 19.60 11 22.13 108 22.93 22.08 -.60 +3.1 AdvS Kor n N KOR 32.69 26.11 0 27.67 3 28.13 27.52 -1.68 -10.7 AdvSmCap N SCAP 39.07 30.53 38.71 1 38.71 38.71 -.21 +10.6 AdvPacFlt N FLRT 1.56e 50.07 48.78 0 48.85 1 49.46 48.85 -.04 -1.0 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.36 10 99.36 99.34 +.03 +.1 AdvNfltMS N MINC 1.34e 2.8 48.92 47.73 13 47.89 51 48.01 47.80 +.04 -1.0 AdvSStarG N VEGA 31.97 28.75 4 31.40 17 31.54 31.23 -.26 +1.8 AdvTrTabs N TTFS .47e .7 75.63 64.11 1 69.55 9 69.85 68.12 -.35 -2.7 AdMadGBd N FWDB .73e 2.9 27.29 24.20 4 25.45 9 25.64 25.40 +.01 -1.6 AdMadIntl N FWDI .37e 1.2 33.10 26.74 1 31.22 6 31.26 30.75 -.25 +.5 AdMadDm N FWDD .18e .3 57.19 47.83 1 54.25 4 54.56 54.16 -.61 +1.4 AdvActBear N HDGE 8.91 7.43 78 7.71 674 7.84 7.61 -1.7 Aecom N ACM 11 39.90 30.15 852 33.49 4040 34.20 33.02 +.11 -9.9 AegeanMP N ANW .08 10.5 2 6.00 .70 1416 .76 6497 .93 .74 -.10 -82.3 Aegion Q AEGN 23 28.19 19.11 163 26.03 634 26.78 24.98 +.12 +2.4 AegleaBio n Q AGLE 12.00 2.81 2011 10.72 3063 11.32 10.05 +.13 +98.2 Aegon N AEG .25e 4.1 7.48 4.82 2954 6.15 12635 6.30 6.02 +.07 -2.4 Aegon cap N AEH 1.59 6.1 26.39 25.40 30 26.15 135 26.25 26.01 -.02 +1.3 Aegon 6.5 N AED 1.63 6.1 26.83 24.55 12 26.50 183 26.76 26.43 -.24 +2.1 Aegon flt N AEB .77 3.1 25.35 23.55 5 24.73 62 24.93 24.65 -.07 +2.2 AehrTest h Q AEHR 4.33 2.12 89 2.54 1055 2.86 2.43 -.29 -6.3 Aemetis Q AMTX 3.12 .45 55 1.60 400 1.60 1.40 +.17 +190.9 AerCap N AER 8 56.26 44.69 629 54.36 3972 55.19 54.11 -.39 +3.3sAeriePhm Q AERI 67.50 47.05 1201 70.45 2998 71.30 63.20 +6.30 +17.9 Aerocntry A ACY 3 17.34 10.10 14.95 7 15.00 14.53 +.35 -1.9 AerohiveN N HIVE 6.50 3.02 648 4.41 1654 4.43 4.13 +.15 -24.4 AerojetR N AJRD 36.25 20.17 631 29.20 2979 29.73 28.40 -.29 -6.4 AeroViron Q AVAV 67 62.20 30.05 855 59.42 1808 60.31 57.37 +.09 +5.8 AEtern g rs Q AEZS 3.29 .89 103 2.11 601 2.22 2.10 -.03 -10.6 Aethlon rs Q AEMD 3.85 .79 73 1.30 375 1.35 1.24 -.01 +15.0 Aetna N AET 2.00 1.0 19 194.40 149.69 1514 190.92 6784 191.50 186.09 +1.42 +5.8 AeviGeno Q GNMX 2.65 1.01 121 1.20 550 1.27 1.12 -.04 tAffilMgrs N AMG 1.20 .8 12 216.99 150.55 611 154.62 3252 155.79 150.55 -1.19 -24.7 AfmedNV Q AFMD 2.85 1.15 648 1.75 4098 2.10 1.65 -.33 +34.6tAgenus Q AGEN 6.19 2.49 2962 2.43 13214 2.81 2.41 -.27 -25.5 AgileThera Q AGRX 5.60 .53 297 .57 1668 .61 .54 -.00 -78.8 Agilent N A .60 .9 74 75.00 58.22 3260 62.79 20955 65.54 62.27 -3.34 -6.2 Agilysys Q AGYS 15.62 9.68 292 15.46 619 15.60 15.29 +.16 +25.9sAgiosPhm Q AGIO 99.82 50.91 446 97.38 1762 99.82 91.36 +4.16 +70.3 Agnico g N AEM .44 42 51.86 37.35 571 44.85 3889 45.53 43.72 -.29 -2.9 AgreeRlt N ADC 2.16f 4.0 25 54.16 43.74 429 53.73 1138 54.14 53.19 -.16 +4.5 AgroFresh Q AGFS 16 9.05 4.94 1224 7.32 1695 7.67 7.23 -.19 -1.1 AileronT n Q ALRN 15.48 4.90 557 6.04 665 6.18 5.20 +.69 -42.7 Aimmune n Q AIMT 42.00 16.25 1762 28.27 4626 31.19 27.26 -2.22 -25.3 Air Inds A AIRI .60 33.7 2.56 1.15 70 1.78 211 1.78 1.64 +.09 +5.3 AirLease N AL .40 .9 5 50.70 35.75 1088 42.57 3374 44.24 42.14 -1.37 -11.5 AirProd N APD 4.40 2.8 24 175.17 140.78 1326 158.08 6931 163.37 155.41 -6.10 -3.7 AirPrd wi N APD/WI AirT Inc Q AIRT 34.83 14.40 4 34.00 13 34.59 32.08 -.26 +37.7 AirTrnsp Q ATSG 27.67 19.17 559 23.65 1720 24.26 23.12 -.59 +2.2 AirMedia Q AMCN 2.87 .61 70 .68 562 .71 .62 -.03 -40.9 Aircastle N AYR 1.12 5.3 9 25.30 18.97 723 21.31 2974 21.60 20.72 +.44 -8.9 Airgain n Q AIRG 35 15.00 7.31 42 8.77 202 9.44 8.65 -.58 -2.4sAkamaiT Q AKAM 73 83.08 44.65 5726 80.32 14417 83.08 79.72 -1.65 +23.5 AkariTh rs Q AKTX 11.95 1.70 43 1.99 466 2.08 1.96 -.07 -54.0 AkceaTh n Q AKCA 33.99 8.10 603 26.22 1548 27.80 23.35 +1.27 +51.0 AkebiaTher Q AKBA 20.25 8.93 1313 10.75 2776 11.60 10.51 -.17 -27.7 AkersBios Q AKER 1.82 .12 2225 .38 11128 .43 .37 -.04 +179.9 Akorn Inc Q AKRX 46 33.73 10.76 12431 16.03 22285 16.25 15.00 +.61 -50.3 Akoustis n Q AKTS 9.78 4.86 1231 7.60 2760 8.64 6.30 +1.16 +22.0 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 6 25.53 37 25.58 25.35 +.14 -4.0 AlamoGp N ALG .44f .5 24 120.58 86.41 93 92.08 344 94.49 89.97 -1.76 -18.4 AlamosGld N AGI .02 .4 8.58 4.83 813 5.69 5675 5.87 5.57 -.11 -12.6 Alarm.cm n Q ALRM 38 49.49 33.39 2202 37.60 5668 45.68 36.28 -7.92 -.4 AlaskaAir N ALK 1.28f 2.0 8 95.75 57.53 2326 62.91 8626 64.86 61.53 -.13 -14.4 AlaskCom Q ALSK 57 2.91 1.39 188 1.70 439 1.75 1.62 +.06 -36.6 AlbnyIn N AIN .68 1.1 52 68.85 49.20 216 61.40 766 62.90 60.80 -.85 -.1 Albemarle N ALB 1.34f 1.4 20 144.99 86.75 1450 93.46 7700 93.62 90.24 +.13 -26.9 Albireo Q ALBO 39.87 15.31 1175 37.31 1705 37.45 32.02 +4.78 +45.7 Alcentra Q ABDC .72 10.9 13.76 5.90 91 6.63 213 6.99 6.60 -.13 -21.0 Alcoa Cp N AA 42 62.35 29.64 3383 45.56 14732 45.87 43.35 +.22 -15.4 AlderBioPh Q ALDR 20.00 8.60 2422 16.80 5053 18.50 16.70 -.85 +46.7 AldeyraTh Q ALDX 11.90 3.90 1643 8.55 2160 8.90 8.20 -.30 +25.7 AlexB Inc N ALEX .28 1.3 30 30.35 20.83 682 21.82 2138 21.85 21.12 +.29 -21.3 Alexanders N ALX 18.00 4.7 436.80 332.98 14 385.00 43 388.02 381.35 +.31 -2.7 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 1309 127.08 4268 127.87 125.21 -.76 -2.7 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 4 35.50 8 35.83 35.10 -.06 -4.0 AlexcoR g A AXU 1.85 1.10 185 1.33 1582 1.36 1.26 +.01 -16.4 Alexion lf Q ALXN 49 149.34 102.10 2326 127.57 7928 128.64 117.30 +6.05 +6.7tAlgonPw n N AQN .51f 11.34 9.47 180 9.62 869 9.66 9.47 -13.8 Alibaba N BABA 60 211.70 137.40 9610 202.01 84702 208.60 199.50 -5.99 +17.2 Alico Q ALCO .24 .7 34.80 25.55 23 32.10 56 32.65 30.10 +1.80 +8.8sAlignTech Q ALGN 371.55 146.25 1296 353.27 4997 371.55 347.15 -9.39 +59.0 AlimeraSci Q ALIM 1.65 .74 140 .88 496 .91 .83 +.02 -33.8tAlio Gld rs A ALO 5.74 1.32 126 1.38 851 1.41 1.32 -.01 -62.4 Alkermes Q ALKS 71.22 41.15 1213 44.13 5764 51.70 43.53 -6.17 -19.4 AllegCp N Y 639.42 521.07 98 585.00 311 588.89 575.61 +.28 -1.9 AllegTch N ATI 30.25 15.82 2181 27.31 9398 28.48 26.80 -.47 +13.1sAllgnceBc n Q ABTX 30 44.50 31.75 173 43.50 305 44.60 43.05 -.25 +15.5 AllegiantT Q ALGT 2.80 1.9 11 181.45 111.54 154 144.15 652 149.95 143.10 -5.30 -6.8 Allegion N ALLE .84 1.1 89.81 73.85 787 77.69 3572 81.87 77.45 -4.38 -2.4 AllenaPh n Q ALNA 17.56 6.13 887 13.38 1293 13.85 12.74 -.19 +33.0 Allergan N AGN 2.88 1.7 11 256.80 142.81 1997 173.42 9974 178.76 168.80 +.24 +6.0 Allete N ALE 2.24 2.9 23 81.24 66.64 371 76.31 1103 76.65 73.06 +3.20 +2.6 AlliCAMun N AKP .70 5.4 14.02 12.49 17 13.07 77 13.18 12.98 +.08 -3.8 AlliData N ADS 2.28 1.0 15 278.33 192.02 595 236.62 2932 239.95 229.83 +4.29 -6.7 All MMA n Q AMMA 3.07 .31 66 .34 631 .35 .32 -.00 -70.7 AlliBNtlMu N AFB .75 5.9 14.22 12.32 43 12.67 276 12.72 12.55 +.12 -5.4 AlliOne rs N AOI 30.70 9.85 1026 16.30 1646 16.80 15.20 +.15 +23.0 AllnceRes Q ARLP 2.06f 11.3 5 21.90 15.55 309 18.25 1466 20.10 18.05 -1.70 -7.4tAlliBGlbHi N AWF .84 7.2 13.12 11.50 121 11.61 792 11.61 11.50 +.06 -9.0 AlliBern N AB 2.57e 8.8 14 29.80 22.55 186 29.15 1202 29.55 28.76 +.05 +16.4 AlliantEg s N LNT 1.34f 3.3 21 45.52 36.84 1499 41.09 7618 41.28 39.86 +1.13 -3.6 AlliGlCvInc N NCV .78 11.2 7.28 6.41 170 6.99 723 7.00 6.93 +.01 -.6 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 157 6.04 728 6.06 6.00 -.02 -2.7 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 271 12.89 1126 12.94 12.77 -.05 -1.2 AlliGlEqCv N NIE 1.52 6.8 22.60 19.03 125 22.40 475 22.44 21.96 +.14 +6.0 Allz24Tgt n N CBH 10.05 8.75 30 9.39 120 9.42 9.31 +.03 +3.2 AllnzgDI&Cv N ACV 2.00 8.4 24.13 20.03 28 23.81 214 23.90 23.51 -.23 +9.0 AlldCap47 N AFC 1.72 6.7 26.31 25.14 2 25.82 21 26.02 25.78 -.20 +1.3 AldHlPrd rs Q AHPI 5.25 1.72 4 2.48 44 2.70 2.40 -.11 +18.7 AlliedMot Q AMOT .12f .3 46 50.23 22.78 109 47.29 270 49.00 46.59 -.11 +42.9 Alliqua rs Q ALQA 4.60 1.58 2 2.01 25 2.12 1.99 +11.0 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1581 41.64 6012 41.99 40.84 -.14 -3.3 AllotComm Q ALLT 6.09 4.74 9 5.29 225 5.51 5.25 -.06 -.8 AllscriptH Q MDRX 16.13 10.78 5535 12.13 11297 12.61 12.05 -.46 -16.6 Allstate N ALL 1.84 2.0 14 105.36 85.59 2550 92.24 9775 93.83 91.47 -1.57 -11.9 Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 2 25.67 31 25.81 25.53 +.11 +.3 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 22 26.35 182 26.89 26.29 -.22 +.4 Allstat pfC N ALLpC 1.69 6.5 27.74 25.48 26 26.00 166 26.02 25.92 -.1 Allstat pfD N ALLpD 1.66 6.3 27.98 25.60 11 26.54 39 26.64 26.34 +.10 +.6 Allstat pfE N ALLpE 1.66 6.3 27.70 25.70 48 26.38 239 26.42 26.34 -.01 +.5 Allstat pfF N ALLpF 1.56 5.8 27.83 25.02 5 26.99 56 27.10 26.75 +.05 +1.5 AllyFincl N ALLY .52 2.0 11 31.29 19.88 4494 26.42 18112 27.06 25.71 +.01 -9.4 AlmadM n A AAU 1.40 .70 130 .74 388 .76 .72 -.00 -28.0 AlnylamP Q ALNY 153.99 70.76 711 104.20 3257 109.41 101.68 -3.60 -18.0 AlphaOmg Q AOSL 20 18.72 12.92 758 15.18 1280 16.17 15.18 -.91 -7.2 AlpUSQVal N QVAL 1.35e 4.2 33.51 24.74 5 31.79 49 32.13 31.58 -.42 +3.5 AlpValuIntl N IVAL 1.35e 4.4 35.03 29.87 3 30.95 31 31.54 30.67 -1.05 -6.4 AlpMoIntQ N IMOM 33.00 25.69 2 29.78 12 29.95 29.16 -.50 -1.9sAlpMoUSQ N QMOM 33.24 24.73 14 32.03 170 33.24 32.02 -.61 +12.0 AlpArcVl n N VMOT 31.39 25.00 4 29.66 64 30.07 29.54 -.50 +2.3 AlphaPro A APT 17 4.25 2.75 38 3.40 145 3.45 3.25 +.10 -15.0 Alphabet C Q GOOG 30 1186.89 894.79 1310 1155.48 8696 1186.29 1143.59 +3.22 +10.4sAlphabet A Q GOOGL 35 1201.49 915.31 1710 1169.29 11339 1201.49 1151.00 +10.02 +11.0 Alphatc rs Q ATEC 4.27 1.58 205 2.95 1159 3.45 2.74 -.47 +10.9 AlpImmu n Q ALPN 12.87 2.16 18 7.76 61 8.56 7.60 -.84 -30.7 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.91 -5.9 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.78 7 43.92 43.34 -.24 -2.5 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 8 70.06 19 70.32 69.45 -.47 +.7 AlpDisrTc n N DTEC 29.82 24.40 8 28.38 153 28.86 28.33 -.55 +12.6sAlpsRtSec n Q SWIN 32.19 26.65 0 31.96 11 32.49 31.77 -.05 +7.4sAlpBzSoMed N BUZ 38.00 27.95 4 36.75 22 38.00 36.67 -.75 +14.7 AlpsRivFlex N RFFC 35.25 30.68 5 34.72 33 35.03 34.51 -.17 Alps RivDiv N RFDA 33.92 28.16 6 32.90 42 33.33 32.88 -.23 +3.9 AlpRvrCare N RFCI 26.24 23.73 13 23.89 58 23.98 23.84 -.04 -3.3 AlpRivUncn N RFUN 26.57 25.02 6 25.16 32 25.31 25.15 -.12 -3.4 AlpSprtJG N SGDJ 38.94 27.95 13 29.67 129 29.67 28.96 +.31 -11.7 AlpMedBrk N SBIO 39.50 26.11 25 38.82 213 39.50 38.05 +.33 +18.4 AlpSprotG N SGDM .12e .6 22.94 18.32 16 19.39 119 19.49 19.06 -.07 -6.4 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 0 36.73 5 37.24 36.73 -.58 +1.4tAlpEDvDg N EDOG .73e 3.4 27.38 21.43 9 21.55 102 22.23 21.43 -.82 -15.2 AlpAlerEn N ENFR 1.35e 6.1 24.50 19.24 4 21.97 21 22.28 21.73 +.21 -4.9 AlpIntDvDg N IDOG 1.47e 5.4 30.26 26.05 32 27.34 496 27.77 26.97 -.60 -4.6sAlpBarr400 N BFOR .25e .6 44.53 36.66 4 43.95 22 44.53 43.93 -.09 +5.7 AlpRivStInc N RIGS .30e 1.2 25.76 24.33 20 24.42 127 24.58 24.39 -.09 -2.9 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 156 44.95 626 45.55 44.73 -.65 -1.9 AlpAlerMLP N AMLP 1.35e 13.0 12.13 9.01 9491 10.37 43173 10.51 10.13 +.18 -3.9 AltaMesa n Q AMR 10.79 6.35 12603 7.14 17962 7.45 6.79 +.14 -28.0 Altaba Q AABA 82.45 53.13 8648 79.46 57836 81.67 78.20 -2.00 +13.8 Altair A n Q ALTR 37.77 16.55 3317 34.73 5421 37.22 33.23 -1.64 +45.2 Alteryx n N AYX 41.47 18.37 1745 36.97 5640 41.43 36.69 -2.95 +46.3 Altice n N ATUS 31.71 14.60 8745 17.14 38886 17.68 16.61 -.65 -10.1 Altimm rs Q ALT 4.01 .41 391 .59 4324 .68 .51 +.07 -70.5 AltisrcAst A AAMC 116.00 55.00 12 69.80 22 73.00 65.36 -.40 -14.5sAltisrce n Q ASPS 2 32.42 19.28 429 32.37 824 32.82 30.11 +1.81 +15.6 AltraIndlM Q AIMC .68 1.5 25 53.70 38.80 596 44.50 1078 44.90 42.85 +.15 -11.7 Altria N MO 2.80f 4.9 18 77.79 53.91 7575 57.02 43014 57.39 56.14 -.77 -20.2tAlumChina N ACH 23.54 11.30 50 11.35 392 12.25 11.29 -.92 -36.7 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 4808 14.56 11110 14.75 14.53 -.04 +44.6 ATrFn pfA N AFSIpA 1.69 8.9 25.28 13.96 10 19.08 52 19.74 19.08 -.41 -7.4 AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 9 19.86 65 20.40 19.86 -.34 -9.1 AmTrF pfC N AFSIpC 1.91 9.2 25.57 14.91 13 20.76 44 21.38 20.61 -.04 -7.7 AmTrF pf F N AFSIpF 24.19 13.93 11 19.75 195 20.00 19.75 -.15 -3.8 AmTrF pfE N AFSIpE 26.09 14.80 11 22.90 49 23.01 22.80 +.01 -.1 Market profile NYSE American Nasdaq Comcast s 105,510,200 33.81 +1.02 MicronT 62,794,600 57.10 -2.34 AMD 59,195,300 15.80 +.15 IQIYI n 52,700,000 36.29 -2.54 Microsoft 38,869,400 100.41 -.73 CaesarsEnt 36,966,000 11.30 -.05 OpkoHlth 36,783,100 4.57 +.11 Intel 34,664,400 52.50 +.31 SiriusXM 31,098,700 7.14 -.02 Endo Intl 30,313,700 9.48 +.18 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2773.52 +51.64TransEntx 26,434,300 4.78 +.89 PalatinTch 22,882,900 1.09 +.15 NthnO&G 14,541,600 2.77 +.12 22ndCentry 14,087,700 2.44 +.28 AmpioPhm 10,236,300 2.16 +.50 EnFuel grs 7,961,200 2.10 SRC Eng 7,214,400 10.70 +.57 KlondexM g 5,377,000 2.53 +.06 CheniereEn 4,364,400 68.72 +2.86 Zomedica n 4,009,500 2.98 +.98 Globalstar 78,579,000 .47 -.08 TransEntx 54,079,500 4.78 +1.05 PalatinTch 30,823,600 1.09 +.12 NthnO&G 28,947,200 2.77 -.01 GastarExp 24,363,700 .52 +.00 AMD 431,706,400 15.80 -.54 MicronT 275,365,300 57.10 -1.13 Neovasc g 263,729,100 .04 +.01 Comcast s 254,794,700 33.81 -.07 IQIYI n 253,805,400 36.29 -3.87 FRIDAY MOST ACTIVEName Vol Last Chg 12639.57 +79.33 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE RiteAid 103,824,700 2.02 +.05 SwstnEngy 85,758,000 5.47 +.20 BkofAm 77,105,800 28.99 -.30 GenElec 73,012,900 13.05 +.29 ENSCO 66,945,900 6.35 +.37 AT&T Inc 63,861,700 31.69 +.09 Renren rs 62,782,500 2.36 +1.44 SPDR Fncl 61,898,900 27.07 -.13 S&P500ETF 56,219,500 274.74 +.50 ChesEng 51,242,600 5.05 +.18 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 413,123,100 43.92 -1.31 GenElec 395,169,500 13.05 -.25 AT&T Inc 339,977,300 31.69 -1.46 S&P500ETF 331,083,200 274.74 -2.39 BkofAm 321,601,700 28.99 -.29 Renren rs 2.36 +191.4 NordicAm 2.99 +38.4 TeekayTnk 1.31 +29.7 DenburyR 4.72 +23.6 Danaos 1.65 +22.2 CalifRes rs 42.71 +21.8 IntlSeaw n 23.74 +20.5 NavigatrH 13.10 +20.2 WEEKS BIGGEST GAINERSName Close Chg QntmDSS rs 2.06 -29.0 Huya n 35.85 -22.4 Zuora n 27.64 -20.2 CgpVelICrd 7.62 -20.1 USCF ShOil 6.14 -20.1 Smartsh n 24.31 -19.3 RedHat 142.14 -18.8 WEEKS BIGGEST LOSERSName Close Chg Zomedica n 2.98 +70.3 TransEntx 4.78 +28.2 OncoCyte n 3.15 +26.0 AmpioPhm 2.16 +20.7 TelInstEl 3.30 +20.0 Contango 5.83 +18.3 OrchidsPP 5.29 +17.0 IntellgSys 9.40 +16.2 WEEKS BIGGEST GAINERSName Close Chg Innsuites 1.56 -18.8 RexahnPh rs 1.57 -15.1 Ashford 62.00 -14.0 Takung n 1.81 -13.5 AsteriasBio 1.60 -11.1 Intellichk 1.96 -9.7 CaledoMn n 7.93 -9.2 Gevo rs 8.43 +140.2 Astrotch rs 4.40 +132.8 Ability rs 4.99 +111.4 BarHilc un 20.58 +97.9 ChAdvCns 6.10 +74.3 XeneticB n 2.82 +72.0 Caladriu rs 6.83 +67.8 SolidBio n 42.07 +58.8 CatalstB rs 10.52 -58.3 Axovant n 2.41 -36.4 KaziaTh rs 3.14 -35.3 WaveLfSc n 33.95 -33.0 AnikaTh 30.97 -31.3 NF EngSv 2.61 -30.6 ViveveMd n 2.76 -27.97692.82 -20.14How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp q 1,891 947 109 Volume (000s) New Highs New Lows 2,947 87 33 Advanced Declined Unchanged 196 97 20 Volume (000s) New Highs New Lows 313 9 4 Advanced Declined Unchanged 1,524 1,315 165 Volume (000s) New Highs New Lows 3,004 119 42 Advanced Declined Unchanged 1,549 1,386 65 Volume (000s) New Highs New Lows 3,000 224 165 Advanced Declined Unchanged 161 153 11 Volume (000s) New Highs New Lows 325 16 18 Advanced Declined Unchanged 1,411 1,582 79 Volume (000s) New Highs New Lows 3,072 441 131 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 52

AmTrFn 7.5 N AFST 27.79 23.30 7 25.40 76 25.94 25.14 -.10 -1.9 AmTrFn 55 N AFSS 1.81 7.5 26.36 21.41 16 24.21 99 24.41 23.73 -.10 -3.2 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 15 21.78 75 22.00 21.59 +.07 -1.8 Amarin Q AMRN 4.60 2.66 3033 2.88 11963 3.37 2.85 -.35 -28.2sAmazon Q AMZN 1763.10 931.75 4048 1715.67 21354 1763.10 1700.39 -.30 +46.7 AmbacFin Q AMBC 8 22.02 13.17 399 19.82 2931 20.53 19.55 -.35 +24.0 Ambarella Q AMBA 66.23 40.06 577 43.24 3547 44.90 42.56 -.39 -26.4 AmberRd N AMBR 10.29 6.14 694 10.00 1686 10.06 9.59 +.30 +36.2tAmbev N ABEV .05e 1.0 8 7.43 4.80 21079 4.81 145904 5.08 4.79 -.13 -25.5 Amdocs Q DOX 1.00 1.5 19 71.72 61.00 564 68.90 2405 70.31 68.64 -.99 +5.2 Amedica rs Q AMDA 6.94 1.02 102 1.07 988 1.11 1.03 -.04 -67.3sAmedisys Q AMED 50 88.49 45.60 427 86.90 1366 88.60 82.71 +3.15 +64.9 AMERCO Q UHAL 1.50e 19 400.99 317.43 190 362.50 579 365.93 352.79 +1.79 -4.1 Ameren N AEE 1.83 3.1 21 64.89 51.89 1575 58.68 7701 58.82 56.97 +1.71 -.5 Ameresco N AMRC 20 13.20 5.25 237 12.20 640 12.60 11.90 +.25 +41.9 AmeriHld n Q AMRH 13.50 .70 89 1.03 542 1.20 1.02 -.14 -66.8 AFMulti Q ATAX .50 7.8 22 6.50 5.85 17 6.40 373 6.45 6.35 +.03 +5.8 AMovilL N AMX .17e 1.0 12 19.91 14.85 1592 16.30 13468 16.35 15.77 +.11 -5.0 AmMovl A N AMOV 19.87 14.77 4 16.06 13 16.06 15.69 +.01 -5.6sAmCarM Q CRMT 13 68.20 33.05 180 65.15 370 68.20 64.15 +.25 +45.9 AmAirlines Q AAL .40 1.0 7 59.08 40.65 9115 41.35 30243 42.68 41.02 -1.42 -20.5 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 559 38.38 1308 38.53 36.94 +.94 +.4 AmAxle N AXL 5 20.27 13.38 5291 17.41 18492 18.55 17.13 +.29 +2.2 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 1100 43.08 4789 43.39 42.40 +.36 +5.0 ACapSenF Q ACSF 1.16 9.4 6 13.30 10.35 56 12.30 195 12.50 12.25 +.05 +16.9sAEagleOut N AEO .55f 2.3 19 25.77 10.23 6983 24.38 23346 25.77 23.25 +.54 +29.7 AEP N AEP 2.48 3.7 17 78.07 62.71 3245 67.35 19791 67.82 64.94 +2.30 -8.5 AmElTech Q AETI 2.53 .62 331 1.24 16749 1.90 1.08 +.11 -17.3 AEqInvLf N AEL .24f .7 22 37.16 24.51 2062 36.16 4361 36.31 35.04 -.24 +17.7 AmExp N AXP 1.40 1.4 15 103.24 81.29 9051 97.23 25447 98.55 95.76 -1.29 -2.1 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 370 107.96 1294 110.14 106.81 -2.42 -.5 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 2 26.03 31 26.11 25.87 -.05 -.7 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 5 25.92 43 26.04 25.81 -.12 -1.1 AHm4Rent N AMH .20 .9 23.23 18.39 3318 21.85 17126 22.03 20.88 +.82 AHm4R pfC N AMHpC 1.38 4.8 29.10 27.85 28.36 -.3 AHm4Rn pfD N AMHpD 1.63 6.4 27.73 24.61 7 25.23 41 25.55 25.21 -.32 -7.9 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 2 25.12 30 25.41 25.02 -.19 -6.2 AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.27 1 24.07 23 24.07 23.72 +.31 -4.4 AHm4R pfF N AMHpF 26.27 22.43 9 24.79 48 24.80 24.39 +.13 -3.0 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 5153 54.46 26903 55.81 54.11 -.75 -8.6 AmLorain A ALN .51 .14 35 .20 292 .20 .18 +.00 +10.8 AMidstrm N AMID 1.65 16.3 15.25 9.42 154 10.10 710 10.85 9.90 +.15 -24.3 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.95 45 41.60 102 42.85 40.25 +.15 +8.6 AmNatIns Q ANAT 3.28 2.7 23 134.03 110.43 81 121.78 220 122.76 119.94 +.95 -5.0 AmOutBr Q AOBC 34 24.49 8.32 3733 12.66 14186 13.36 11.61 -.08 -1.4 AmPubEd Q APEI 36 45.75 17.40 261 43.65 899 44.61 42.65 +.20 +74.3 AmRailcar Q ARII 1.60 4.0 5 42.52 34.29 125 39.71 412 39.95 38.32 +.64 -4.6 AmrRlty N ARL 21.57 8.00 173 15.50 219 15.75 13.74 +1.40 +20.6 AmRenAs n N ARA 24.07 9.91 464 16.58 932 16.85 15.86 +.51 -4.7 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 32 15.77 55 16.40 15.70 -.23 +3.5 AmShrd A AMS 13 4.10 2.25 1 2.65 56 2.80 2.65 -.15 +2.0sASoft lf Q AMSWA .44 2.7 41 15.62 9.00 406 16.10 984 16.34 13.58 +2.42 +38.4 AmStsWtr N AWR 1.02 1.8 32 60.00 46.62 249 58.20 836 58.57 56.47 +1.43 +.5sAmSupr rs Q AMSC 7.25 2.89 337 7.69 748 7.74 6.72 +.79 +111.8 AmTower N AMT 3.08f 2.2 41 155.28 130.32 2564 142.82 12231 143.34 136.74 +5.03 +.1 AVangrd N AVD .08 .3 43 24.00 17.00 154 23.20 405 23.20 21.70 +.90 +18.1 AmWtrWks N AWK 1.82f 2.2 36 92.37 76.04 953 83.42 4700 83.59 80.84 +2.37 -8.8 AWoodmk Q AMWD 26 148.44 78.75 250 93.65 1103 100.68 92.55 -5.80 -28.1 Amerigas N APU 3.80 9.0 34 48.37 39.41 340 42.17 817 42.46 41.31 +.53 -8.8 Ameriprise N AMP 3.60f 2.5 12 183.90 125.07 3155 146.36 8239 149.16 144.90 -.97 -13.6 AmerisBc Q ABCB .40 .7 22 59.05 41.05 788 56.70 1715 58.10 55.65 +.35 +17.6 Amerisafe Q AMSF .88 1.5 23 67.82 51.30 126 59.50 363 61.25 58.35 -1.75 -3.4 AmrSvFin Q ASRV .06 1.4 4.40 3.80 25 4.15 169 4.25 4.10 -.08 AmSvFn pf Q ASRVP 2.11 7.4 30.10 26.50 28.50 0 28.50 28.50 -.50 -1.7 AmeriBrgn N ABC 1.52 1.6 11 106.27 71.90 1031 93.50 5190 94.41 90.39 -1.35 +1.8 AmesNatl Q ATLO .92f 2.9 21 31.90 26.00 57 31.45 81 31.55 29.25 +.60 +12.9 Ametek N AME .36 .5 30 79.32 59.56 1533 73.00 5957 75.02 71.86 -2.09 +.7 Amgen Q AMGN 5.28 2.9 16 201.23 162.69 11119 185.15 22553 188.09 182.38 +.14 +6.5sAmicusTh Q FOLD 17.62 9.47 3624 15.81 10893 17.62 15.60 -.55 +9.9 AmiraNatF N ANFI 7.05 1.62 100 2.34 834 2.68 2.31 -.23 -43.9 AmkorTch Q AMKR 8 11.88 8.19 1345 8.93 4325 9.23 8.92 -.24 -11.1 Ampco N AP 18.60 8.49 743 10.05 925 10.30 9.35 +.45 -19.0 Amphastar Q AMPH 20.45 14.40 995 15.77 1953 17.22 15.76 -1.11 -18.0 Amphenol N APH .92f 1.0 36 93.62 72.35 1285 89.20 5527 90.80 88.31 -2.12 +1.6 AmpioPhm A AMPE 4.95 .38 10236 2.16 12220 2.55 1.61 +.37 -46.9sAmpOnRt ef Q IBUY 53.50 34.52 53 52.42 645 53.50 52.04 -.43 +28.2 AmpSrLn n N YESR 28.57 23.85 24.38 44 24.47 24.38 -.23 -.1 AmpDivOpt N DIVO 30.56 25.82 4 28.80 7 29.16 28.70 -.37 -.7 Ampliph rs A APHB 2.05 .70 73 1.22 388 1.28 1.18 -.04 +20.8 Amrep N AXR 9 7.71 6.44 4 7.12 6 7.16 7.00 -.04 +1.4 AmtechSys Q ASYS 15.45 6.76 241 6.98 1154 7.50 6.96 -.16 -30.7 Amyris rs Q AMRS 7.30 1.86 3191 5.59 5608 5.72 5.30 +.16 +49.1sAnadarko N APC 1.00 1.3 86 72.70 39.96 12676 74.11 32257 74.72 68.50 +5.62 +38.2 AnalogDev Q ADI 1.92 1.9 35 103.59 76.07 6214 99.09 13866 101.34 98.68 -2.41 +11.3 Anlogic Q ALOG .40 .5 101.80 67.48 213 83.95 1428 84.00 83.90 +.2 Anaptys n Q ANAB 134.00 20.12 559 74.91 1879 81.51 70.27 -.34 -25.6 Anavex rs Q AVXL 5.74 1.85 4392 3.92 6449 4.35 3.85 -.26 +21.7sAnchBcWA Q ANCB 18 26.45 23.70 3 26.30 5 26.45 26.15 +.05 +6.0 Andeavor N ANDV 2.36 1.7 39 151.89 89.58 3041 135.05 8403 139.29 134.69 -.95 +18.1 AndeavLog N ANDX 4.42f 10.0 22 55.21 40.66 430 44.10 1724 44.69 43.25 +.63 -4.5 Andersons Q ANDE .66 1.9 38.00 29.60 234 35.00 597 35.70 34.45 -.20 +12.4 Anf DvAlt n N DALT 10.57 9.62 16 10.19 39 10.22 10.01 +.03 +.3sAngioDyn Q ANGO 22.59 14.97 334 22.77 1197 22.81 21.59 +1.15 +36.9 AnglogldA N AU 12.00 7.90 2460 8.26 18908 8.37 8.00 +.11 -18.9 ABInBev N BUD 3.19e 3.2 25 126.50 91.70 1994 99.13 8191 99.36 95.25 +.60 -11.1tAnikaTh Q ANIK 15 69.81 28.54 808 30.97 5572 46.43 28.54 -14.08 -42.6 Anixter N AXE 14 88.85 56.25 219 65.25 816 66.75 64.90 -.75 -14.1 Annaly N NLY 1.20 11.3 12 12.73 9.95 9317 10.62 36437 10.67 10.45 +.14 -10.7 Annaly pfC N NLYpC 1.91 7.6 26.31 25.00 7 25.20 126 25.26 25.17 +.02 -1.1 Annaly pfD N NLYpD 1.88 7.4 26.20 24.06 10 25.24 107 25.31 25.19 -.06 -.5 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 30 24.16 377 24.27 23.98 +.22 -2.5 Annaly pfF N NLYpF 26.59 24.54 103 25.19 606 25.29 25.13 -.01 -2.4sAnsys Q ANSS 55 184.95 119.20 940 179.32 3084 184.95 175.38 +1.54 +21.5 AntaresP Q ATRS 4.09 1.58 1436 2.69 5037 2.93 2.61 -.20 +35.2 Antero n N AMGP .16e .8 22.44 14.85 456 19.20 1640 19.50 18.10 +.85 -2.6 AnteroMid N AM 1.56f 5.1 24 35.10 24.20 432 30.76 2111 31.51 30.17 +.44 +5.9 AnteroRes N AR 1.00 4.8 43 22.57 16.31 3616 20.81 12963 21.38 19.36 +1.31 +9.5 Anthem N ANTM 3.00 1.2 16 267.95 179.40 1181 244.82 6525 246.82 241.34 -.34 +8.8 AntherP rs Q ANTH 2.97 .21 275 .28 2011 .31 .26 -.01 -83.2 Anworth N ANH .60 11.5 11 6.35 4.55 874 5.20 2964 5.20 5.04 +.15 -4.4 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 2 26.36 9 26.64 26.22 -.14 -.3 Anwrth pfB N ANHpB 1.56 5.7 30.75 24.60 3 27.25 3 27.26 26.50 +1.00 -.8sAnwrth pfC N ANHpC 1.91 7.5 25.49 24.46 2 25.51 18 25.51 25.20 +.20 +1.4 Aon plc N AON 1.60f 1.2 27 152.78 130.87 1084 137.14 5692 140.30 135.32 -2.39 +2.3 Apache N APA 1.00 2.2 28 51.21 33.60 5147 44.76 29221 46.34 41.53 +3.15 +6.0 AptInv N AIV 1.52 3.6 25 46.72 37.97 895 42.39 5262 42.47 40.69 +1.13 -3.0 AptInv pfA N AIVpA 1.72 6.7 27.80 25.56 0 25.83 4 26.04 25.83 -.22 -5.7 Apellis n Q APLS 32.00 12.45 3526 21.75 5502 24.84 20.55 -.68 +.2 ApogeeE Q APOG .63 1.4 16 59.76 37.24 331 44.08 1256 44.96 43.16 -.20 -3.6 ApolloCRE N ARI 1.84 9.8 11 19.26 17.56 2776 18.77 6780 18.96 18.74 -.01 +1.7 ApoCRE pfC N ARIpC 25.89 24.80 3 25.74 34 25.83 25.68 -.05 -.3 ApollEnd rs Q APEN 8.50 3.55 72 6.50 1035 6.93 5.60 +.35 +16.1 ApolloGM N APO 1.95e 6.1 11 37.35 25.61 653 31.77 8616 32.29 31.25 -.32 -5.1 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 6 25.31 98 25.55 25.15 -.14 -3.7 ApolG pfB N APOpB 1.59 6.4 25.04 24.25 86 24.72 396 24.87 24.53 -.10 -.4 ApolloInv Q AINV .60 10.8 6.48 5.18 1045 5.56 4069 5.80 5.55 -.01 -1.8 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 8 25.38 62 25.38 25.33 +.02 -2.6 ApolMed n Q AMEH 30.00 10.00 2844 30.00 3680 30.00 18.18 +4.14 +25.0 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 55 16.50 228 16.61 16.48 -.13 +1.7 ApolloTact N AIF 1.20a 7.7 16.56 15.37 51 15.68 306 15.80 15.63 -.01 -.4sAppFolio n Q APPF 68.50 31.15 730 63.15 1590 68.50 62.30 -2.10 +52.2sAppian A n Q APPN 43.61 16.92 648 35.55 4351 43.61 35.23 -6.79 +12.9 AppHReit n N APLE 1.20 6.5 29 20.19 16.72 1512 18.45 8988 18.64 18.17 -.10 -5.4 Apple Inc Q AAPL 2.92f 1.6 22 194.20 142.28 27184 184.92 144730 189.22 183.45 -3.92 +9.3 ApplRecy h Q ARCI 1.75 .52 103 .70 485 .80 .67 +.01 -32.9 ApldDNA Q APDN 3.45 .90 40 1.40 143 1.40 1.28 +.10 -11.9 AppGenTc Q AGTC 6.05 3.25 53 4.35 354 4.65 4.20 +.05 +20.8sApldIndlT N AIT 1.20 1.6 20 76.20 54.00 206 74.80 1040 76.20 74.15 -.70 +9.8 ApldMatl Q AMAT .80 1.7 14 62.40 40.79 12764 47.96 66414 49.79 47.20 -1.35 -6.2 ApldOptoel Q AAOI 16 103.41 22.54 1151 43.75 5090 45.40 40.63 +.37 +15.7 Approach Q AREX 11 4.21 2.19 1418 2.55 4036 2.56 2.34 +.08 -13.9sApptio n Q APTI 38.35 16.07 1830 36.39 4266 38.35 35.84 +.06 +54.7 ApricusB rs Q APRI 3.34 .25 302 .41 6478 .50 .32 +.04 -77.8 Aptargrp N ATR 1.28 1.4 27 96.39 79.97 750 92.63 2014 95.08 92.34 -2.29 +7.4 AptevoTh n Q APVO 6.35 1.15 347 5.54 1587 5.97 4.81 +.60 +30.7stAptinyx n Q APTX 20.88 17.35 333 20.00 3841 20.88 17.35 -1.0sAptiv N APTV .22 .2 19 103.23 70.51 2065 96.24 8839 103.23 95.40 -6.49 +13.5sAptoseB g Q APTO 4.55 1.07 231 4.06 3354 4.55 4.00 -.10 +81.3 AquaAm N WTR .82 2.4 25 39.55 32.30 737 34.37 3335 34.47 33.50 +.86 -12.4 AquaMetal h Q AQMS 12.65 1.42 2828 3.26 6703 3.65 3.18 -.09 +53.1 AquaB Tc n Q AQB 9.99 2.25 22 3.01 129 3.10 2.81 +.18 -14.5 Aquantia n N AQ 18.49 9.60 2132 13.19 4633 13.75 12.50 +.52 +16.4 Acquavnt n N WAAS 17.70 10.87 147 15.41 393 15.44 14.38 +.86 -.7 AquinoxPh Q AQXP 16.90 10.02 127 15.51 689 16.14 14.29 +.22 +31.9 ArQule Q ARQL 6.07 .94 11180 4.76 17033 5.17 4.45 -.23 +188.5 Aradigm h Q ARDM 7.35 1.03 82 1.67 1202 2.33 1.54 +.05 -75.1 AralezPh Q ARLZ 2.98 .36 574 .39 3261 .46 .39 -.05 -72.5 Aramark N ARMK .42 1.1 19 46.09 36.29 3172 38.25 11753 39.81 37.73 -1.57 -10.5 AratanaTh Q PETX 7.67 3.67 1356 4.61 3104 5.09 4.42 -.34 -12.4sArborRT N ABR 1.00f 10.0 8 10.27 7.88 5652 10.02 10626 10.27 9.95 +.08 +16.0 Arbor prA N ABRpA 2.06 7.9 26.23 24.81 2 25.92 12 26.07 25.60 -.20 +2.3 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 25.33 2 25.33 25.30 +.06 -.9 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 4 26.08 13 26.29 25.93 +.06 -.4 ArbutusB g Q ABUS 8.25 3.20 4079 6.80 5505 7.10 6.15 +.45 +34.7 ArcBest Q ARCB .32 .7 16 50.45 19.10 553 47.80 1721 49.20 45.70 -.30 +33.7 ArcadB rsn Q RKDA 66.56 3.60 524 8.37 2554 8.84 7.79 +.06 +52.2 ArcelorM rs N MT .10p 8 37.50 19.59 2034 31.93 9830 32.98 31.02 -.59 -1.2 ArchCap s Q ACGL 24 34.20 25.71 2885 26.48 6567 28.10 26.00 -.36 -12.5 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 16 24.43 265 24.63 24.25 +.06 -3.6 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 34 24.00 225 24.09 23.89 -.06 -4.5 ArchCoal N ARCH 1.60 1.9 8 102.61 60.13 294 82.38 1387 82.67 77.32 +3.45 -11.6sArchDan N ADM 1.34 2.9 19 46.41 38.59 7976 46.53 22477 46.78 45.37 +.50 +16.1 Archrock N AROC .48 4.0 33 13.01 8.25 1964 12.10 9873 12.35 11.15 +.85 +15.2 Arcimoto n Q FUV 6.35 2.26 54 4.11 612 5.00 2.90 +.88 +2.5 Arconic N ARNC .24 1.4 31.17 16.66 2988 17.04 16601 17.73 16.91 -.49 -37.5 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 1 86.43 3 88.55 86.43 -3.57 +.7tArcosDor N ARCO 35 10.80 6.85 378 7.25 3770 7.58 6.85 -.15 -30.0 ArcturusT rs Q ARCT 15.19 4.78 104 9.40 317 9.56 8.41 +.15 +18.2 ArcusBio n N RCUS 19.67 13.26 1204 15.45 1852 17.18 15.08 -.57 -10.2 Ardaugh n N ARD .56 3.4 23.72 16.44 300 16.62 601 16.91 16.45 -.08 -21.2 Ardelyx Q ARDX 8.65 3.75 791 4.15 4608 4.45 3.90 +.15 -37.1 ArdmoreSh N ASC 9.05 6.40 895 8.55 1568 8.65 7.40 +1.10 +6.9sArenaPh rs Q ARNA 50.05 12.51 1280 43.48 4241 50.05 43.29 -5.99 +28.0 AresCap Q ARCC 1.52 9.2 8 17.11 15.03 2937 16.56 7856 16.83 16.55 -.18 +5.3sAresCmcl N ACRE 1.12f 8.0 12 14.05 11.96 234 14.07 579 14.10 13.77 +.33 +9.1 AresDyCr N ARDC 1.40 8.7 16.73 15.48 71 16.17 413 16.34 16.13 -.08 -1.5 AresMgmt N ARES 1.18e 5.6 14 25.95 17.40 310 21.00 1323 21.10 20.25 +.30 +5.0 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 51 26.85 88 26.85 26.54 +.15 +1.3 Argan N AGX 1.25e 8 69.95 34.90 511 35.75 1528 36.00 35.00 +.40 -20.6 Argenx n Q ARGX 103.00 19.00 63 88.00 569 93.88 87.60 -4.20 +39.4 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 1 25.28 41 25.28 25.22 +.03 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 215 60.60 526 62.17 60.00 -1.50 +13.0 AristaNetw N ANET 55 311.67 141.78 1195 272.65 4499 287.12 269.31 -13.97 +15.7sArkInnova N ARKK 48.57 28.34 431 46.61 2907 48.57 46.30 -.67 +25.7 ArkIndInno N ARKQ 37.14 27.57 17 35.25 122 36.95 35.16 -1.50 +7.0sArkGenom N ARKG 31.80 21.32 96 30.69 567 31.80 29.92 +.45 +25.3sArkWebX.O N ARKW .94p .7 59.29 34.37 192 57.25 1209 59.29 57.14 -1.51 +24.3 Ark 3dPr n N PRNT 27.21 22.65 16 25.43 62 26.05 25.00 -.15 +4.4 Ark IsrTc n N IZRL 22.04 19.16 6 20.61 30 21.14 20.53 -.22 +1.2 ArkRst Q ARKR 1.00 3.9 96 29.49 21.75 8 25.95 31 26.87 25.00 -.31 -4.0 ArlingAst N AI 2.20 20.1 6 15.03 9.90 1173 10.94 4917 10.98 10.50 +.04 -7.1 ArlingAst23 N AIW 1.66 6.8 25.45 23.58 24.26 3 24.36 23.98 -.12 -.7 ArlingAst25 N AIC 1.69 7.0 24.97 23.05 2 23.98 17 24.00 23.63 +.05 -1.1 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 24.64 7 24.67 24.24 +.25 -1.2 ArmadaHof N AHH .80 5.3 20 16.00 12.67 880 15.19 1789 15.25 14.71 +.45 -2.2 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.39 17 25.48 25.32 +.07 -.2 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 7 24.98 40 25.01 24.90 +.07 -.2 ArmourR rs N ARR 2.72 11.8 5 27.60 21.40 355 22.98 1709 23.07 22.83 +.10 -10.7 ArmsFloor N AFI 70 18.60 12.03 312 14.68 855 14.72 13.60 +.92 -13.2 ArmstrWld N AWI 15 65.00 43.40 386 63.35 1528 64.80 62.55 -1.40 +4.6 Arotech Q ARTX 27 4.35 2.70 120 3.90 537 4.05 3.85 -.10 +9.9sArrayBio Q ARRY 20.21 7.15 4235 19.37 21746 20.21 17.15 +1.44 +51.3 ArrisIntl Q ARRS 28 30.38 22.60 3134 24.61 14037 25.87 23.81 -1.31 -4.2 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 8 17.38 46 17.60 17.28 -.21 -3.4 ArrowEl N ARW 11 87.26 72.31 494 77.58 2023 79.28 76.66 -1.92 -3.5 ArrowFn Q AROW 1.00b 2.7 17 38.60 29.81 63 37.25 169 37.73 35.90 +.95 +9.7 ArwDWATc Q DWAT .09e .8 12.50 10.80 0 11.93 4 12.04 11.92 -.10 +2.5sArrowPhm Q ARWR 14.24 1.48 12718 13.26 25128 14.24 11.43 +2.19 +260.3 Arsanis n Q ASNS 20 28.69 10.40 111 18.94 283 18.99 15.72 +2.89 +48.4 ArtesRes Q ARTNA .95f 2.4 27 43.22 32.00 74 39.15 207 39.70 36.00 +3.11 +1.5 ArtisanPtr N APAM 2.40a 7.5 21 41.45 29.00 670 31.90 1798 32.40 31.43 -.35 -19.2 ArtsWay Q ARTW .05 1.8 5.45 2.00 2 2.75 197 3.65 2.75 -.05 -7.8 AskanoG g A AKG 1.66 .43 250 1.06 2052 1.15 .96 -.10 +50.1sAsburyA N ABG 11 76.50 49.10 400 74.80 1199 76.50 73.20 +1.25 +16.9 AscenaRtl Q ASNA 4.74 1.69 10262 4.25 26571 4.45 3.85 +.26 +80.9 Ascendis n Q ASND 76.29 21.95 128 66.78 931 68.22 65.14 +.25 +66.7tAscentCap Q ASCMA 17.84 1.68 2664 2.53 5200 3.04 1.68 +.49 -78.0 AshfordHT N AHT .48 6.6 7.57 5.42 1569 7.26 3506 7.28 6.92 +.34 +7.9 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 4 25.87 28 26.00 25.87 -.13 +2.7 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 10 24.02 32 24.05 23.62 +.51 -5.4 AshfrH pfG N AHTpG 1.84 7.7 25.44 22.23 7 23.89 50 24.02 23.61 +.30 -4.9 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 8 24.25 21 24.25 23.87 +.31 -4.6 AshfrdH pfI N AHTpI 1.88 7.8 25.16 22.62 13 24.05 520 24.15 23.81 +.18 -4.2 Ashford A AINC 16 109.82 47.03 83 62.00 140 74.50 61.50 -10.12 -33.3 Ashland N ASH .90m 1.1 44 80.84 59.80 482 78.51 2809 78.82 77.33 +.28 +10.3 AsiaPc N APB .61e 2.0 15.71 12.60 6 14.39 31 14.55 14.20 -.24 -.2 AsiaPWire Q APWC .10e 3.10 2.26 20 2.50 44 2.65 2.50 -.05 -9.1 AspenAero N ASPN 5.58 3.99 34 5.19 90 5.32 5.05 +.11 +6.4 AspenGp n Q ASPU 9.61 5.35 70 7.55 185 7.55 6.85 +.57 -15.4 AspenIns N AHL .96 2.3 52.40 34.80 1185 41.80 3414 42.78 41.40 -.60 +3.0 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 18 25.83 75 25.95 25.77 -.14 -5.3 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 13 24.60 79 24.74 24.50 -.11 -4.6 AspenTech Q AZPN 38 99.86 53.51 8440 92.26 10364 98.53 92.12 -5.46 +39.4 AssembBio Q ASMB 67.36 18.60 287 44.18 962 48.91 43.65 -2.78 -2.4 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 1 25.86 6 26.00 25.82 -.11 -4.8 AsscBc pf D N ASBpD 26.65 24.08 0 24.99 19 24.99 24.80 +.03 -3.7 AsscdBanc N ASB .60 2.1 19 29.03 20.95 1745 28.25 5518 28.60 27.65 +.30 +11.2sAssocCap n N AC .20 .5 39.80 32.20 93 40.90 186 40.90 37.80 +2.00 +19.9 Assurant N AIZ 2.24 2.2 40 106.99 84.34 1447 102.37 6900 104.33 94.58 +6.88 +1.5 AssuredG N AGO .64 1.8 7 45.73 32.97 1059 36.46 3766 37.35 36.26 -.92 +7.6 AsdGMu01 N AGOpB 1.72 6.7 26.44 25.36 8 25.85 27 25.85 25.72 +.06 -.6 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 2 25.70 18 25.79 25.57 +.03 -1.7 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 2 25.15 15 25.17 25.02 +.10 +.4 AstaFund s Q ASFI 5.30e 5.30 3.12 12 3.55 19 3.78 3.50 +.20 +3.1 Astec Q ASTE .40 .7 34 64.80 45.70 334 60.38 760 61.61 59.51 -.10 +3.2 AsteriasBio A AST 3.75 1.20 2574 1.60 3076 1.90 1.55 -.20 -28.9 AstraZen s N AZN 1.37e 3.9 9 37.30 28.43 5376 35.06 16358 36.17 34.92 -1.35 +1.0 AstroNova Q ALOT .28 1.5 39 20.00 11.00 22 19.00 90 19.30 17.67 +.05 +37.2 Astronics Q ATRO 64 49.45 23.95 144 36.86 626 39.31 36.54 -2.17 -11.1sAstrotch rs Q ASTC 8.15 1.64 712 4.40 48235 8.15 1.86 +2.51 +31.3 AsureSftw h Q ASUR 19.78 9.89 1281 17.20 2116 18.22 16.55 -.75 +21.8 AtHomGr n N HOME 50 39.31 20.07 3219 37.00 7581 38.04 35.85 -.65 +21.8 AtaraBioth Q ATRA 54.45 12.65 2080 42.25 5193 47.22 41.15 -2.80 +133.4 Atento SA N ATTO .34p 13 12.90 6.68 305 7.05 875 7.80 6.95 -.65 -30.5 athenahlth Q ATHN 163.94 111.61 234 160.65 1524 162.24 157.72 +2.21 +20.8 Athene n N ATH 55.22 43.96 3405 44.51 8893 46.67 44.36 -2.15 -13.9 Athenex n Q ATNX 20.79 13.16 4617 19.05 6598 19.74 18.01 +.40 +19.8 Athersys Q ATHX 3.09 1.29 2605 2.04 8752 2.37 1.91 -.28 +12.7 AtkoreInt n N ATRK 24.48 15.05 1133 21.84 4122 22.46 21.64 -.44 +1.8 AtlAcq n Q ATAC 15.00 9.75 0 10.15 14 10.15 10.12 +.02 +2.9 AtlAcq rt Q ATACR .66 .33 .58 22 .58 .57 -3.3tAtlanAmer Q AAME .02 .8 4.00 2.30 1 2.60 12 2.70 2.30 +.10 -23.5 AtlCapBc n Q ACBI 35 21.60 15.20 916 21.00 1409 21.25 20.00 +.10 +19.3 AtlPwr g N AT .12 2.60 1.80 2343 2.30 5005 2.30 2.05 +.20 -2.1 AtlanticaYd Q AY 1.18e 5.8 25.99 18.00 215 20.25 1072 20.40 19.83 +.02 -4.5 Atlanticus Q ATLC 2.76 1.52 1 2.02 18 2.32 1.90 +.08 -16.0 AtlasAir Q AAWW 8 75.29 49.95 419 73.55 1904 74.75 70.75 +.70 +25.4tAtlasFin Q AFH 21.50 9.50 1339 9.55 2073 10.90 9.50 -1.40 -53.5 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 1 24.80 18 25.05 24.68 -.05 -4.8 Atlassian n Q TEAM 68.75 33.16 2128 64.19 6072 67.63 62.61 -1.93 +41.0 ATMOS N ATO 1.94f 2.2 16 93.56 76.46 621 89.11 2157 89.41 86.46 +2.32 +3.7 Atomera n Q ATOM 8.00 2.45 371 6.04 607 6.63 5.21 +.73 +39.5sAtriCure Q ATRC 30.96 14.88 524 27.75 2080 30.96 26.91 +.76 +52.1 Atrion Q ATRI 4.80 .8 46 694.00 516.85 16 604.05 72 612.00 577.50 +23.05 -4.2 AttisInd hn Q ATIS 3.63 .40 136 .41 2309 .47 .40 -.02 -61.0sAttunity Q ATTU 12.39 6.25 118 12.13 612 12.39 11.17 +.47 +73.8 aTyrPhm n Q LIFE 6.50 .80 786 1.15 7968 1.37 .98 +.14 -67.1sAubNB Q AUBN .96 1.9 23 51.30 33.22 244 50.70 300 51.30 49.00 -.12 +30.3sAudentes n Q BOLD 46.18 15.74 1703 41.59 4380 46.18 37.34 +3.29 +33.1 AudCodes Q AUDC 20 8.43 5.87 24 7.49 172 7.53 7.17 +.23 +1.8 AuriniaPh Q AUPH 7.68 4.41 498 5.73 3884 6.35 5.68 -.17 +26.5tAurynRs n A AUG 3.00 1.00 89 1.11 426 1.12 1.00 +.04 -32.3 AutoNatn N AN 13 62.02 38.59 1313 50.18 6030 51.99 49.07 +.76 -2.2 AutoWeb Q AUTO 11 14.30 2.88 99 4.12 207 4.74 4.06 -.37 -54.3sAutodesk Q ADSK 142.94 99.22 2698 136.51 12371 142.94 133.37 -1.48 +30.2 Autohome N ATHM 19 119.50 43.96 705 114.40 3908 118.90 112.65 -4.51 +76.9 Autoliv N ALV 2.32 1.5 24 160.23 104.56 549 149.80 2536 159.06 149.28 -8.86 +17.9stAutolus n Q AUTL 3154 25.00 3154 30.00 25.00 AutoData Q ADP 2.76f 2.0 37 141.52 100.51 1726 139.09 11412 139.95 136.54 -.48 +18.7 AutoZone N AZO 15 797.89 491.13 272 685.98 1885 698.40 680.18 -7.39 -3.6tAvadelPh Q AVDL 10 11.93 6.17 919 6.27 2080 7.61 6.08 -1.37 -23.5stAvalara n N AVLR 59.40 40.63 1147 51.00 13058 59.40 40.63 +15.6 AvalonHld A AWX 3.64 1.83 2 2.13 55 2.40 2.09 -.19 +6.6 AvalonBay N AVB 5.88 3.4 23 197.76 152.65 1219 170.83 4445 171.42 166.22 +2.11 -4.2 Avangrid n N AGR 1.73 3.4 39 54.55 43.13 390 51.50 2184 51.69 50.32 +.99 +1.8 AvayaHl n N AVYA 18 23.76 19.08 12842 21.07 17332 21.74 20.28 -.65 +5.3 AveThera n Q ATXI 8.58 3.28 18 4.02 99 4.13 3.72 +.08 +11.0 AVEO Ph h Q AVEO 4.24 .63 13287 2.40 22476 2.44 2.18 +.19 -14.0 AveryD N AVY 2.26f 2.3 26 123.67 85.69 667 100.25 3573 105.84 99.94 -5.69 -12.7 Avianca N AVH .18e 2.6 9.76 6.40 60 7.02 617 7.40 6.87 -.25 -12.6 AviatNet rs Q AVNW 19.97 12.90 21 16.48 90 17.15 16.25 -.22 +8.6 AvidBios rs Q CDMO 5.78 2.24 6031 3.53 7167 3.61 3.25 -.09 -9.0 AvidTech Q AVID 7.65 3.99 678 5.41 1547 5.60 4.65 +.46 +.4 Avingr nrs Q AVGR 38.24 .95 375 1.60 1671 1.69 1.55 -.07 -78.0 AvinoSG g A ASM 1.89 1.14 41 1.26 509 1.30 1.22 -.03 -5.9 AvisBudg Q CAR 14 50.88 21.38 2022 41.81 7123 43.21 40.42 +.54 -4.7sAvista N AVA 1.49f 2.8 29 52.89 41.21 708 52.74 2096 52.89 52.61 -.05 +2.4 AvistaHl n Q AHPA 10.20 9.28 21 10.05 118 10.08 10.03 +.01 +1.3 Avnet Q AVT .76 1.8 11 44.85 35.67 1514 43.09 6441 43.20 41.56 +.37 +8.8 Avon N AVP 16 3.89 1.48 6159 1.63 41075 1.68 1.51 +.06 -24.2stAvroBio n Q AVRO 35.00 28.02 475 30.74 3259 35.00 27.05 -1.5 Aware Q AWRE 36 5.40 3.70 18 3.95 55 4.00 3.85 -12.2 Axalta N AXTA 38.20 27.77 3438 30.42 10059 31.01 30.26 -.58 -6.0 Axcelis rs Q ACLS 6 37.05 18.60 907 20.45 2569 21.20 20.10 +.05 -28.7 AXIS Cap N AXS 1.56 2.8 66.44 47.43 609 55.93 2259 57.09 55.41 -.62 +11.3 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 10 25.17 83 25.18 25.00 +.07 -.2 AxisCap pfE N AXSpE 25.85 23.39 52 24.86 254 24.97 24.76 -.13 -1.2sAxoGen Q AXGN 53.95 14.30 1056 51.35 2765 53.95 49.00 +1.85 +81.4sAxonEntpr Q AAXN 71.00 20.57 989 67.65 5364 71.00 63.09 +3.25 +155.3 Axovant n Q AXON 27.98 1.02 6652 2.41 26383 3.87 2.40 -1.38 -54.3 AxsomeT n Q AXSM 6.45 2.05 91 3.40 1940 3.50 2.95 +.18 -39.3 AytuBioSc n Q AYTU 6.82 .29 489 .31 4169 .36 .31 -.05 -86.0 Azul n N AZUL 35.05 17.19 596 17.80 3655 19.24 17.59 -.66 -25.3 AzurRx n Q AZRX 5.25 2.25 50 3.46 392 3.47 3.12 +.21 -4.9 AzurePwr n N AZRE 18.10 12.53 14 14.53 177 16.11 14.31 -.37 +2.3B -:tB Comm Q BCOM 3.58e 21.50 9.12 2 9.31 34 10.07 9.12 -.60 -49.4 B&G Foods N BGS 1.90f 5.9 9 39.75 22.00 1941 32.15 6749 32.25 29.60 +2.20 -8.5sBRileyFn Q RILY .49e 2.2 23 22.00 15.15 218 22.00 517 22.15 20.35 +1.25 +21.5 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 8 25.57 39 25.60 25.51 +.03 -1.7 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 3 25.05 40 25.23 25.01 -.13 -3.2 BRileyF27 n Q RILYG 25.90 24.49 15 24.99 30 25.00 24.90 +.01 -1.5 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 2 25.55 85 25.58 25.49 +.06 +1.8 B2gold g A BTG 65 3.30 2.31 1490 2.61 10539 2.62 2.52 +.08 -15.8 BB&T Cp N BBT 1.50a 2.9 16 56.31 43.00 4564 51.61 19261 52.69 51.41 -.71 +3.8 BB&T pfD N BBTpD 25.80 24.87 8 25.70 60 25.73 25.59 +.07 +.9 BB&T pfE N BBTpE 1.41 5.5 25.68 24.49 67 25.42 193 25.54 25.38 +.02 +.6 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 35 25.18 117 25.18 24.87 +.15 +.6 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 14 25.09 103 25.09 24.86 +.14 -.3 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 16 26.22 97 26.32 26.13 +.01 -2.9tBBVABFrn N BFR .25e 1.7 27.45 13.07 465 15.04 3163 16.00 13.07 +.33 -40.3 BBX Cap n N BBX .03 .3 11 10.17 5.87 7563 8.95 9199 9.12 8.80 +.15 +12.3 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 237 15.10 366 15.65 14.45 +.65 +4.1tBCE g N BCE 3.02 49.06 40.52 776 40.96 4030 41.26 40.52 -.31 -14.7sBFC Cp pf Q BANFP 1.80 5.4 29.45 26.05 1 33.53 3 33.54 27.81 +5.90 +21.8 BG Staffing A BGSF 1.20f 5.5 25 22.49 14.26 102 21.80 346 22.00 20.43 +1.15 +36.8 BGC Ptrs Q BGCP .72 5.9 16.97 10.65 6606 12.25 21166 12.85 11.48 +.45 -18.9 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.25 7 25.98 47 25.98 25.81 -.07 +.3 BHP BillLt N BHP 1.66e 3.4 52.17 33.42 2706 48.93 11156 49.13 47.10 +.23 +6.4 BHPBil plc N BBL 1.66e 3.7 47.92 28.73 1043 44.29 5329 44.73 42.89 -.25 +9.9 BIO-key n Q BKYI 3.67 1.20 52 2.62 481 3.14 2.35 +.20 +48.0sBJsRest Q BJRI .44 .7 25 60.85 28.00 459 61.70 1595 61.88 58.20 +2.70 +69.5 BMC Stock Q BMCH 23 25.70 17.10 1291 21.25 2297 21.85 21.10 -.15 -16.0 BOK Q BOKF 1.80 1.9 17 107.00 77.10 318 97.04 2585 100.43 94.96 -4.87 +5.1 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 7 25.44 33 25.48 25.02 +.16 -.7 BOS Ltd Q BOSC 2.97 1.53 12 2.24 128 2.31 2.16 +2.3 BP MidPt n N BPMP 23.00 16.83 142 21.01 698 21.97 20.20 -.45 +2.1 BP PLC N BP 2.38 5.2 24 47.83 33.90 8882 45.78 29658 46.17 44.12 +.65 +8.9 BP Pru N BPT 3.60e 12.7 5 31.80 18.65 227 28.45 819 28.45 26.00 +2.75 +41.5tBRF SA N BRFS 15.50 5.10 2039 5.21 10051 5.53 5.10 -.23 -53.7 BRT N BRT .80f 6.2 11 13.99 7.36 932 12.95 1233 13.23 12.75 +.12 +9.8sBSB Bcp Q BLMT 23 36.50 27.25 64 35.95 121 36.50 33.80 +2.15 +22.9 BT Grp s N BT .99e 6.8 21.16 13.53 850 14.50 3934 14.57 13.76 +.41 -20.4 BWX Tech N BWXT .64f 1.0 31 72.18 45.79 939 62.29 4092 65.45 61.86 -3.10 +3.0 B&W Ent n N BW 12.06 1.61 16859 2.28 24610 2.45 2.23 -.13 -59.9 BabShDHi N BGH 1.84 9.8 20.83 18.35 77 18.73 411 18.87 18.70 +.02 -3.4 BadgerMtr s N BMI .52 1.1 40 52.10 39.10 227 45.90 757 47.25 45.65 -.65 -4.0 Baidu Q BIDU 10 284.22 175.10 3026 259.00 17409 269.82 256.44 -13.97 +10.6 BakHuGE n N BHGE .72f 2.2 38.59 25.53 10483 32.72 29804 33.61 32.03 +.15 +3.4 Balchem Q BCPC .42f .4 45 100.72 70.23 257 97.83 731 100.69 97.54 -2.57 +21.4 BaldwLy Q BWINA 1.12 4.7 54 24.76 21.31 1 23.59 4 23.65 23.25 +.10 -2.7sBaldLyB Q BWINB 1.12 4.5 57 25.00 21.20 121 25.10 252 25.70 24.05 +.70 +4.8tBallCorp s N BLL .40 1.1 18 43.24 35.12 8247 35.91 25399 36.91 35.12 -.74 -5.1 Ballanty A BTN 7.15 3.95 10 5.30 87 5.45 5.05 -.10 +14.0 BallardPw Q BLDP 5.94 2.63 390 2.85 2941 2.97 2.80 -.12 -35.4 BanColum N CIB 1.27e 2.7 51.38 36.38 316 47.04 1863 47.76 46.03 +.49 +18.6 BancCalif N BANC .52 2.7 15 23.40 17.10 564 19.40 2590 19.85 19.20 -.35 -6.1 BcCalif pfC N BANCpC 2.00 7.6 27.03 25.46 2 26.26 23 26.63 26.05 +.06 +.1 BcCalif pfE N BANCpE 28.59 24.70 1 25.86 24 26.00 25.80 -.07 -2.1 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 4 26.01 27 26.07 25.92 -.03 -2.0 BncFstOK s Q BANF .84 1.4 22 63.55 46.78 268 61.60 459 63.00 61.10 -.10 +20.4 BcBilVArg N BBVA .27e 3.9 9.54 6.65 2963 6.99 15961 7.03 6.80 +.04 -17.8 BcoBrades s N BBDO .02r .4 11.90 5.95 4 6.27 49 6.55 6.09 -.61 -25.6 BcoBrad s N BBD .06a .9 11.98 6.56 14248 6.90 81116 7.26 6.60 +.06 -25.9tBcoLatin N BLX 1.54 6.0 13 30.50 25.27 204 25.82 594 26.16 25.27 +.19 -4.0tBcoMacro N BMA 27 136.10 58.38 443 71.51 3677 73.71 58.38 +6.95 -38.3 BcoSantSA N SAN .21e 3.9 7.57 5.25 7692 5.49 36397 5.56 5.35 +.04 -16.1 BcoSBrasil N BSBR .29e 3.7 5 12.11 7.33 1704 7.92 12030 8.31 7.51 +.16 -18.1 BcSanChile N BSAC .85e 2.7 35.09 24.84 327 31.76 1833 32.19 31.40 -.08 +1.6 BcoChile N BCH 2.12e 2.2 106.50 74.23 28 94.57 376 95.93 93.26 -1.42 -2.0 Bancorp34 n Q BCTF 1.25e 17.25 13.24 4 15.70 29 16.34 15.11 -.67 +6.4 BncpBnk lf Q TBBK 12.00 7.13 627 10.85 2446 11.48 10.63 -.47 +9.8 BcpSouth N BXS .56 1.6 35.55 27.20 1892 34.25 4657 35.20 33.60 +.25 +8.9 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 1 17.38 6 17.75 17.10 +.08 -4.8 BancrftFd A BCV 1.27e 5.7 24.19 19.66 7 22.10 39 22.30 21.97 +.07 +1.6 Bandwith n Q BAND 32 40.83 18.05 180 39.51 918 40.36 39.00 +.07 +70.9 BkofAm N BAC .48 1.7 16 33.05 22.73 77106 28.99 321602 29.52 28.81 -.29 -1.8 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 36 25.50 136 25.59 25.47 -.05 -1.9sBkAML pfJ N BMLpJ 1.02 4.2 24.78 22.64 36 24.56 74 24.78 24.31 +.17 +5.1 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 51 25.60 591 25.68 25.55 -.01 -1.0 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 63 24.18 117 24.20 24.02 +.11 +1.5 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 1 1268.50 12 1274.12 1268.01 -1.50 -3.8 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 48 26.38 530 26.39 26.27 +.05 -2.8 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 25 26.66 192 26.70 26.57 -.02 -1.3 BkAm pfA N BACpA 27.51 25.25 34 26.20 166 26.20 26.02 +.18 -3.6 BkAm pfC N BACpC 27.83 25.41 36 26.28 300 26.30 26.13 +.18 -4.2 BkAML pfL N BMLpL 1.02 4.3 25.30 22.14 5 23.58 245 23.70 23.39 +.09 +.3 BkAML pfH N BMLpH .77 3.4 23.11 20.09 10 22.40 40 22.56 22.30 -.06 +3.7 BkAML pfG N BMLpG .77 3.4 22.97 20.31 6 22.53 14 22.66 22.34 +.06 +4.1 Bk of But n N NTB 1.28 2.7 49.36 31.36 879 48.06 2001 48.51 46.96 +.10 +32.4sBkCmcCA Q BOCH .16 1.3 17 12.40 9.90 232 12.50 487 12.80 11.80 +.65 +8.7 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 312 85.19 979 86.61 84.00 +.24 -.6sBankMarin Q BMRC 1.24 1.4 25 84.95 60.20 207 86.35 323 90.85 78.45 +7.90 +27.0 BkMont g N BMO 3.84e 84.71 69.27 230 77.76 1238 77.97 76.77 +.43 -2.8 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 53

BkMont36 n Q BMLP 3.43e 6.8 53.32 43.00 50.23 0 50.23 50.23 -1.52 +5.2 BkNYMel N BK .96 1.7 14 58.99 49.01 5265 56.75 22612 57.87 56.29 -.18 +5.4 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 13 25.08 164 25.29 25.02 -.12 -.2tBkNova g N BNS 3.28f 9 66.78 56.88 628 57.99 3811 58.05 56.88 +.31 -10.1 BkPrince n Q BPRN 34.95 29.43 613 32.89 785 33.10 32.44 +.19 -4.2 BankSC Q BKSC .60 3.0 19 22.50 15.77 1 20.24 15 20.65 19.84 -.11 +15.3sBkofJames Q BOTJ .24 1.5 16 17.30 13.87 11 16.24 34 18.00 15.74 +.55 +8.8 BkOzarks Q OZRK .78f 1.7 15 53.70 40.15 1537 47.05 4862 48.51 47.00 -.70 -2.9 BankFncl Q BFIN .36f 2.0 27 18.62 14.66 128 18.13 263 18.52 17.92 +.10 +18.2 BankUtd N BKU .84 1.9 16 44.97 30.37 1646 43.24 4828 44.66 43.00 -.47 +6.2 BankwellF Q BWFG .48 1.5 16 37.95 30.11 54 32.79 110 33.15 31.32 +1.48 -4.5 Banner Cp Q BANR 1.40f 2.3 20 62.98 52.20 272 62.08 1072 62.93 59.70 +1.82 +12.6 Baozun n Q BZUN 67.41 20.62 1731 60.82 11067 65.20 56.75 -2.01 +92.7 BarHarbr s A BHB .80f 2.6 21 32.48 25.09 99 30.61 253 30.75 29.65 +.81 +13.3 Br iPthCrd N OILB 72.40 42.69 2 68.54 45 68.54 64.38 +4.14 +15.9 BarFIEur N FEEU 148.71 111.39 120.10 -9.3 BarcSPVeq N VQT 181.89 144.10 165.38 2 165.71 164.99 -.28 +4.5 BarSelMLP N ATMP 1.17e 5.8 22.97 17.78 1 20.33 213 20.43 19.81 +.38 -2.0 BiP Cmdty N DJP 25.80 21.61 230 24.39 1206 24.49 23.87 -.08 -.1 BarcGsci36 N GSP 17.81 11.96 20 16.79 72 16.80 16.28 +.41 +8.0 BrcEnEu n N FLEU 180.26 138.40 3 145.00 55 145.00 138.75 -.82 -8.9 BiPGbpUsd N GBB 37.80 33.10 36.14 +3.1 BiP Cocoa N NIB 35.77 21.37 40 29.90 159 30.58 28.88 -.11 +31.0 BarcBk prD N BCSpD 2.03 7.8 27.24 25.76 112 26.14 611 26.24 26.02 -.10 -2.0 BiPIndMet N JJM 30.93 23.47 29.55 -3.1 BiPTrLBear Q DLBS 22.73 13.54 3 20.00 9 20.20 18.49 +.38 +22.4 BiP10yTBear Q DTYS 24.96 13.93 10 22.67 90 23.02 22.17 -.36 +24.2 BiPTrSteep Q STPP 35.49 29.08 30.75 6 31.32 30.54 +.31 BiP2yrTBear Q DTUS 40.28 29.63 0 39.62 17 40.00 38.61 +.82 +13.1 BarcCAPE N CAPE 126.10 106.03 1 122.58 8 123.69 122.25 -1.07 +5.2 BiPSPMLP N IMLP 1.22e 6.9 19.89 15.44 2 17.80 105 17.86 17.60 -.52 -1.0 Barclay N BCS .15e 1.4 12.55 9.29 2666 10.37 10920 10.57 10.18 -.21 -4.9 BiP SPVix N XVZ 24.56 17.32 0 18.52 1 18.59 18.46 -.29 -19.3 BrVxMdT rs N VXZ 23.59 16.42 58 18.15 415 18.38 17.61 +.30 +3.7 B iPVxST rs N VXX 56.64 25.59 30135 33.06 183277 34.84 31.19 +1.39 +18.4 BarcWomLd N WIL 70.29 60.92 65.56 0 65.56 65.56 -1.07 -2.3 BarIvrsUST Q TAPR 30.68 19.30 26.26 8 26.59 25.81 -.31 +19.5 BaringsCp s N MCI 1.20 7.8 16.36 14.70 23 15.33 73 15.40 15.24 -.03 +.5 BaringsPt N MPV 1.08 7.1 15.65 13.83 10 15.19 57 15.36 14.78 +.21 +7.7 BarHilc rt Q BHACR .45 .10 86 .13 88 .15 .10 +.01 -18.8sBarHilc un Q BHACU 13.91 8.52 0 20.58 2 20.58 13.00 +10.18 +97.9 BarcDisab N RODI 70.27 64.29 70.00 B&N Ed n N BNED .60 8.6 21 11.12 4.99 1226 7.00 4484 8.32 6.29 +.54 -15.0 BarnesNob N BKS .60 9.3 8.41 4.10 1851 6.45 6430 6.75 5.80 +.30 -3.7 Barnes N B .64f 1.1 55 72.87 52.42 382 59.57 1547 60.49 57.45 +.89 -5.8 Barnwell A BRN 2.95 1.62 19 1.72 100 1.77 1.64 +.04 -17.3 BarrettB lf Q BBSI 1.00 1.1 37 90.78 44.52 56 88.68 182 88.94 83.38 +1.48 +37.5 BarrickG N ABX .12 .9 27 18.35 11.07 6648 13.04 30655 13.09 12.72 +.23 -9.9 BasicEnS N XYZ .45 tBasicEn n N BAS 29.58 11.54 1127 12.21 3749 12.81 11.54 -.41 -48.0tBassettF Q BSET .44 1.6 24 41.30 26.60 63 27.40 241 28.10 26.60 +.15 -27.1 Baxter s N BAX .76f 1.0 35 75.62 58.22 3373 74.32 15077 74.86 73.28 -.90 +15.0 BayCom n Q BCML 25.99 22.50 1219 24.38 1509 25.35 23.46 +.83 +5.5 BaytexE g N BTE 5 4.85 2.13 3211 3.27 21521 3.68 3.17 -.59 +9.0 BeacnRfg Q BECN 22 66.48 38.71 1719 44.97 6833 46.26 43.53 +1.05 -29.5 BeasleyB Q BBGI .20 1.8 4 14.40 8.55 45 11.35 72 12.25 10.90 -.75 -15.3 BeazerHm N BZH 16 23.24 12.68 661 14.45 2137 15.14 14.05 -.64 -24.8 BectDck N BDX 3.00f 1.3 96 248.39 191.53 3570 237.60 7689 239.16 227.06 +5.44 +11.0 BectDk pfA N BDXA 63.84 54.18 303 61.49 1585 61.86 59.08 +1.12 +6.2 BedBath Q BBBY .64f 3.2 6 35.60 16.52 18144 20.07 31912 20.76 19.65 -.12 -8.7 BeiGene n Q BGNE 220.10 41.74 273 170.10 1519 171.75 160.21 +1.61 +74.1 BelFuse A Q BELFA .24 1.2 21 29.90 15.24 0 19.69 2 20.60 19.69 -1.06 -9.8 BelFuseB Q BELFB .28 1.3 22 33.45 17.10 142 22.40 227 22.50 21.00 +.85 -11.0 Belden N BDC .20 .3 12 87.15 53.65 573 61.94 2666 63.10 60.79 -.02 -19.7 Belden pfB N BDCpB 114.45 74.97 3 86.54 398 87.82 85.98 +.13 -16.0tBelltrx g rs N BXE 1 3.16 .97 103 1.01 565 1.03 .97 +.01 -41.6sBelleroph n Q BLPH 3.30 1.00 287 2.87 4558 3.30 2.45 +.42 +11.2 BellicumP Q BLCM 14.49 5.02 2561 7.95 7944 10.15 7.60 -1.98 -5.5 Belmond N BEL 14.20 10.30 776 11.85 2412 12.13 11.60 -.20 -3.3 Bemis N BMS 1.24 3.0 17 49.84 40.60 553 41.30 2828 42.53 40.86 -1.28 -13.6 BenchElec N BHE .60 2.0 21 35.80 25.75 642 30.40 2348 30.55 28.95 +.95 +4.5 BenefBncp Q BNCL .24a 1.4 17.50 14.40 474 16.90 1184 17.00 16.30 +.50 +2.7 Benefitfoc Q BNFT 36.95 21.75 795 34.50 1677 36.55 33.55 -.65 +27.8 BenitecB n Q BNTC 4.20 1.85 3 2.07 78 2.57 2.00 -.33 -30.1 Berkley N WRB 1.52e 2.1 16 79.74 62.00 634 73.73 2380 75.10 73.32 -1.63 +2.9 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 4 25.19 55 25.35 25.02 -.12 -.1 Berkly pfC N WRBpC 27.24 24.45 9 25.34 49 25.45 25.18 -3.2 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 8 24.95 66 25.05 24.81 -.05 -3.8 BerkHa A N BRK/A 23 326350.03 250000.00 1 286541.09 2 287850.03 283600.00 -1084.93 -3.7 BerkH B N BRK/B 26 217.62 166.64 6989 188.91 25751 191.36 187.97 -2.85 -4.7 BerkHBcp N BHLB .88 2.1 19 44.10 32.85 762 42.80 2113 43.05 41.10 +1.40 +16.9 BerryPlas N BERY 17 61.71 45.62 2680 45.68 8699 46.86 45.66 -.85 -22.1 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 4128 76.26 19216 77.97 73.97 +1.45 +11.4 Best Inc n N BSTI 13.54 8.08 966 12.01 6344 12.87 11.76 -.54 +33.7 Beyondsp n Q BYSI 48.49 19.55 7 26.78 31 27.80 26.14 -.10 -7.9 Big 5Sprt Q BGFV .60 7.2 8 14.55 5.05 731 8.30 2349 8.93 8.00 -.50 +9.2 BigLots N BIG 1.20 2.9 13 64.42 36.20 1888 41.34 8777 42.15 40.23 +.11 -26.4 BigRockP n Q BRPA 10.93 9.58 9.91 67 9.92 9.91 +.02 +2.4 BigRock rt Q BRPAR .74 .29 .40 65 .41 .40 -.09 +8.1 Biglari B N BH 5 269.58 176.19 10 193.73 43 204.99 189.01 -9.10 -23.0tBiglari A N BH/A 1036.79 949.00 2 967.15 4 1000.00 949.00 -12.99 Bilibili n Q BILI 59 22.70 9.62 8707 16.65 50960 21.66 15.38 -3.00 +48.1 BioRadA N BIO 78 304.36 208.95 130 298.32 723 303.02 294.00 -5.56 +25.0sBioTechne Q TECH 1.28 .8 54 166.81 109.96 202 161.46 870 166.81 160.10 -4.12 +24.6 BioDlvry lf Q BDSI 3.60 1.70 1852 3.10 4021 3.15 2.75 +.23 +5.1 BioHiTch n Q BHTG 5.76 2.68 31 4.60 111 5.00 3.93 +.35 +1.1sBioLifeSol Q BLFS 13.99 2.30 255 12.61 2016 13.99 11.50 -.26 +110.2 BioLneRx h Q BLRX 1.34 .78 184 .92 2597 1.05 .90 -.10 -16.1 BioXcelT n Q BTAI 11.94 6.76 112 8.76 274 9.54 8.60 +.26 -20.6 BioanlySys Q BASI 32 2.95 1.37 5 1.60 52 1.73 1.58 -.01 -34.7tBioblast rs Q ORPN 5.99 1.67 47 1.81 351 1.97 1.67 -.19 -20.8 Biocept rs Q BIOC 1.64 .17 948 .22 12432 .31 .22 -.04 -68.0 Biocryst Q BCRX 6.67 3.95 1487 5.59 4506 6.17 5.34 -.14 +13.8 Biofront n Q BFRA 30 17.98 11.25 4 13.02 11 13.56 12.83 -.05 +6.9 Biogen Q BIIB 18 370.57 249.17 1307 296.04 9014 298.44 283.24 -8.99 -7.1sBiohvnPh n N BHVN 44.28 16.50 820 40.38 2888 44.28 39.26 -.49 +49.7 BioMarin Q BMRN 100.03 75.81 1580 99.03 8106 99.76 94.30 +1.43 +11.1 Biomeri n Q BMRA 9.32 2.30 25 3.86 57 3.86 3.62 +.23 +3.2 BiondVax n Q BVXV 10.75 4.60 1 6.60 27 6.77 6.26 +.04 +23.1 BioPhrmX A BPMX .50 .10 1909 .23 15230 .25 .22 -.02 +110.9 BioScrip Q BIOS 3.39 1.80 2142 2.87 4303 2.93 2.60 +.18 -1.4 BioSpecif Q BSTC 26 53.77 38.05 133 43.91 263 45.12 40.58 +1.79 +1.3 BiostrPh rs Q BSPM 5.97 1.18 150 2.43 350 2.73 2.17 +.22 +37.3sBioTelem Q BEAT 47.35 23.30 375 46.05 1778 47.35 44.68 +.85 +54.0 BioTime A BTX 3 3.21 2.08 1498 2.35 2539 2.42 2.27 +.05 +9.3 BioTime wt A BTX/WS .46 .11 .19 +52.0 BirksGrp A BGI 2.77 1.01 11 1.45 65 1.49 1.39 -.01 +11.5 BisnCap n Q BCAC 10.05 9.67 10.04 3 10.04 10.00 +.06 +1.7 BisnCap rt Q BCACR .52 .25 .38 0 +.3 BitautoH N BITA 12 54.42 18.47 571 24.24 4385 25.79 23.75 -.42 -23.8 BlackBox Q BBOX .48 20.4 8.90 1.80 185 2.35 608 2.60 2.30 -.25 -33.8 BlkHillsCp N BKH 1.90f 3.1 18 72.02 50.49 772 60.69 2781 61.64 57.02 +3.71 +1.0 BlkHCp un N BKHU 78.74 56.40 102 65.85 433 66.63 62.53 +4.27 -.4sBlKnight n N BKI 50 54.61 42.70 1340 54.40 5059 54.65 51.46 +2.30 +23.2 BlRidgAc n Q BRAC 9.80 9.52 9.79 0 9.79 9.79 -.00 +1.4 BlRidgAc rt Q BRACR .43 .22 1 .35 1 .35 .35 +.04 +25.0sBlRidgA un Q BRACU 10.60 9.97 1 10.30 1 11.35 10.30 -.12 +1.6 BlkStMin n N BSM 1.25 6.8 22 19.03 15.15 59 18.49 388 18.85 18.00 +.44 +3.1 BlackLin n Q BL 50.31 28.79 1149 46.90 2395 49.81 46.55 -2.89 +43.0 BlkRkCap Q BKCC .72 11.6 89 7.67 5.48 241 6.22 1279 6.38 6.22 -.11 -.2 Blckbaud Q BLKB .48 .4 72 116.07 81.64 560 107.93 1542 111.60 104.85 -.34 +14.2 BlackBerry N BB 18 14.55 8.47 17917 10.68 31175 12.28 10.49 -1.63 -4.4 BlackRock N BLK 11.52 2.2 22 594.52 408.62 522 522.74 2373 530.58 519.07 -1.78 +1.8tBlrk22Gl n N BGIO 10.20 8.90 83 8.94 342 9.04 8.90 -.07 -8.8 BlkBldAm N BBN 1.58 7.3 23.96 21.26 54 21.77 512 21.83 21.66 +.11 -6.1 BlkCA18 N BJZ .33 2.2 15.35 14.37 14.84 18 14.85 14.83 -.01 +1.9 BlkCAIT N BFZ .87 6.7 14.81 12.83 109 13.00 309 13.11 13.00 -.02 -5.7tBlkCorBd N BHK .78 6.2 14.26 12.63 105 12.65 846 12.71 12.63 -.04 -9.9 BlkCpHiY N HYT .84 8.0 11.47 10.41 214 10.52 1053 10.55 10.49 -3.8tBlkCrdAllo N BTZ .97 8.0 13.66 12.16 237 12.13 1175 12.27 12.13 -.10 -8.9 BlkDbtStr rs N DSU .82 7.3 11.86 11.25 60 11.28 390 11.38 11.25 +.02 -3.6 BlkEngyRs N BGR 1.32 8.9 15.63 12.32 133 14.76 430 15.00 14.52 +.13 +4.1 BlkEnhC&I N CII 1.20 7.3 17.08 14.46 88 16.44 398 16.47 16.28 -.08 +.4 BlkEEqDv N BDJ .56 6.1 9.65 8.03 319 9.12 1542 9.18 9.06 -.10 -1.2 BlEnhGvIn N EGF .66 5.0 14.14 12.69 3 13.11 64 13.23 12.72 +.31 -2.2 BlkFltRtInc N FRA .81 5.8 14.63 13.70 101 14.04 562 14.11 13.96 -.10 +1.8tBlkFloatR N BGT .70 5.3 14.33 13.08 56 13.13 593 13.27 13.08 -.14 -5.7 BlkFL2020 N BFO .37 2.6 15.18 13.46 5 14.21 56 14.25 14.20 -.03 -1.5 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 227 11.18 1231 11.20 10.99 +.01 -10.6 BlkHlthSci N BME 2.40 6.2 39.83 32.81 36 38.58 180 39.05 37.60 -.84 +5.7 BlkIT N BKT .37 6.5 6.40 5.70 21 5.75 605 5.78 5.74 +.01 -6.8 BlkIntlG&I N BGY .59 10.2 6.85 5.63 294 5.80 1579 5.82 5.72 -.02 -11.0 BlkIQM N BKN .74a 5.3 15.75 13.49 31 13.93 206 13.93 13.67 +.26 -6.6tBlkLtdD N BLW .95 6.4 16.30 14.81 91 14.89 556 14.91 14.81 +.02 -6.3 BlkLTMu N BTA .65a 5.7 12.54 11.09 18 11.32 142 11.35 11.21 +.07 -5.7 BlkMultSec N BIT 1.40a 8.1 18.77 16.56 62 17.19 539 17.37 17.13 +.05 -5.3 BlkMuIntD N MUI .59a 4.4 14.41 12.92 62 13.28 313 13.28 13.06 +.18 -4.6tBlkMuNYInt N MNE .69 5.5 14.45 12.53 8 12.60 39 12.65 12.51 +.05 -7.4 BlkMunihCA N MUC .64 4.8 15.19 12.99 59 13.23 302 13.31 13.20 +.03 -6.8 BlkMunHIQ N MFL .86 6.7 15.33 12.64 51 12.84 340 12.86 12.78 +.02 -12.2 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 37 12.40 237 12.47 12.35 +.05 -7.4 BlMunhNJQ N MUJ .71a 5.4 14.96 13.08 20 13.23 178 13.26 13.11 +.13 -8.6 BlkMunihQ N MUS .81 6.5 14.22 12.28 30 12.49 241 12.49 12.32 +.15 -6.7 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 54 12.13 259 12.18 12.07 +.05 -12.8 BlMunyCAQ N MCA .88 6.5 15.69 13.18 86 13.39 389 13.40 13.31 +.06 -8.7tBlkMunyInv N MYF .97 7.1 17.50 13.58 31 13.66 189 13.73 13.58 +.02 -8.0 BlkMunyIQ N MFT .85 6.5 15.32 12.83 26 13.10 194 13.19 12.95 +.08 -6.0 BlkMYMIQ N MIY .83 6.4 14.35 12.95 40 13.07 148 13.15 13.03 -.03 -6.6 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 39 11.96 275 12.05 11.87 +.06 -7.4tBlkMunyPaQ N MPA .86 6.3 14.91 13.32 16 13.61 139 13.61 13.32 +.26 -5.2 BlMunyQlty N MQY .96 6.9 16.10 13.66 35 13.90 166 13.95 13.84 +.04 -8.4 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 143 12.55 625 12.60 12.49 +.02 -9.1 BlkMuniast N MUA .65a 4.9 15.84 13.04 35 13.16 176 13.20 13.06 +.07 -12.1 Blk2018 N BPK .06 .4 15.07 14.71 35 15.01 115 15.01 15.00 +.02 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 12 15.11 125 15.14 15.09 +.7 BlkMuBdT N BBK .76a 5.3 16.47 13.95 8 14.24 123 14.35 14.10 +.05 -6.0 BlkMuIIQ N BAF .82 6.0 15.58 13.68 17 13.80 126 14.01 13.72 -6.8 BlkMunIIT N BBF .87 6.6 15.80 12.75 7 13.15 159 13.25 13.01 +.12 -6.2 BlkMuIQT N BYM .86 6.7 15.24 12.92 46 12.98 208 13.11 12.96 -.10 -8.5 BlkMuIT N BFK .78 6.1 14.72 12.67 52 12.89 433 12.90 12.74 +.11 -8.5 BlkMuTTT N BTT .86a 4.0 23.60 20.98 55 21.65 315 21.69 21.49 +.06 -3.1 BlkMunienh N MEN .73a 6.9 12.46 10.34 21 10.52 230 10.55 10.43 +.07 -9.8 BlkMunihld N MHD .89a 5.7 18.25 14.90 15 15.54 161 15.68 15.28 -.06 -5.9 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 10 13.83 128 13.94 13.73 +.07 -6.4 BlkMuniv2 N MVT .88a 6.3 16.13 13.84 6 14.01 146 14.09 13.90 +.01 -9.3 BlMunyldCA N MYC .74a 5.9 15.72 13.10 43 13.32 268 13.38 13.25 +.02 -9.9 BlkMuniyld N MYD .80a 6.0 15.73 13.04 53 13.27 505 13.32 13.12 +.05 -8.6 BlkMunyNJ N MYJ .90 6.5 17.48 13.49 11 13.84 158 13.86 13.74 +.08 -12.4 BlMunQlt2 N MQT .80 6.7 13.91 11.88 11 12.05 113 12.11 11.97 +.08 -8.0 BlkNY18 N BLH .03 .2 14.98 14.66 14.84 4 14.84 14.83 +1.0 BlkNYMB N BQH .74 5.7 15.65 12.96 3 13.02 20 13.12 12.96 +.01 -11.6 BlkNYIQT N BSE .69 5.6 14.00 12.14 8 12.30 56 12.40 12.26 -.07 -6.5 BlkNYIT N BNY .83 6.5 15.50 12.60 19 12.77 132 12.84 12.69 -.01 -10.7 BlkRsCmdy N BCX .79 8.5 10.50 7.76 208 9.29 1327 9.41 9.08 -.07 -4.9 BlkSciTch N BST 1.20 3.5 35.75 22.06 89 34.52 479 35.37 33.80 +.24 +29.3 BlkStMT N BSD .78a 6.2 15.61 12.41 12 12.56 145 12.64 12.45 +.06 -8.2 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 38 19.93 175 20.13 19.53 +.27 -7.8 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 41 18.03 201 18.03 17.82 +.13 +.2 BlkstGSOSt N BGB 1.26 8.0 16.22 15.51 93 15.82 521 15.96 15.81 -.02 +.7 Blackstone N BX 2.70e 8.3 15 37.52 29.58 5139 32.54 17855 33.19 32.04 -.72 +1.6 BlkstnMtg N BXMT 2.48 7.6 14 33.08 29.51 12921 32.69 17783 32.88 32.29 +.35 +1.6 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 34 16.81 194 17.00 16.63 +.16 +5.6 BlinkCh n Q BLNK 8.65 1.28 273 5.46 2695 6.01 5.28 +75.0tBlockHR N HRB 1.00f 4.3 8 31.80 23.28 4828 23.00 27142 24.17 22.99 -.66 -12.3 BlonderT A BDR 2.20 .38 70 1.07 563 1.25 .96 +.04 +76.6 BloominBr Q BLMN .36 1.6 18 25.00 16.11 2527 21.99 9589 23.16 21.68 -.31 +3.0 Blucora Q BCOR 40.60 19.05 940 38.25 3467 39.80 37.45 +.80 +73.1 BlueAprn n N APRN 10.10 1.72 1676 3.33 15720 3.40 2.98 +.30 -17.4 BlueBird Q BLBD 10 24.99 15.66 468 22.30 1036 22.35 20.60 +1.50 +12.1 BlueCapRe N BCRH 1.20 11.0 20.20 9.50 636 10.90 876 11.60 10.40 +.45 -9.5sBlueHBcp Q BHBK .60a 2.7 28 22.65 17.35 125 22.35 332 22.65 21.20 +1.00 +11.2 BluebBio Q BLUE 236.17 85.65 6822 168.90 10940 189.31 166.43 -14.20 -5.2 BluegVac n N BXG .60 2.5 24.55 13.00 205 23.70 519 23.74 21.93 +1.30 +29.8 BlueknEP Q BKEP .58 16.7 6.75 3.30 444 3.48 1080 3.80 3.45 -.23 -31.9 Bluekn pf Q BKEPP .72 11.4 8.05 6.02 135 6.25 206 6.40 6.20 +.04 -19.6 BlueLinx rs N BXC 12 46.42 7.57 1237 37.51 2259 45.60 34.86 -6.95 +284.3 BlueprtM n Q BPMC 109.00 39.99 915 66.44 2913 71.27 66.00 -2.97 -11.9 BluerkRsd A BRG 1.16 12.9 13.77 7.02 382 8.96 1000 9.19 8.76 +.01 -11.4 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 10 25.35 26 25.88 25.25 +.30 -3.9 BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 4 22.62 41 23.28 22.41 +.45 -10.2 BluerkR pfC A BRGpC 1.91 7.7 26.50 22.48 7 24.70 20 25.45 24.37 +.18 -2.9 BdwlkPpl N BWP .40 3.9 10 18.29 9.10 609 10.24 4207 10.37 9.80 +.30 -20.7 Boeing N BA 6.84 2.0 35 374.48 196.45 3282 338.91 22317 357.65 336.20 -18.97 +14.9 BofI Hld s Q BOFI 20 45.18 22.63 1495 42.93 3400 43.89 41.73 +.49 +43.6 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.61 42 26.10 25.54 -.39 -.8 Boingo Q WIFI 28.34 14.33 877 22.73 2486 24.50 22.61 -1.72 +1.0 BoiseCasc N BCC .28 .6 16 49.30 27.60 989 44.00 2629 46.25 43.50 -1.90 +10.3 Bojangles n Q BOJA 8 16.95 11.35 854 15.15 1704 15.30 14.05 +.95 +28.4 BonanzaCE N BCEI 37.50 23.33 572 33.00 3049 34.18 30.92 +1.18 +19.6 BonsoElec Q BNSO 4.10 1.96 14 3.40 29 3.50 3.32 +.05 +38.8 BookingHl Q BKNG 29 2228.99 1630.56 364 2102.85 1822 2162.91 2095.97 -38.60 +21.0 BootBarn N BOOT 12 26.25 6.10 1179 22.39 3335 23.11 21.94 -.25 +34.8sBoozAllnH N BAH .76 1.7 22 45.86 31.06 1340 44.60 6165 45.86 44.53 -.43 +17.0 BorgWarn N BWA .68 1.5 13 58.22 40.00 3189 45.09 11640 48.16 44.92 -3.14 -11.7 BorqsTch Q BRQS 93 10.50 4.00 0 5.60 6 5.90 5.57 +.10 +2.8sBostBeer N SAM 37 294.95 128.70 216 300.90 1018 302.75 280.90 +9.85 +57.5 BosOma n Q BOMN 35.49 12.15 597 22.22 842 22.84 21.13 +.34 -31.4 BostPrv Q BPFH .48 2.8 19 17.85 13.95 578 16.85 2313 17.40 16.65 -.15 +9.1 BostProp N BXP 3.20 2.5 30 131.84 111.57 1560 125.60 5145 125.89 117.98 +5.52 -3.4 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 4 24.80 78 24.80 24.12 +.60 -1.8 BostonSci N BSX 22 37.30 24.54 9684 32.62 33931 33.03 31.79 -.34 +31.6 BttmlnT Q EPAY 68 50.32 24.60 1102 50.00 2750 50.10 47.35 +1.50 +44.2 BldrG&IFd N BIF .11a 1.1 11.84 9.54 85 10.48 590 10.66 10.41 -.16 -5.5 BovieMed A BVX 4.29 2.17 54 4.11 296 4.24 3.70 +.31 +58.1 BowlA A BWL/A .68 4.7 40 16.64 13.43 1 14.50 2 15.77 14.50 -1.25 -3.3sBox Inc n N BOX 29.79 17.25 10687 26.84 52460 29.79 26.20 +.06 +27.1 Boxlight n Q BOXL 17.40 3.00 330 5.80 3560 7.40 5.05 +.04 +.2 BoydGm N BYD .20 24 40.44 24.17 680 36.58 3173 37.33 36.13 +.01 +4.4sBradyCp N BRC .83 2.1 25 40.90 31.70 855 39.80 1847 40.90 39.45 -.30 +5.0 BraemHot N BHR .64 5.9 9 11.34 8.44 531 10.84 1088 10.86 10.40 +.22 +11.4 Brainstorm Q BCLI 5.35 2.88 185 3.98 669 4.43 3.90 -.43 +1.5 Brandyw N BDN .72 4.3 15 18.69 15.21 1459 16.70 8842 16.72 16.13 +.42 -8.2 BrasilAgro N LND 4.55 3.21 2 3.60 75 3.73 3.58 +.02 +2.8 Braskem N BAK .78e 2.9 33.73 19.01 545 26.68 3719 27.53 25.52 -.01 +1.6 BridgeBcp Q BDGE .92 2.5 18 38.00 29.80 244 37.10 399 37.60 35.70 +1.00 +6.0 Bridglne rs Q BLIN 4.45 1.12 72 1.23 602 1.35 1.19 +.00 -49.3 BridgptEd N BPI 28 15.40 5.31 3060 6.67 4218 7.35 6.59 -.51 -19.6 BridgBcs n Q BWB 13.87 12.60 698 12.86 1024 13.05 12.75 +.06 +1.9 BridgfdFds Q BRID 13 21.55 11.05 1 13.33 11 14.27 13.33 -.74 +6.2 BrigStrat N BGG .56 3.1 11 27.34 17.11 318 18.23 1194 18.85 18.18 -.35 -28.1 BrightHrz N BFAM 51 108.40 75.65 411 105.46 1278 106.55 104.15 +.34 +12.2 BrghtSch n N BEDU 28.18 11.59 122 16.74 706 18.11 16.74 -1.19 -10.3tBrghtSph N BSIG 16.31 15.01 1800 15.17 3416 16.08 15.01 -1.10 -6.3 Brightcove Q BCOV 10.75 5.98 383 9.60 1169 10.75 9.55 -.95 +35.2tBrghtFn n Q BHF 70.00 44.61 7755 44.49 17895 46.32 44.26 -.56 -24.1sBrinker N EAT 1.52 3.0 16 54.14 29.50 1251 51.45 6188 54.14 50.59 +.36 +32.5 Brinks N BCO .60 .7 88.10 65.70 1294 82.60 3460 83.15 78.00 +3.20 +5.0 BrMySq N BMY 1.60 2.9 55 70.05 49.96 10732 55.14 37023 55.34 53.04 +.34 -10.0 BristowGp N BRS .28 2.0 18.91 6.36 1090 14.10 3099 14.45 12.67 +1.20 +4.7tBritATob s N BTI 2.24e 4.3 71.87 48.00 3500 51.53 11178 51.82 48.00 +2.19 -23.1 BrixmorP N BRX 1.10 6.0 15 20.59 13.74 5325 18.22 17208 18.22 17.06 +.97 -2.4 BroadcInc Q AVGO 7.00 2.7 10 285.68 221.98 5239 259.71 17444 269.00 254.15 -7.02 +1.1 BroadrdgF N BR 1.46 1.3 35 119.99 71.58 1660 116.48 7260 117.97 113.60 +2.10 +28.6 BroadVis Q BVSN 4.50 1.77 13 2.00 127 2.25 1.91 +.05 -44.4 BrdwyFn h Q BYFC 75 2.67 1.91 2 2.26 20 2.32 2.13 +.02 -4.2 BroadwdE Q BWEN 5.24 2.10 35 2.47 174 2.65 2.42 -.06 -9.2 Brookdale N BKD 15.32 6.28 19836 9.40 35404 9.49 9.19 +.13 -3.1 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 604 41.20 3681 43.20 40.80 -.30 -5.4 BrookBus n N BBU .25 .6 41.42 26.30 4 39.17 58 41.13 38.87 -1.47 +13.5tBrkfDtla pf N DTLAp 1.91 8.3 31.31 23.27 17 23.05 81 24.05 23.05 -.95 -20.0 BrkGblInf N INF 1.40 11.4 13.87 11.02 29 12.23 137 12.24 11.88 +.18 -5.4 BrkfInfra s N BIP 1.88 4.9 27 46.88 37.27 284 38.73 1260 40.00 38.51 -.01 -13.6 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 85 19.54 548 20.25 19.51 -.59 -11.8 BrkRlAs n N RA .20p 24.39 21.06 112 23.04 426 23.24 22.82 +.12 -1.4tBrkfReEn N BEP 1.96 6.6 36.00 29.57 165 29.86 719 30.37 29.57 -.34 -14.5sBrklneB Q BRKL .40f 2.1 23 19.35 13.60 1149 19.25 2898 19.35 18.70 +.45 +22.6 BrooksAuto Q BRKS .40 1.2 37 36.45 21.61 1000 33.69 3980 36.33 33.33 -2.67 +41.3 BrwnBrn s N BRO .30 1.1 28 28.64 21.15 1523 28.22 5038 28.63 27.87 -.04 BrownFA s N BF/A .79 1.6 29 57.70 35.69 290 49.65 569 51.73 48.24 -1.68 -.7 BrownFB s N BF/B 28 59.58 37.71 3816 49.81 10957 53.28 49.65 -3.58 BrukerCp Q BRKR .16 .5 28 36.53 26.98 724 30.01 2969 32.09 29.44 -2.24 -12.6 Brunswick N BC .76 1.2 18 69.27 48.04 1578 65.58 5302 68.67 65.42 -3.19 +18.8 BrynMawr Q BMTC .88 1.8 30 48.90 38.75 235 48.25 488 48.75 47.25 +.80 +9.2tBsquare Q BSQR 5.84 2.85 31 2.85 102 3.10 2.85 -.20 -38.7 Buckeye N BPL 5.05 13.9 11 65.90 35.24 747 36.33 3416 36.86 35.62 +.62 -26.7 Buckle N BKE 1.00e 3.6 15 28.80 13.50 549 28.10 2130 28.73 26.15 +1.90 +18.3 Buenavent N BVN 16.80 10.87 988 14.97 4575 15.02 14.18 +.26 +6.3 BldBear N BBW 27 11.00 7.25 1559 7.75 2047 8.00 7.65 -15.8 BldrFstSrc Q BLDR 18 23.28 14.39 1738 18.45 4749 19.68 18.31 -.43 -15.3 BungeLt N BG 2.00f 2.8 31 83.20 63.87 1301 71.52 13635 73.13 69.54 +1.44 +6.6 BurlStrs N BURL 32 158.23 79.07 1815 149.51 4986 155.17 147.92 -4.69 +21.5 BusinFst n Q BFST .08p 92 30.00 23.10 1237 26.72 1638 27.39 24.27 +1.53 +5.8 BylineBc n N BY 24.80 19.02 437 23.81 1156 24.50 21.75 +1.95 +3.7C -: C&F Fnc Q CFFI 1.36 2.1 20 65.05 45.28 32 64.50 86 65.00 58.00 +6.40 +11.2 C&J Eng n N CJ 36.57 22.50 3275 24.25 8101 24.85 22.68 +.80 -27.5 CTrkMH23 N MLPC .89e 6.1 16.87 12.85 14.48 4 14.54 14.48 -.35 -4.9 CA Inc Q CA 1.02 2.8 16 37.35 30.45 2063 36.15 12400 37.24 35.92 -1.12 +8.6 CAE Inc g N CAE .36 21.70 15.66 97 20.34 953 20.96 20.21 -.63 +9.6 CAI Intl N CAI 6 40.11 19.35 389 22.34 1123 24.05 22.07 -1.55 -21.1sCAS Med Q CASM 2.03 .59 195 2.06 1245 2.06 1.82 +.20 +167.5 CASI Phr h Q CASI 8.42 .91 6295 6.28 12875 7.50 5.16 +.34 +93.2 CB FnSvcs Q CBFV .88 2.5 23 36.95 25.50 504 34.75 682 36.00 33.85 -1.00 +15.8tCBAK Eng Q CBAK 2.35 1.20 106 1.10 152 1.30 1.10 -.11 -25.4sCBIZ Inc N CBZ 27 23.10 14.05 568 23.15 2220 23.15 22.10 +.85 +49.8 CBL Asc N CBL .80 12.9 3 9.67 3.80 5670 6.19 25077 6.23 5.35 +.83 +9.4 CBL pfD N CBLpD 1.84 9.4 24.96 16.30 94 19.60 354 19.66 19.05 +.33 -10.3 CBL pfE N CBLpE 1.66 9.4 25.08 15.06 21 17.75 115 17.94 17.10 +.47 -19.5 CBOE Glb Q CBOE 1.08 1.0 43 138.54 88.44 1438 104.98 5611 106.50 101.00 +2.16 -15.7 CBRE GRE N IGR .60 8.0 8.05 7.17 197 7.52 926 7.60 7.47 +.05 -5.1sCBRE Grp N CBRE .05p 19 49.13 34.38 2328 48.80 9480 49.19 47.93 +.16 +12.7 CBS A N CBS/A .72f 1.3 17 68.86 47.98 8 57.20 36 58.78 56.23 +.30 -4.3 CBS B N CBS .72 1.3 13 68.75 47.54 5919 56.70 21291 58.50 55.55 +.59 -3.9sCBTX Inc n Q CBTX .20 .6 35.00 27.00 2041 34.04 2876 35.00 32.81 +1.13 +14.8 CCA Inds A CAW 14 3.81 2.75 4 2.90 13 2.95 2.80 +.10 -7.9 CDK Globl Q CDK .60 .9 26 76.04 60.28 2850 66.08 9372 66.61 63.73 +.08 -7.3sCDW Corp Q CDW .84 1.0 29 85.82 58.57 1224 83.77 5687 85.82 83.34 -1.70 +20.5 CEVA Inc Q CEVA 24 51.80 27.35 191 31.30 921 34.90 30.80 -3.40 -32.2sCF Inds s N CF 1.20 2.6 46.04 26.51 4103 45.30 17754 46.20 43.24 +.72 +6.5 CGG rs N CGG 1 7.50 1.88 73 2.59 160 2.59 2.33 +.03 -42.0sCGI g N GIB 63.33 49.02 175 63.00 967 63.34 61.71 +.44 +16.0 CH Robins Q CHRW 1.84 2.1 27 100.18 63.41 1234 88.61 7135 90.99 88.37 -1.48 -.5 CHF Sol rs Q CHFS 32.60 2.50 133 2.67 488 2.75 2.50 -.04 -22.8 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 9 29.86 39 29.99 29.66 -.23 -.9 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 6 28.59 31 28.65 28.40 +.11 -.8 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 10 27.35 54 27.59 27.28 -.03 CHS pfB3 Q CHSCM 1.69 6.4 28.99 25.56 13 26.55 60 26.83 26.52 -.24 +.3 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 10 27.87 77 28.07 27.74 +.07 -1.0 CIM CmTr Q CMCT .50a 3.5 39 20.45 11.75 0 14.34 16 15.20 14.25 -.01 -24.9 CIT Grp N CIT .64 1.2 21 56.14 43.25 2277 51.35 7167 51.98 50.53 +.36 +4.3 CKX Lands A CKX .12m 1.1 45 12.00 9.60 2 10.80 7 10.90 10.30 +.50 +6.1sCLPS Inc n Q CLPS 17.35 4.70 329 13.32 8779 17.35 7.66 +4.42 +141.7 CM Finan Q CMFN 1.00 11.1 7 10.45 7.40 13 9.00 224 9.40 8.65 -.20 +10.4sCM SevSt n Q CMSS 9.92 9.59 2 9.92 9 9.92 9.89 +.02 +2.8 CM SvSt un Q CMSSU 10.50 9.93 10.40 23 10.40 10.39 +4.4 CM SevSt rt Q CMSSR .40 .01 59 .32 103 .40 .32 -.04 CME Grp Q CME 2.80a 1.7 37 174.36 119.30 1967 168.42 8537 169.97 165.12 -1.41 +15.3 CMS Eng N CMS 1.43 3.1 28 50.83 40.48 2948 45.44 13322 45.63 44.04 +1.36 -3.9tCNA Fn N CNA 1.20a 2.6 13 55.62 45.75 247 46.01 1015 47.92 45.74 -1.64 -13.3sCNBFnPA Q CCNE .66 2.1 18 32.30 22.46 90 32.14 172 32.86 30.57 +1.12 +22.5tCNH Indl N CNHI .14e 1.3 15.65 10.53 1350 10.68 10462 11.33 10.53 -.84 -20.3tCNO Fincl N CNO .40f 2.1 13 26.47 19.30 1468 19.42 5632 20.07 19.25 -.72 -21.3 CNOOC N CEO 4.92e 3.0 185.72 108.05 124 163.37 497 165.37 157.27 +1.40 +13.8 CNX Midst N CNXM 1.30f 6.2 13 21.05 15.25 214 20.98 1029 21.00 19.66 +1.04 +25.1 CNX Resc N CNX .04 .2 18.08 11.30 3469 17.50 11693 17.87 16.40 +.72 +19.6 ConslCoal n N CCR 2.05 13.3 16.65 13.15 7 15.40 75 16.00 15.30 -.60 -1.6 CONSOL n N CEIX 19 48.12 19.51 3011 41.83 4574 42.59 40.04 -.40 +5.9 CPFL Eng N CPL .12e 1.0 17.69 10.63 9 11.51 120 12.14 11.35 +.01 +.1 CPI Aero A CVU 17 11.75 7.80 16 11.00 94 11.35 10.52 -.10 +22.9 CPI Crd rs Q PMTS 18.50 2.23 518 2.28 651 2.53 2.24 -.25 -37.9 CPS Tech Q CPSH 32 2.20 1.04 1.62 40 1.69 1.53 -.03 -2.4 CRA Intl Q CRAI .68 1.3 28 58.74 33.97 161 53.42 376 54.54 52.38 +.33 +18.8 CRH Med A CRHM 6.00 1.46 22 3.45 155 3.45 3.05 -.02 +30.2 CRH N CRH .72e 2.0 39.32 32.47 443 36.41 2161 37.27 35.93 -1.20 +.9 CRISPR n Q CRSP 73.90 14.32 787 62.78 6236 66.72 59.25 +3.47 +167.4 CSG Sys Q CSGS .84 2.0 27 48.82 37.21 345 42.41 1045 43.91 42.33 -.83 -3.2 CSI Comp Q CCLP .75 13.8 8.05 4.12 60 5.45 557 5.65 5.20 -.01 -.4 CsopChiA50 N AFTY 1.17e 7.2 20.51 14.76 2 16.21 16 16.66 16.14 -.70 -7.9 CSP Inc Q CSPI .44 4.5 21 18.89 8.75 14 9.69 18 9.95 9.35 +.07 -38.7 CSS Inds N CSS .80 4.8 30.29 15.13 1008 16.69 1340 17.13 16.17 +.42 -40.0sCSW Ind n Q CSWI 37 54.55 36.10 343 53.55 707 54.55 52.40 +.65 +16.5 CSX Q CSX .88 1.4 10 67.69 47.99 8644 64.78 26863 66.54 63.86 -1.87 +17.8sCTI BioP rs Q CTIC 5.28 2.45 5421 5.08 7020 5.28 4.71 -.02 +89.6 CTI Inds Q CTIB 6.12 3.25 4 3.98 5 4.53 3.76 -.57 -2.2sCTS N CTS .16 .4 30 35.93 20.80 375 36.15 933 36.30 33.50 +2.14 +40.4 CUI Glbl Q CUI 4.35 2.44 121 2.80 247 2.86 2.66 +.11 +1.8 CURO Gp n N CURO 51 24.87 13.50 667 24.84 1804 24.85 22.10 +1.58 +76.4 CVB Fncl Q CVBF .56 2.4 22 25.49 19.58 1067 23.80 2721 24.10 23.16 +.33 +1.0 CVD Eqp Q CVV 18 13.50 6.85 11 7.23 113 7.82 7.23 -.12 -37.8 CVR Engy N CVI 3.00f 8.2 47.67 16.75 740 36.53 3574 40.22 36.00 -1.76 -1.9 CVR Ptrs N UAN .71e 23.3 4.20 2.58 204 3.05 3018 3.11 2.76 +.21 -7.0 CVR Rfng N CVRR 2.95e 20 26.00 6.70 780 22.25 5491 24.05 21.75 -.70 +34.4 CVS Health N CVS 2.00 2.8 13 84.00 60.14 9059 72.18 43483 72.92 67.50 +2.09 -.4 CWA Inco n N CWAI 26.93 24.45 24.67 0 24.67 24.67 +.03 -3.4 CYS Invest N CYS .88 11.7 7 8.98 6.25 1817 7.52 8535 7.63 7.35 +.39 -6.4 CYSInv pfA N CYSpA 1.94 7.7 25.73 24.01 25.33 10 25.52 25.28 +.01 +1.2 CYSInv pfB N CYSpB 1.88 7.5 25.32 23.40 13 24.98 51 24.98 24.82 +.10 +.8 CabGS flt34 N GYB .83 3.7 23.75 22.03 3 22.60 27 23.00 22.52 -.21 -1.7 CabcoJCP97 N PFH 1.91 14.2 18.74 11.00 4 13.41 31 13.81 13.34 -.31 -9.1 CabAT&T34 N GYC .83 3.6 24.90 21.30 1 23.19 1 23.40 23.19 -.04 +2.8 CableOne n N CABO 7.00 1.0 37 788.00 597.40 58 731.95 282 735.20 698.98 +29.72 +4.1 Cabot N CBT 1.32f 2.1 18 68.63 50.56 762 62.45 2632 63.71 60.48 -1.40 +1.4 CabotMicro Q CCMP 1.60 1.5 41 119.32 68.00 280 109.28 902 113.62 109.05 -3.52 +16.2 CabotO&G N COG .24 1.0 44 29.57 21.71 14268 23.11 36848 24.80 23.05 -.39 -19.2sCACI N CACI 15 174.50 118.10 279 171.95 1261 174.80 162.65 +4.35 +29.9 Cactus n N WHD 37.50 19.18 1473 34.01 2568 34.56 30.00 +2.56 +68.0 CadencB n N CADE .13 .4 65 31.44 20.00 1722 30.05 4819 30.71 29.53 +.05 +10.8 Cadence Q CDNS 55 46.00 32.85 2500 43.87 9159 45.46 43.86 -1.15 +4.9 Cadiz h Q CDZI 14.75 9.65 305 13.15 925 13.50 12.55 +.20 -7.7 CaesarStne Q CSTE .29e 35 37.70 12.50 1016 16.50 2539 17.55 15.78 +.10 -25.0 CaesarsEnt Q CZR 14.50 10.48 36966 11.30 75485 11.83 11.12 -.05 -10.7 CafePress Q PRSS 2.68 1.26 30 1.34 63 1.45 1.34 -.11 -27.4sCal-Maine Q CALM 2.49e 4.8 51.65 33.40 871 51.35 1941 51.65 49.36 +.60 +15.5sCaladriu rs Q CLBS 11.65 2.63 360 6.83 17755 11.65 3.95 +2.76 +94.6sCalaCvHi Q CHY 1.20 9.3 13.00 10.60 154 12.86 1139 13.00 12.57 +.12 +8.5sCalaCvOp Q CHI 1.14 9.6 12.00 10.01 170 11.91 958 12.00 11.75 +.11 +6.4sCalaCv&Inc Q CCD 2.00 9.1 22.32 18.15 59 21.96 369 22.32 21.81 +.01 +9.4 CalaGDyIn Q CHW .84 9.2 9.87 8.32 142 9.13 609 9.22 9.11 -.08 +.6 CalaGTR Q CGO 1.20 8.3 16.34 12.36 20 14.53 109 14.53 13.98 +.36 -3.5 CalaStrTR Q CSQ .99 7.6 13.07 11.00 309 12.97 1752 13.00 12.73 +.06 +7.4 CalAmp Q CAMP 49 25.45 17.52 277 22.63 913 22.90 22.31 +.07 +5.6 CalavoGr h Q CVGW .95f 1.0 42 98.85 65.75 139 95.00 603 95.45 90.25 +3.40 +12.6 CaledoMn n A CMCL .28 3.5 9.94 5.17 10 7.93 58 8.70 7.93 -.80 +7.3 Caleres N CAL .28 .8 17 37.06 22.39 1136 35.69 3175 36.38 33.20 +2.13 +6.6sCalifRes rs N CRC 41.33 6.47 5500 42.71 12556 45.28 34.52 +7.65 +119.7 CalifWtr N CWT .75 1.9 29 46.15 35.25 747 40.00 1565 40.25 39.25 +.45 -11.8 Calithera Q CALA 20.05 4.70 974 5.30 3150 5.55 4.93 +.25 -36.5 Calix N CALX 8.00 4.65 744 8.00 1385 8.00 7.70 +.10 +34.5sCallGolf N ELY .04 .2 42 20.82 12.04 2663 19.75 6163 20.82 19.72 -.62 +41.8 CallonPet N CPE 24 14.65 9.34 8938 10.80 39500 10.91 9.88 +.92 -11.1 Callon pfA N CPEpA 5.00 9.7 53.07 47.11 1 51.35 12 51.76 51.00 +.01 +.2 CalumetSp Q CLMT 9.95 3.95 113 7.75 810 8.25 7.65 -.30 +.6tCalvUSInc n Q CRUSC 100.02 99.98 99.98 0 99.98 99.98 -.01 Calyxt n Q CLXT 31.89 9.26 154 20.38 690 22.32 19.05 +.36 -7.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 54

CambLrn Q ABCD 1.36 12.3 36 13.77 4.67 295 11.07 816 11.10 10.71 +.22 +94.9 Cambrex N CBM 18 62.30 42.55 769 47.30 2124 47.60 45.65 +.65 -1.5 CambriaYld N SYLD .49e 1.3 41.00 33.28 3 39.00 18 39.39 38.97 -.39 +1.6 CambFgnY N FYLD .75e 2.9 27.94 23.28 1 26.25 27 26.51 25.80 -.19 -.5 CambGblV N GVAL .54e 2.2 28.50 23.13 17 24.09 128 24.16 23.76 -.07 -5.9 CamGblMo N GMOM .56e 2.1 29.42 24.76 16 27.06 84 27.24 26.83 -.17 -1.2 CambGlAss A GAA .55e 2.0 28.60 25.73 16 27.14 46 27.26 27.02 -.03 -1.3 CambrEmS N EYLD 38.25 29.46 3 33.96 9 34.42 33.75 -.79 -2.1 CambEq n N CCOR 26.18 24.39 2 24.57 28 24.74 24.43 -.22 -4.8 CambTail n N TAIL 24.75 20.75 0 21.09 27 21.20 20.98 +.09 -6.6 CamValMom N VAMO 28.07 22.55 4 26.43 50 27.50 26.20 +.08 +5.9sCambrBc n Q CATC 1.92 2.2 91.00 70.00 403 85.58 457 91.00 81.28 -2.00 +7.2sCamdnN s Q CAC 1.00f 2.1 24 47.86 37.10 113 47.22 290 47.86 45.65 +1.11 +12.1 CamdenPT N CPT 3.08 3.3 24 96.39 78.19 1033 92.19 3182 92.45 88.97 +1.88 +.1 Cameco g N CCJ .40 12.19 7.68 1566 11.34 10223 11.87 11.05 -.48 +22.9 CampSp N CPB 1.40 3.6 12 55.32 32.63 6225 38.60 32054 38.64 36.24 +1.50 -19.8 CampWrl n N CWH .54 2.0 47.62 18.16 2031 26.44 10461 27.04 23.75 +1.76 -40.9 Camtek h Q CAMT .56 7.3 12 8.74 4.17 78 7.72 415 8.00 7.63 -.03 +35.0 Can-Fite A CANF 12 2.75 1.18 170 1.24 1419 1.37 1.21 -.02 -16.2sCdaGoose n N GOOS 68.75 16.96 4426 57.61 22881 68.75 57.28 -3.41 +82.5 CIBC g N CM 5.32 9 100.01 78.85 242 88.58 1093 88.66 86.67 +1.29 -9.1 CdnNR gs N CNI 1.33 85.73 70.59 1057 80.60 4274 82.91 79.56 -2.56 -2.3 CdnNRs gs N CNQ 1.34 38.20 27.61 4711 33.26 18265 33.43 31.11 +2.04 -6.9 CP Rwy g N CP 2.60f 196.34 150.91 480 187.47 2624 195.06 186.07 -6.77 +2.6 CdnSolar Q CSIQ 5 19.09 11.37 1339 12.49 7098 12.75 11.60 +.54 -25.9 CancerGen Q CGIX 4.25 .82 144 .90 494 1.07 .90 -.17 -51.4 CannaeHl n N CNNE 21.34 16.16 1461 19.41 2892 20.63 19.17 -.73 +14.0 Canon N CAJ 40.67 32.20 271 33.52 1946 33.64 32.92 -.21 -10.4 CantelMed N CMD .14e .1 43 130.92 72.82 3556 101.34 4936 103.49 97.48 +1.33 -1.5 CantbryPk Q CPHC .28 1.9 23 17.72 10.70 1 14.86 6 15.90 14.71 -.00 -8.6 CpStarFn n Q CSTR .04p 56 22.22 16.00 128 19.57 222 19.62 18.69 +.14 -5.8sCapellaEd Q CPLA 1.72 1.7 28 101.35 65.15 68 99.25 347 101.35 94.45 +4.05 +28.2 CapCtyBk Q CCBG .28 1.1 24 26.50 18.96 102 24.75 211 25.29 24.18 +.40 +7.9 CapOne N COF 1.60 1.7 21 106.50 76.98 2066 95.01 10876 97.51 94.10 -2.25 -4.6 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 17 25.94 106 25.99 25.83 +.06 -.9 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 13 26.72 94 26.84 26.54 -.04 -.4 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 9 26.43 145 26.47 26.29 +.04 -2.2 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 36 25.43 178 25.54 25.40 -.07 +.5 CpOne pf H N COFpH 27.19 25.12 8 26.17 132 26.22 26.10 +.09 -2.8 CapOne pfG N COFpG 25.55 23.25 32 24.47 211 24.47 24.26 +.12 -2.2 CapProd Q CPLP .32 10.5 17 4.00 2.98 404 3.06 1764 3.12 3.01 +.04 -8.9 CapSenL N CSU 16.72 9.15 291 11.41 1137 11.73 11.09 +.08 -15.4sCapSwst Q CSWC 1.16a 6.1 19 19.38 14.85 160 19.15 275 19.38 18.85 +.17 +15.7 CapitalaF Q CPTA 1.00 12.0 13.65 6.88 26 8.36 316 8.58 8.31 +.05 +14.8 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 2 25.01 13 25.27 24.78 +.15 -.8 CapFedFn Q CFFN .34a 2.5 22 15.11 12.19 814 13.53 2455 13.68 13.23 +.20 +.9 CapInv n N CIC 10.10 9.60 9.85 239 9.85 9.80 +.06 +1.8 Capricor Q CAPR 4.25 .63 131 1.41 866 1.47 1.32 -.02 -10.8 CapsteadM N CMO .64 7.0 13 11.14 8.17 899 9.20 3030 9.30 9.06 +.12 +6.4 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 11 25.44 64 25.48 25.35 +.01 +.4 CpstnTur rs Q CPST 1.90 .58 560 1.50 2825 1.58 1.48 -.04 +94.8 CarGurus n Q CARG 40.60 25.85 6597 34.61 10117 36.46 33.94 -.14 +15.4 CaraThera Q CARA 28.50 11.11 1055 16.59 3619 17.21 16.33 -.21 +35.5 CarboCer N CRR 12.69 5.83 1489 8.58 2951 9.18 7.89 +.46 -15.7sCarbBlk n Q CBLK 35.00 22.56 1965 26.14 5611 35.00 25.69 -7.96 +9.2 Carbonite Q CARB 41.25 18.55 610 36.80 2248 40.40 36.40 -2.10 +46.6 CardnlHlth N CAH 1.90f 3.5 13 80.37 50.79 2990 53.98 15652 54.61 52.64 -.77 -11.9 CardiovSys Q CSII 33.11 20.58 211 31.75 923 32.90 30.84 -.02 +34.0sCardlytc n Q CDLX 25.71 11.10 250 24.45 958 25.71 22.11 +2.23 +82.9 Cardtronic Q CATM 12 34.90 15.80 1180 26.04 3062 27.03 23.67 +2.19 +40.6 CareTrust Q CTRE .82 4.8 33 19.86 12.73 2936 16.95 5018 17.04 16.57 +.12 +1.1sCare.com N CRCM 22.95 12.80 783 21.39 1486 22.95 21.23 -.54 +18.6sCareDx h Q CDNA 16.00 1.04 10026 13.23 12847 16.00 10.31 -2.56 +80.2sCareerEd Q CECO .30f 1.8 16.67 8.10 2714 16.27 5246 16.67 16.05 +.03 +34.7 Carlisle N CSL 1.48 1.4 19 119.21 92.09 601 108.22 1930 108.82 106.29 -.36 -4.8 CarlyleGp Q CG 1.41e 6.3 9 25.90 18.20 451 22.50 1940 22.85 22.23 -.05 -1.7 CarlGp pfA Q TCGP 1.47 6.3 25.85 23.17 49 23.40 264 23.43 23.25 +.08 -7.8sCarMax N KMX 22 77.64 57.05 12857 80.19 22152 81.67 70.26 +7.80 +25.0 Carnival N CCL 2.00 3.1 16 72.70 60.30 5179 63.53 20214 64.55 62.18 -1.65 -4.3 CarnUK N CUK 1.80f 2.8 72.29 61.14 328 63.93 1362 64.63 62.53 -1.41 -3.5 CaroFin s Q CARO .24 .5 25 45.58 30.65 507 45.05 1540 45.13 42.57 +2.08 +21.3 CarolTrBk Q CART 30 10.00 7.00 6 8.11 59 8.25 8.09 -.04 -15.1 CarpTech N CRS .72 1.3 44 61.49 35.58 429 56.16 1788 57.14 53.88 +.06 +10.1 CarrSrv N CSV .30 1.2 17 28.96 23.15 208 24.73 459 24.96 24.42 +.09 -3.8sCarrizo Q CRZO 29 30.31 11.10 5937 27.91 22423 30.31 26.00 +1.75 +31.2sCarrolsRst Q TAST 20 13.58 9.90 1545 14.95 2290 15.00 12.89 +1.95 +23.0 Cars.cm N CARS 32.28 20.94 1068 28.76 4247 30.46 28.75 -.86 -.3 Carters N CRI 1.80 1.6 17 129.00 83.84 954 109.49 4364 115.99 107.34 +1.35 -6.8sCarvana A n N CVNA 45.21 12.17 2054 40.36 8186 45.21 36.50 -2.46 +111.1 CarverBc lf Q CARV 53 11.94 2.01 10 5.32 62 5.85 5.19 -.23 +82.8 CasaSys n Q CASA 93 34.21 13.25 1555 17.70 6967 19.08 17.22 -.12 -.3 CasellaW Q CWST 27.50 15.20 428 26.51 1392 26.95 24.97 +1.38 +15.2 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 1016 106.84 3651 108.12 99.34 +6.01 -4.6sCassInfo Q CASS 1.04f 1.4 36 72.43 53.23 206 74.21 425 74.49 68.11 +5.72 +27.5 CastleBr A ROX 1.93 .98 1482 1.35 2582 1.42 1.17 +.15 +10.7 CastlightH N CSLT 4.75 3.15 2045 4.25 5313 4.45 3.80 +.40 +13.3tCatabasis n Q CATB 3.78 .86 1016 .91 16747 1.35 .86 -.43 -38.9 Catalent N CTLT 72 47.87 33.42 13574 41.54 17751 42.62 40.41 +.07 +1.1 CatalstB rs Q CBIO 37.00 3.11 1942 10.52 16139 12.00 8.91 -14.73 -22.9 CatalystPh Q CPRX 4.51 2.09 2272 3.39 4591 3.61 3.12 -.18 -13.3sCatasys n Q CATS 8.88 3.30 27 7.79 300 8.88 7.53 -.86 +107.7 CatchMTim N CTT .54 4.3 13.73 10.81 922 12.55 2444 13.04 12.36 +.07 -4.4 Caterpillar N CAT 3.44f 2.5 17 173.19 102.31 5214 139.94 28622 149.46 139.12 -10.08 -11.2 CathayGen Q CATY .96 2.3 19 45.59 34.00 980 42.19 2159 43.28 41.84 -.40 sCatoCp N CATO 1.32 5.2 25 25.72 10.76 394 25.46 1371 25.80 24.64 +.26 +59.9 CavcoInd Q CVCO 36 224.95 123.10 134 207.70 352 214.00 200.05 -4.20 +36.1 Cavium Q CAVM 92.66 56.96 602 82.98 3667 85.29 82.15 -1.92 -1.0 CecoEnv Q CECE .30 4.9 10.69 4.00 209 6.08 732 6.33 5.97 -.07 +18.5 CedarF N FUN 3.56 5.6 17 72.37 59.66 142 64.09 671 65.64 63.54 -1.37 -1.4 CedarRlty N CDR .20 4.1 12 6.29 3.54 1398 4.91 4550 4.92 4.38 +.53 -19.2 CedarR pfB N CDRpB 1.81 7.9 25.64 22.03 2 23.05 11 23.16 22.87 +.05 -8.8 CedrRT pfC N CDRpC 1.63 7.7 25.39 18.82 3 21.15 60 21.15 20.39 +.60 -15.5 Cel-Sci rs A CVM 3.69 1.30 381 3.30 1940 3.66 3.00 -.05 +74.6 Celanese N CE 1.84 1.6 13 118.40 91.15 1264 114.00 4873 116.37 110.96 -2.96 +6.5sCelcuity n Q CELC 22.73 11.10 380 24.55 520 24.68 19.62 +4.06 +29.6 Celestic g N CLS 10 14.06 9.79 210 11.79 1542 12.01 11.56 -.27 +12.5 Celgene Q CELG 24 147.17 74.13 5539 78.80 35663 80.15 76.92 +.72 -24.5 Celgene rt Q CELGZ 1.61 .11 19 .39 59 .40 .28 +.02 -59.9tCellcom N CEL 6 10.62 5.44 8 5.54 141 6.19 5.44 -.74 -45.7tCelldexTh Q CLDX 3.26 .56 18263 .52 32561 .61 .51 -.06 -81.7 CellectBio n Q APOP 13.50 6.12 6 7.16 20 7.44 7.07 -.14 +2.3tCellectar rs Q CLRB 2.06 .72 261 .76 2350 .93 .72 -.19 -44.5 Cellectis n Q CLLS 38.85 21.25 151 29.68 1189 30.91 28.24 -.80 +1.8 CallularBio Q CBMG 22.75 7.10 1099 20.30 1278 20.85 17.05 +2.50 +80.4 Celsion rs Q CLSN 6.06 1.24 907 3.27 6928 3.48 2.63 +.62 +22.0 CelsiusH n Q CELH 7.00 3.42 2368 4.94 2739 4.99 4.59 +.05 -5.9 Celyad n Q CYAD 64.75 25.55 8 29.45 47 29.51 26.49 +1.96 -31.7 Cementos N CPAC .50e 4.2 14.11 10.80 1 12.01 1 12.29 11.80 -.02 -3.1 Cemex N CX .29t 10.37 5.72 5588 6.37 32399 6.63 6.06 +.12 -15.1 Cemig pf N CIG .08e 4.7 2.93 1.66 4138 1.71 13802 1.82 1.70 -.07 -17.0 Cemig N CIG/C .08e 4.8 3.16 1.58 0 1.66 3 1.80 1.58 +.00 -10.3 Cemtrex rs Q CETX .02p 7 3.71 1.90 49 2.14 258 2.31 2.01 -.14 -16.0 Cemtrx pf Q CETXP .58t 7.62 4.20 3 4.63 6 4.76 4.58 -.13 -8.4 CenovusE N CVE .20 8 11.52 6.76 4190 9.91 14936 9.95 9.11 +.69 +8.5sCentene s N CNC 20 126.30 77.97 3965 125.60 9717 126.30 122.59 +1.83 +24.5 CntRsDvA Q CDEV 22.14 14.19 5179 17.96 17124 18.34 16.14 +1.67 -9.3 CC MLPInf N CEN 1.25 13.9 11.62 8.12 328 9.00 1122 9.16 8.92 -9.6 CenterPnt N CNP 1.11 4.2 19 30.45 24.81 3471 26.62 16346 26.65 25.87 +.73 -6.1 CntrStBk Q CSFL .40 1.3 32.27 21.77 3219 31.22 6619 31.83 30.08 +.90 +21.3 CentElBr B N EBR/B 9.06 3.76 39 3.89 259 4.30 3.80 -.13 -42.7 CentElecBr N EBR 7.86 3.35 343 3.43 1976 3.79 3.37 -.11 -39.8 CEurMed Q CETV 5.20 3.70 3270 4.00 3657 4.05 3.80 +.05 -14.0 CnEurRusT N CEE .56e 2.4 28.32 20.88 5 23.27 34 23.75 22.57 -4.6 CentrlFedl Q CFBK 27 2.75 2.00 82 2.42 137 2.47 2.26 -.03 -12.0sCentGard lf Q CENT 22 44.54 30.26 298 41.38 1258 44.54 41.13 -2.74 +6.3 CenGrdA lf Q CENTA 41.54 28.69 978 38.54 2549 41.50 38.34 -2.76 +2.2 CenPacFn N CPF .84f 2.8 19 33.15 27.34 230 29.74 751 30.12 28.91 +.52 -.3 CentSecur A CET 1.78e .7 29.00 24.12 8 27.83 49 28.39 27.83 -.77 +1.6 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 272 21.25 392 22.00 20.74 -.41 +5.3 CentrusEn A LEU 5.14 3.30 3 3.59 31 3.59 3.38 +.17 -10.5 CentAl Q CENX 26 24.77 12.94 1160 17.24 5924 17.41 15.33 +.85 -12.2 CntyBcMA Q CNBKA .48 .6 89.40 61.95 22 76.40 40 78.00 75.40 -.40 -2.4 CentCas Q CNTY 40 9.85 6.28 498 8.78 1278 9.15 8.46 +.07 -3.8 CentCmtys N CCS 15 36.00 21.90 854 31.30 1963 34.10 30.25 -2.90 +.6 CntryLink N CTL 2.16 11.6 8 25.81 13.16 8422 18.62 44571 18.83 17.97 +.60 +11.6 CeragonN Q CRNT 4.15 1.64 256 3.72 2061 3.99 3.67 -.16 +87.9 Cerecor n Q CERC 5.74 .51 89 4.91 462 5.00 4.62 +.12 +53.4sCerdHCM n N CDAY 42.46 29.68 1891 35.75 5099 42.46 35.70 -2.70 +17.1 Cerner Q CERN 30 73.86 52.05 5209 59.81 10767 61.74 59.74 -2.06 -11.2sCerusCp Q CERS 7.31 2.10 1960 7.03 8483 7.31 6.68 +.26 +108.0tCervecer N CCU .35e 1.4 30.35 24.37 141 25.17 1630 25.50 24.37 -.18 -14.9 CescaTh rs Q KOOL 6.44 .42 1321 .44 6794 .57 .43 -.09 -85.4 Chaisma n Q CHMA 2.95 1.25 25 1.60 161 1.60 1.45 +.05 -5.9sChampO hrs Q CSBR 7.29 2.19 43 7.12 340 7.29 5.90 +1.17 +83.5tChangyou Q CYOU 6 30.35 16.90 281 16.85 1303 18.12 16.67 -1.34 -32.1 ChannAdv N ECOM 15.63 8.30 286 14.55 665 15.25 13.90 -.45 +61.7 Chantic rs Q BURG 5.15 1.81 24 2.95 79 3.02 2.84 -.03 +12.2tCharahSol n N CHRA 12.00 10.45 128 11.01 985 11.80 10.45 -.69 -8.3 CharlsCol h Q CTHR 1.60 .80 12 1.02 83 1.11 1.02 -.10 -24.4 ChRvLab N CRL 23 119.05 94.15 525 116.21 1847 117.43 114.71 -1.04 +6.2 ChartInds Q GTLS 52 74.27 32.04 819 63.50 2909 68.34 61.72 -4.11 +35.5 ChartCm n Q CHTR 97 408.83 250.10 1459 299.30 8077 302.43 286.31 +2.10 -10.9sCharterFn Q CHFN .34f 1.4 25 26.01 15.81 149 25.04 380 26.01 24.23 +.59 +42.8 ChaseCorp A CCF .80f .7 36 129.55 83.35 37 119.45 100 120.75 117.10 -.50 -.9 ChathLTr N CLDT 1.32 6.3 29 23.91 17.90 540 20.89 1348 20.92 20.11 +.53 -8.2 ChkPoint Q CHKP 20 119.20 93.76 1014 97.48 4522 100.55 96.68 -2.49 -5.9 CheckC nrs Q CHEK 24.00 3.12 250 4.23 1313 4.54 3.97 +.24 -59.5tChckPnt n Q CKPT 10.50 2.40 127 2.48 443 3.17 2.40 -.61 -36.1sCheesecake Q CAKE 1.16 2.0 18 60.08 38.34 1728 57.67 5719 60.08 56.65 -.19 +19.7 CheetahM N CMCM 18.18 7.54 536 10.44 4130 12.10 10.32 -1.71 -13.6 ChefsWhs Q CHEF 56 30.32 11.85 336 27.95 1426 29.32 27.55 -.25 +36.3sChegg N CHGG 29.76 11.63 2665 27.91 8584 29.76 27.13 -1.13 +71.0sChembio Q CEMI 10.50 5.70 42 10.65 104 10.70 9.95 +.35 +29.9 Chemed N CHE 1.12 .4 47 335.99 186.09 1504 318.13 2651 328.46 317.04 -5.55 +30.9 ChemFinl Q CHFC 1.12 1.9 20 59.83 43.61 521 58.10 1703 59.46 56.96 +8.7 ChemoCntx Q CCXI 45 15.08 5.42 592 12.03 1528 12.64 11.43 -.50 +102.2 Chemours n N CC .68 1.4 12 58.08 34.84 2073 47.00 8247 49.32 46.35 -2.46 -6.1 ChemungF Q CHMG 1.04 2.0 25 56.83 37.30 26 51.50 43 52.06 48.25 +.11 +7.1sCheniereEn A LNG .56p 68.04 40.36 4364 68.72 15285 69.50 63.04 +4.38 +27.6sChenEnLP A CQP 2.20 5.9 36.82 26.41 250 37.18 1119 37.31 34.98 +1.34 +25.4sChenEnHld A CQH 2.04f 6.2 33 32.29 24.03 205 33.16 1759 33.59 29.90 +3.09 +19.8tCherokee h Q CHKE .20 32.3 7.75 .60 163 .62 1122 .82 .60 -.16 -67.4 CherHMtg N CHMI 1.96 10.6 4 19.43 16.01 434 18.43 1398 18.75 18.41 +2.4sChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 6 25.65 64 26.03 25.48 +.20 -.6 ChesEng N CHK 8 5.20 2.53 51243 5.05 165863 5.13 4.58 +.41 +27.5 ChesEn pfD N CHKpD 4.50 8.1 55.98 45.99 10 55.51 24 55.92 52.58 +2.62 +11.7 ChesGranW N CHKR .32e 20.3 1 2.50 1.20 48 1.55 309 1.60 1.50 +.05 -16.2 ChespkLdg N CHSP 1.60 4.9 33 32.84 24.08 561 32.49 1699 32.71 31.54 +.69 +19.9 ChespkUtil N CPK 1.48f 1.9 22 86.35 66.35 124 79.30 302 79.30 75.65 +3.65 +1.0 Chevron N CVX 4.48 3.6 56 133.88 102.55 8912 125.10 38667 126.98 122.16 +1.06 -.1 ChiRivet A CVR .84 2.7 38.09 26.50 1 31.53 4 32.17 31.01 -.02 -.8 ChkSoup n Q CSSE 13.26 6.19 157 10.31 234 10.58 9.70 -.37 +14.6 Chicos N CHS .34 4.0 11 10.90 6.96 2973 8.50 11488 8.83 8.34 +.06 -3.6 ChildPlace Q PLCE 2.00 1.6 29 161.65 94.95 718 128.10 2840 134.45 127.30 -4.40 -11.9 Chimera rs N CIM 2.00 10.6 8 19.93 15.77 1522 18.93 4512 18.99 18.56 +.35 +2.4 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 3 25.92 89 26.00 25.63 +.15 +.4 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 10 25.84 88 25.97 25.60 +.14 +.2 Chimerix Q CMRX 5.94 4.17 684 4.76 2064 4.90 4.56 +.17 +2.8sChAdvCns Q CADC 9.75 1.55 2598 6.10 2894 10.20 3.40 +2.60 +41.9 ChinAutLog Q CALI 8.77 1.50 151 2.56 217 2.75 2.50 -.07 -20.0 ChinaAuto Q CAAS 7 5.90 4.04 7 4.23 31 4.44 4.23 -.13 -11.9 ChinaBio Q CBPO 25 114.82 71.85 427 100.99 4969 103.19 96.21 +18.95 +28.2 ChinCer rs Q CCCL 4.28 1.25 169 1.62 290 1.75 1.53 -.12 -32.2 ChiCmCr h Q CCCR 4.00 .97 421 1.12 521 1.28 1.09 -18.8sChiCustR n Q CCRC 23.40 10.75 880 24.60 1451 25.70 18.72 +5.54 +44.3 ChinaDEd N DL .45e 8 10.71 6.61 14 7.16 68 7.43 7.04 +.01 -22.8 ChinaEAir N CEA 45.33 24.44 25 38.33 96 42.73 38.33 -4.05 +6.1 ChiFnOnl Q JRJC 4.14 1.32 5 1.96 137 2.05 1.93 -.10 -27.1 ChinaFd N CHN .55e 2.6 24.76 18.13 21 21.28 106 21.81 21.07 -.65 -1.7tChinaGreen N CGA .10e 8.5 2 2.11 1.15 47 1.17 323 1.20 1.15 -5.6 ChinaHGS Q HGSH 3 4.48 1.18 181 1.69 481 2.12 1.57 -.26 +37.6 ChnaIntNt n Q CIFS 66.10 10.81 163 17.14 482 17.86 16.01 +.24 -59.1 ChinaJJ h Q CJJD 1.80 1.17 16 1.49 40 1.57 1.46 -.01 +20.2 ChinLend h Q CLDC .32e 17.1 6.24 1.66 9 1.87 19 1.99 1.85 -.02 -39.9tChinaLife s N LFC .14e 1.1 17.85 13.24 289 13.31 1556 13.91 13.24 -.70 -14.7tChinaMble N CHL 3.50e 7.9 56.93 43.69 718 44.15 3856 44.78 43.69 -.79 -12.6 ChinaNRes Q CHNR 4.23 1.88 585 2.30 613 2.97 2.08 +.18 -13.9 ChiNBorun N BORN 2 1.57 1.10 26 1.30 71 1.33 1.29 -.01 +3.5 ChOnlEd n N COE 19.82 9.25 5 10.99 90 11.08 10.31 -.11 -12.1 ChinaPet N SNP 3.73e 4.1 105.61 69.60 150 91.89 665 92.05 88.91 +1.29 +25.2 ChinaPhH A CPHI 1.45 .15 84 .23 797 .25 .21 -.02 +27.8tChinRap n N XRF 12.86 2.61 225 2.57 1011 2.88 2.55 -.39 -55.1 ChiRecy rs Q CREG 9.39 .95 1291 1.66 1434 2.06 1.63 -.01 -40.7 ChinaSoAir N ZNH .64e 1.3 70.52 34.27 55 49.31 186 55.81 49.30 -6.91 -4.8 ChnaTcF rs Q CNTF 3.49 1.75 1 1.88 20 2.01 1.81 -.04 -27.3 ChinaTel N CHA 1.21e 2.7 53.78 41.28 36 44.67 173 45.98 44.49 -1.57 -5.9 ChinaUni N CHU 16.55 11.87 208 12.59 1120 12.84 12.35 -.31 -6.9 ChXDPlas Q CXDC 3 5.00 3.40 8 3.65 55 3.65 3.55 -.08 -20.7 ChinaYuch N CYD .73e 3.2 7 27.98 16.16 156 22.90 926 23.56 21.46 +1.67 -4.6 ChiCache lf Q CCIH 4.75 .72 552 1.13 904 1.23 1.12 -.05 -33.1 ChinaNt rs Q CNET 11.90 .90 603 2.74 980 2.97 2.61 +.02 +151.4 ChipMOS Q IMOS 1.97e 12.3 21 21.90 13.49 84 16.03 300 16.08 14.22 +.78 -9.2sChipotle N CMG 473.96 247.52 664 469.94 2696 474.46 458.59 +7.93 +62.6 ChoiceHtls N CHH .86 1.1 38 85.35 59.60 321 77.40 1125 81.50 76.65 -3.80 -.3 ChrisBnk N CBK 1.55 .75 84 .93 567 .94 .83 +.02 -26.8 ChromaDx n Q CDXC 7.24 2.86 4511 3.83 5353 3.88 3.38 +.12 -34.9tChubbLtd N CB 2.86e 2.3 16 157.50 124.67 2514 125.38 11488 130.04 124.67 -4.77 -14.2 ChungTel N CHT 1.29e 3.6 39.33 33.10 84 36.14 513 36.38 35.76 +.07 +2.0 ChurchDwt s N CHD .87f 1.7 54.18 43.21 2169 50.63 11408 51.70 49.87 +.37 +.9 ChrchllD Q CHDN 1.52f .5 36 314.60 178.85 195 301.05 440 305.30 296.35 +.60 +29.4sChuysHldg Q CHUY 34 31.45 18.00 286 32.40 795 32.50 30.50 +1.70 +15.5 CideraTh n Q CDTX 8.80 3.70 101 5.35 457 5.75 5.05 -.40 -21.3 CienaCorp N CIEN 6 27.73 19.40 4655 24.87 14756 25.83 24.56 -.14 +18.8 Cigna N CI .04 17 227.13 163.02 2526 174.08 9893 176.09 172.64 -.97 -14.3 Cimarex N XEC .64 .7 21 130.16 82.45 3592 97.69 16394 98.81 85.21 +12.63 -19.9 Cimpress Q CMPR 171.76 80.61 370 145.51 922 153.00 135.37 -4.63 +21.4 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.61 15 49.86 49.09 +.46 -2.7 CinciBell rs N CBB 64 22.20 11.65 559 14.70 3054 14.85 13.47 +1.10 -29.5tCinnFin Q CINF 2.12 3.1 20 81.98 67.59 836 68.34 2839 69.05 67.59 +.41 -8.8 Cinedigm rs Q CIDM 3.00 1.11 116 1.52 234 1.57 1.45 +.05 +1.3 Cinemark N CNK 1.28f 3.6 16 44.00 32.03 2094 35.79 5499 37.05 35.32 -.02 +2.8 CinerRes N CINR 2.27 8.7 13 29.36 22.61 14 26.11 45 26.63 25.90 +.13 +4.0 Cintas Q CTAS 1.62f .9 35 194.09 123.42 478 188.63 1957 191.45 187.86 -1.88 +21.0tCircor N CIR .15 .4 24 66.92 38.49 969 39.77 2711 43.48 38.49 -1.31 -18.3 Cirrus Q CRUS 14 66.87 34.78 2834 37.60 5681 39.05 37.13 -1.72 -27.5 Cisco Q CSCO 1.32f 3.1 22 46.37 30.36 27453 43.20 115245 44.42 42.89 -1.05 +12.8 Cision N CISN 39 17.07 9.90 5103 14.95 8706 15.45 14.64 -.06 +25.9 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 245 28.55 674 28.59 27.50 +.73 +7.9tCitGBP Dl n N UGBP 32.62 22.70 1 23.20 15 23.20 22.70 -.85 -12.4 CitCHF Dl n N UCHF 32.08 22.60 2 23.53 4 23.53 23.17 +.73 -11.3sCiti GBP n N DGBP 26.12 18.65 25.45 2 26.12 25.45 +.93 +19.4 CitEUR Dl n N UEUR 31.62 21.93 0 22.38 4 22.63 22.08 +.13 -18.8 Citi EUR n N DEUR 27.48 18.78 6 26.26 23 27.22 26.25 -.51 +14.5sCiti AUD n N DAUD 26.76 18.62 1 25.79 8 26.76 25.79 +1.52 +29.0tCitAUD Dl n N UAUD 32.65 22.10 22.28 22 22.68 22.10 -1.44 -16.6 Citi JPY n N DJPY 23.00 18.17 22.38 1 22.73 22.38 -.43 -1.9 CitJPY Dl n N UJPY 39.22 25.89 26.81 7 27.02 26.81 +.61 -8.3 Citi CHF n N DCHF 26.77 19.08 25.83 0 25.83 25.83 +.82 +9.5 Citigp pfN N CpN 1.97 7.4 27.81 25.85 173 26.74 691 26.99 26.70 -.18 -2.7 CgpVelLCrd N UWT 42.11 10.01 5288 35.33 17040 35.39 28.43 +6.48 +44.1 CgpVelICrd N DWT 44.68 6.84 18779 7.62 44956 9.63 7.60 -1.92 -45.8 Citigroup N C 1.28 1.9 12 80.70 63.16 16325 67.20 81882 68.21 65.38 +.86 -9.7 Citigp wtA N C/WS/A .18 .06 .12 +23.0 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 17 25.51 79 25.51 25.34 +.12 +.2 Citigp pfJ N CpJ 1.78 6.4 30.16 27.59 37 27.69 288 28.33 27.59 -.05 -4.0 Citigp pfK N CpK 1.72 6.3 29.99 26.85 80 27.37 359 27.55 27.29 +.02 -4.1 Citigrp pfP N CpP 2.03 7.9 28.71 25.65 25.68 -1.3 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 39 26.24 177 26.34 26.15 +.07 -2.6 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 19 25.87 121 25.91 25.82 +.02 -2.6 CitiusPh n Q CTXR 5.49 2.25 17 2.43 54 2.75 2.40 -.26 -36.1sCitiz&Nthn Q CZNC 1.08 3.9 23 27.04 22.00 94 27.71 167 27.72 25.80 +1.69 +15.5 CtzCmtyBc Q CZWI .20f 1.5 17 14.43 12.73 6 13.75 50 13.86 13.37 +.03 +1.9 CitizFincl N CFG .52 1.3 12 48.23 31.51 5440 41.18 21909 42.23 41.07 -.52 -1.9 CitizFst Q CZFC .23e .9 17 26.83 20.15 3 25.60 16 26.55 25.59 -.95 +6.7 CitizHold Q CIZN .96 4.0 18 26.00 21.18 9 23.75 24 23.75 22.10 +1.05 +2.8 CitizInc N CIA 8.87 6.67 355 7.70 654 8.16 7.60 -.40 +4.8 CitrixSy s Q CTXS 29 109.43 73.34 2067 105.51 9652 109.02 104.68 -1.43 +19.9sCtyHld Q CHCO 1.84f 2.4 22 78.89 58.80 92 77.33 269 79.00 76.00 +.85 +14.6 CityOffce g N CIO .94 10 13.93 10.03 742 12.74 1658 12.78 12.19 +.52 -2.1 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 0 24.19 7 24.39 24.05 +.09 -3.9sCiveo N CVEO 4.20 1.57 3927 4.37 6491 4.50 3.67 +.70 +60.1 CivistaBcsh Q CIVB .28 1.1 19 25.71 18.82 122 25.07 290 25.44 24.51 +.24 +14.0 CivitasSolu N CIVI 32 19.90 11.15 217 16.85 548 17.15 16.45 -.10 -1.5sClarus Q CLAR 8.00 5.20 316 7.95 519 8.15 7.40 +.50 +1.3 ClayGSCn N GCE 1.43e 9.2 17.55 14.85 15.58 15 16.48 15.55 -.57 -6.5 CleanEngy Q CLNE 3.52 1.31 5815 3.47 14814 3.48 2.90 +.56 +70.9 CleanHarb N CLH 58.28 44.75 890 55.37 2778 55.41 52.47 +2.34 +2.2 ClearChan N CCO 5.75 3.60 732 4.65 1243 4.70 4.55 -.05 +1.1 ClrBrEnTR N CTR 1.35e 12.0 13.18 9.50 96 11.28 430 11.44 11.01 +.25 -2.9tClearOne Q CLRO .28 7.9 10.20 3.72 28 3.55 144 4.16 3.55 -.50 -60.3 ClrAllCGr n Q CACG 30.85 24.97 23 30.42 149 30.72 30.23 -.22 +9.2 ClrLgCap n N LRGE 32.49 26.78 1 32.06 5 32.35 31.93 -.43 +9.1 ClrDvStr n Q YLDE 29.07 25.33 27.74 1 27.74 27.74 -.28 +.3 ClrbrgMLP N CBA .80m 10.4 9.58 6.53 128 7.68 722 7.75 7.51 +.13 -7.2 ClearEnFd N CEM 1.76f 12.3 17.36 12.10 166 14.29 543 14.45 14.15 -.06 -6.4 ClrbEOpFd N EMO 1.47e 13.2 13.36 9.56 88 11.12 367 11.26 10.89 +.15 -5.8 Clearfield Q CLFD 25 15.30 10.35 111 11.35 247 12.15 11.10 -7.3 ClearsBio n Q CLSD 15.33 5.30 1284 10.36 2789 10.96 10.10 -.34 +48.0 ClearSign Q CLIR 4.70 1.65 220 1.85 550 2.15 1.75 -.28 -48.6 ClearwPpr N CLW 13 50.60 22.51 479 23.60 1361 24.25 23.15 -.15 -48.0 ClemPhr n Q CMTA 20.15 11.72 250 15.62 732 16.31 13.54 +1.56 -17.7 CleBio hrs Q CBLI 4.25 2.24 14 2.56 65 2.65 2.40 +.03 -36.2 ClevCliffs N CLF 8 9.15 5.60 14290 9.00 38202 9.14 8.39 +.34 +24.8 ClipRlty n N CLPR .38 12.88 7.62 322 8.65 532 9.54 8.47 -.88 -13.4 Clorox N CLX 3.84 3.0 21 150.40 113.57 1062 128.91 6088 129.35 125.40 +.06 -13.3 CloudPeak N CLD 5.70 2.76 892 3.81 2562 3.81 3.56 +.14 -14.4 Cloudera n N CLDR 22.43 12.57 2789 14.54 9185 15.75 14.46 -.62 -12.0 CloughGA A GLV 1.44 11.3 14.39 12.25 18 12.77 78 12.83 12.55 -.08 -4.3sCloughGEq A GLQ 1.38 9.4 14.69 12.33 60 14.71 263 14.72 14.42 +.19 +10.0 ClghGlbOp A GLO 1.20 10.7 11.67 10.40 85 11.19 595 11.25 11.08 +.02 +2.8 ClovisOnc Q CLVS 99.45 41.31 1804 48.65 6184 49.46 44.36 +3.09 -28.5 CoDiagn n Q CODX 6.85 1.45 51 3.75 567 4.30 3.70 -.59 +42.0 CoBizFncl Q COBZ .40f 1.8 34 23.48 15.79 1869 22.02 7457 22.51 21.40 -.13 +10.2sCoStar Q CSGP 94 419.37 242.76 337 412.09 1265 419.37 407.99 -1.88 +38.8 CoastwayB Q CWAY 75 27.90 19.55 18 27.85 60 27.85 27.70 +31.4tCCFemsa N KOF 1.75e 3.0 91.85 54.53 142 57.74 708 57.98 54.53 +.12 -17.1 CocaBtl Q COKE 1.00 .7 34 249.54 125.08 75 135.41 327 135.43 128.16 +1.23 -37.1 CocaCola N KO 1.56 3.6 73 48.62 41.45 16019 43.25 67398 43.96 42.96 -.87 -5.7 CocaCEur n N CCE 1.04 2.6 44.75 36.17 832 39.91 6585 40.03 38.64 -.28 +.2 CocrystP n Q COCP 6.45 1.61 274 3.71 1715 5.50 3.15 +.38 -19.5 CodaOct n Q CODA 6.56 3.28 16 4.00 29 4.00 3.80 +.35 -16.2sCodexis Q CDXS 16.80 4.60 1788 15.85 3650 16.80 14.90 +.55 +89.8 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 95 30.40 141 30.99 29.88 +.11 +10.4 Coeur N CDE 98 9.87 6.71 2558 7.84 9807 7.99 7.75 -.11 +4.5 CoffeeH Q JVA 43 5.75 3.65 44 5.65 195 5.75 5.21 -.02 +32.7sCogentC Q CCOI 2.08f 3.8 55.63 35.75 345 54.70 1388 55.63 52.78 +.85 +20.8 Cognex s Q CGNX .18 .4 34 72.99 39.90 1933 45.11 5900 46.19 44.46 -.57 -26.2 CognizTch Q CTSH .80 1.0 25 85.10 65.60 5724 78.70 19843 80.35 77.25 -2.00 +10.8 CohBar n Q CWBR 10.79 4.44 2655 8.31 3730 10.21 8.11 -1.78 +67.2 Cohen n A COHN .80 7.2 12.00 7.50 4 11.08 29 11.12 10.49 +.63 +38.2 CohSClosed N FOF 1.04 8.1 13.52 11.60 45 12.85 369 13.10 12.67 +.02 -3.5 CohStGlbI N INB 1.12 11.7 10.44 9.05 50 9.56 261 9.67 9.48 +.05 -3.2 Cohen&Str N CNS 1.32f 3.2 20 47.83 36.29 283 41.86 815 43.15 41.55 -.04 -11.5 CohStInfra N UTF 1.60 7.1 24.61 20.88 254 22.48 1179 22.98 22.33 +.02 -6.3 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 53 25.37 294 25.48 25.05 +.32 -2.7 C&SIncEgy N MIE 1.32 13.1 11.40 8.86 56 10.09 396 10.20 9.93 +.16 -1.6 CohStQIR N RQI .96 8.1 13.19 10.55 139 11.89 1004 11.91 11.64 +.24 -6.0 CohStRE N RNP 1.48 7.7 21.98 17.91 91 19.32 468 19.34 19.01 +.40 -9.2 CohStSelPf N PSF 2.06 7.6 29.16 25.16 24 27.21 163 27.65 27.11 +.21 -3.6 CohenStTR N RFI .96 7.7 13.03 11.50 68 12.42 303 12.46 12.26 +.14 -2.7 Coherent Q COHR 22 329.00 152.34 483 154.92 2450 161.74 152.34 -3.51 -45.1sCoherusBio Q CHRS 17.80 8.05 2488 17.20 5773 17.80 14.60 +2.40 +95.5 Cohu Q COHU .24 1.0 33 26.17 15.55 466 25.18 1428 25.88 24.34 -.04 +14.7 Colfax N CFX 23 43.29 28.80 1423 30.32 5005 31.03 29.82 -.33 -23.5 ColgPalm N CL 1.68 2.6 23 77.91 61.28 5103 64.63 26352 64.78 62.70 -.10 -14.3 CollPlant n Q CLGN 8.99 4.70 0 5.70 7 5.70 5.36 +.05 -36.3 CllctUnv Q CLCT .70 4.7 11 30.82 13.50 878 14.89 1140 15.39 14.50 -.11 -48.0 Collegium n Q COLL 29.90 9.01 1863 26.62 3814 28.91 25.90 +.17 +44.2 Colliers Q CIGI .10 .1 26 78.60 46.60 19 74.95 95 75.75 71.90 +2.60 +24.2 ColonyBk Q CBAN .20 1.2 16 19.50 11.10 3 16.50 10 18.00 16.20 -.25 +13.0 ColNthSC n N CLNC 21.20 18.16 8764 19.77 12027 20.05 19.10 +.45 -3.7 ColNrthS n N CLNS 14.74 5.28 11007 6.41 37563 6.51 6.10 +.24 -43.8 ColNrth pfB N CLNSpB 2.06 8.1 25.76 22.26 4 25.30 17 25.36 25.25 +.05 -.5 ColNrth pfE N CLNSpE 2.19 8.5 27.52 23.86 4 25.87 22 25.89 25.78 +.10 -2.6 ColNrth pfG N CLNSpG 1.88 7.8 27.25 22.49 3 23.98 26 24.10 23.84 -.20 -4.7 ColNrth pfJ N CLNSpJ 24.84 21.48 13 22.85 70 22.96 22.77 -7.0 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 13 22.88 87 22.90 22.72 +.11 -9.1 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 13 22.85 46 22.92 22.79 +.02 -8.6 ColBnkg Q COLB 1.04f 2.4 22 48.06 35.67 632 43.15 1958 43.92 42.12 +.53 -.7 Col Sust n N ESGW 32.13 27.20 1 29.95 1 29.95 29.87 -.32 -.7 Col SusInt n N ESGN 32.31 27.17 1 29.20 2 29.50 29.19 -.52 -4.5 Col SusUS n N ESGS 32.51 28.62 29.95 1 30.23 29.90 -.32 +1.2 ColumFn n Q CLBK 17.73 15.30 6415 17.21 9396 17.45 16.99 -.13 +11.6 Col Bey N BBRC .50e 2.9 20.47 16.86 3 17.38 15 17.50 17.13 -.34 -5.7tColEmxChi N XCEM 30.22 24.70 1 25.16 29 25.58 24.70 -.26 -9.1 ColQualDv N HILO .32e 2.2 17.10 13.72 0 14.47 7 14.80 14.28 -.39 -8.9tCol EMCns N ECON .10e .4 29.87 24.58 63 24.93 885 25.21 24.58 -.43 -11.4 Col IndiaC N INCO .03e .1 51.06 41.00 6 46.49 35 46.56 46.13 -.14 -6.3tCol IndiaInf N INXX .10e .8 16.79 12.62 5 12.73 70 12.88 12.62 -.10 -19.8 Col IndSC N SCIN .17e .9 25.98 17.47 0 18.35 11 18.61 17.99 -.30 -21.7 ColumbPT N CXP .80 3.5 13 23.31 19.55 901 22.65 3701 22.67 21.85 +.52 -1.3 ColSelTec N STK .92a 4.2 24.58 20.09 113 22.14 298 22.64 22.13 -.47 -.5sColuSprtw Q COLM .88 1.0 31 93.59 54.54 3453 91.02 4614 93.59 89.91 -.65 +26.6 Colmbus Q CMCO .20f .5 44.55 24.14 552 43.58 1192 44.08 42.04 +1.42 +9.0stcomScore n Q SCOR 25.69 22.76 172 22.50 482 25.69 22.10 -2.88 -8.1 Comcast s Q CMCSA .76 2.2 16 44.00 30.43 105510 33.81 254795 34.15 32.17 -.07 -15.2 Comcst29 N CCZ 1.58e 2.8 64.00 50.00 2 56.50 5 57.50 54.00 -.02 -10.1 Comerica N CMA 1.36f 1.4 18 102.66 64.04 3443 95.44 10874 98.25 93.05 +.87 +9.9 ComfrtS N FIX .32 .7 29 48.95 31.90 419 46.35 1480 48.95 46.00 -1.55 +6.2 CommScpe Q COMM 30 41.60 26.29 3049 29.31 8493 30.37 29.00 -1.12 -22.5 ComndSec A MOC 3.55 1.50 13 1.59 91 1.74 1.51 -.01 -48.2 CmcBMO Q CBSH .94f 1.4 20 67.42 49.43 481 66.09 1689 66.92 64.50 +.30 +18.4 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 7 25.98 25 26.03 25.78 +.08 -1.4 CmclMtls N CMC .48 2.1 48 26.72 17.05 2232 23.36 10959 24.14 22.06 -.15 +9.6 CmclVehcl Q CVGI 31 13.90 5.55 718 7.33 1439 7.57 7.21 -.11 -31.4 CommSys Q JCS .16 4.3 4.79 3.18 9 3.75 102 4.05 3.65 +5.3 CmtyBkSy N CBU 1.36 2.2 17 62.39 48.89 449 61.64 1144 62.27 59.47 +1.46 +14.7 CmtyBkTr Q ESXB 25 10.00 7.65 69 9.85 178 10.00 9.35 +.45 +20.9 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 132 35.98 202 37.75 35.41 -.87 -6.1tCommuFt n Q CFBI 14.47 10.65 11 10.70 34 11.25 10.57 -.54 -7.8 CmtyHlt N CYH 10.18 3.69 2763 4.28 9230 4.64 4.21 -.13 +.5 CmtyHlt rt Q CYHHZ .05 .01 179 .01 527 .01 .01 -.00 +28.6 CmtyHcT n N CHCT 1.60f 5.4 30.64 22.41 197 29.39 739 29.42 27.71 +1.46 +4.6sCmtyTrBc Q CTBI 1.32 2.5 19 53.00 40.33 125 52.55 420 53.00 49.40 +2.30 +11.6 CmtyWest Q CWBC .20f 1.7 17 12.97 10.00 2 11.75 20 11.80 11.40 +10.3 CommVlt Q CVLT 72.65 48.35 500 69.15 1748 71.40 68.20 -.70 +31.7 CBD-Pao N CBD .08e .4 25.90 18.36 690 20.62 4053 21.52 19.81 +.39 -12.5 CompDivHd N CODI 1.44 8.2 18.35 14.60 207 17.50 858 17.60 17.00 +.50 +3.2 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 11 22.59 40 22.80 22.54 -.18 -8.4 CompssMn N CMP 2.88 4.4 23 76.65 56.50 277 66.00 1183 67.55 65.10 -1.00 -8.7 Compugn Q CGEN 5.00 2.25 382 3.65 1650 4.05 3.60 -.20 +46.0sCmptrPr Q CPSI .40 1.2 54 34.25 27.60 152 33.65 788 34.25 32.90 +.05 +12.0 CmpTask Q CTG .24 3.1 9.62 4.90 21 7.70 228 7.88 7.59 +.07 +51.0 Compx A CIX .20 1.6 12 16.63 12.30 12 12.30 32 13.49 12.30 -.60 -7.5 CmstkH rs Q CHCI 6.58 1.20 67 2.90 1019 3.98 2.78 -.48 +70.6 ComstkM rs A LODE 1.34 .21 739 .25 2822 .27 .23 -.00 -36.2 ComstkRs rs N CRK 11.70 4.01 835 10.07 2701 10.49 9.68 +.36 +19.0 Comtech Q CMTL .40 1.3 26 34.61 17.11 316 31.73 958 32.79 31.30 -.86 +43.4sConAgra N CAG .85 2.2 17 39.43 32.16 2736 38.55 14545 39.43 37.75 +.05 +2.3 ConatusPh Q CNAT 7.95 3.22 3127 4.97 5562 5.58 4.88 -.45 +7.6 ConcertPh Q CNCE 30.71 12.67 786 19.37 1343 20.21 19.12 -.33 -25.1 ConchoRes N CXO 19 163.11 106.73 2813 127.36 13327 132.14 123.83 +1.62 -15.2 ConcdMed N CCM 4.29 2.46 4.15 9 4.15 4.10 +24.6 CondHos rs A CDOR .78e 7.4 17 11.19 8.13 25 10.60 66 10.60 10.00 +.20 +6.5 Conduent n N CNDT 21.06 14.95 5622 18.93 13223 20.93 18.76 -1.92 +17.1 Conformis n Q CFMS 5.73 1.15 5214 1.26 6613 1.35 1.24 -.07 -47.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 55

ConiferH n Q CNFR 7.45 5.00 5 6.35 44 6.73 5.69 +.75 +9.5sConmed Q CNMD .80 1.0 26 76.20 47.41 770 76.43 1518 76.63 73.34 +2.03 +50.0 Conns Q CONN 51 37.95 16.50 1028 35.00 2249 36.50 34.15 +.05 -1.5 ConnectOne Q CNOB .30 1.1 24 31.40 21.04 165 26.20 703 26.67 25.75 +.20 +1.7 ConnWtrSv Q CTWS 1.25f 1.9 41 69.72 48.86 128 65.58 381 67.16 64.08 +.58 +14.2 ConocoPhil N COP 1.14f 1.7 54 71.71 42.27 11052 67.78 38070 68.41 64.79 +2.42 +23.5 ConsolCom Q CNSL 1.55 11.8 22.17 10.31 2526 13.13 5710 13.37 12.69 +.34 +7.7 ConEd N ED 2.86 3.8 16 89.70 71.12 2511 75.76 11723 75.98 73.41 +2.03 -10.8 CnsTom A CTO .24 .4 8 67.97 51.02 68 60.86 126 62.49 58.98 +1.05 -4.2 ConsolWtr Q CWCO .34 2.6 38 15.35 11.20 174 12.95 320 13.15 12.75 -.05 +3.5 ConstAlph n Q CNAC 9.99 9.55 6 9.96 35 9.97 9.95 -.03 +2.2 ConstAlp un Q CNACU 11.21 8.22 4 10.63 243 10.63 10.00 +.63 +4.4 ConstAl rt Q CNACR .95 .25 847 .39 847 .39 .35 +.06 +25.8 ConstellA N STZ 2.96f 1.3 20 236.62 180.13 1345 231.52 5613 234.26 229.74 -1.50 +1.3 ConstellB N STZ/B 2.68f 1.2 27 234.00 181.90 0 230.67 1 233.86 230.67 +5.67 +1.4 Constellm N CSTM 14.10 6.60 1146 11.50 4039 12.55 11.05 -.90 +3.1 ConstPrt n Q ROAD 14.06 10.86 91 13.51 620 14.00 12.86 +.24 +11.7 ConsuPtf Q CPSS 6 4.91 3.27 44 4.22 149 4.44 4.04 +.02 +1.7 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 103.10 1 103.25 102.70 +.10 -.8sContainStr N TCS 18 8.93 3.53 317 8.70 1135 8.93 8.14 -.04 +83.5 Contango A MCF 6.93 2.22 2762 5.83 5375 6.13 4.89 +.90 +23.8sContlBldg N CBPX 21 32.75 21.00 312 31.45 1102 32.75 31.10 -1.05 +11.7 ContMatls A CUO 24.60 16.00 0 16.25 3 16.70 16.25 -.10 -14.5 ContlRescs N CLR 69.91 29.08 2669 66.20 10222 67.55 60.36 +5.41 +25.0sContraFect Q CFRX 2.75 .80 130 2.58 1512 2.75 2.30 +.24 +155.4 ContraV rs Q CTRV 6.60 1.30 221 1.47 1077 1.68 1.46 -.05 -49.0 Control4 Q CTRL 41 35.99 19.03 752 24.77 1718 25.71 24.41 -.68 -16.8 ConvrgOn n Q CVON .02p 10.83 8.01 3112 9.58 3781 9.85 8.82 +.74 -4.0 Cnvrgys N CVG .44f 1.8 17 26.66 21.13 1693 24.74 7680 25.52 24.38 -.17 +5.3 CoolHl rs Q IFON 21.00 2.70 80 3.58 602 3.65 3.03 +.08 -50.2 CooperCo N COO .06 90 260.26 216.47 984 237.23 2819 238.37 230.47 +.20 +8.9 CooperTire N CTB .42 1.6 20 40.78 22.58 904 27.05 3386 28.00 26.50 +.15 -23.5sCooperStd N CPS 15 142.08 95.33 264 135.92 759 142.08 135.86 -3.10 +11.0tCopaHold N CPA 3.48f 3.6 11 141.34 98.55 334 97.88 1461 103.56 97.73 -2.15 -27.0sCopart s Q CPRT 38 60.43 30.30 2535 59.91 10725 60.43 57.77 +1.69 +38.7 Copel N ELP .26e 4.6 9.69 5.47 521 5.66 2318 6.05 5.58 -.29 -25.8 CorbusPhm Q CRBP 9.96 5.05 743 5.90 2071 6.10 5.70 -.20 -16.9 Corcept Q CORT 16 25.96 10.71 2000 16.06 10404 19.56 15.67 -3.32 -11.1 CoreLabs N CLB 2.20 1.8 68 130.34 86.55 325 123.70 1722 126.70 120.81 +.18 +12.9 CoreMold A CMT .05 24.50 13.53 701 13.72 848 15.44 13.70 -1.15 -36.8 CoreMrk s Q CORE .40 1.8 28 38.20 17.10 2045 22.81 4220 23.14 20.66 +1.87 -27.8 CorePtLd n N CPLG 28.30 25.25 1187 26.65 5749 26.86 25.28 +.76 -4.4 Corecivic N CXW 1.72 7.3 14 29.23 18.61 12811 23.42 17830 23.55 20.89 +1.97 +4.1 CoreLogic N CLGX 23 55.79 42.00 517 53.92 1616 54.94 53.45 -.08 +16.7 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 2 25.17 21 25.24 25.02 +.10 -2.2 CorEnInf rs N CORR 3.00 8.0 15 39.42 31.50 126 37.41 478 38.16 36.76 +.56 -2.1 CoreSite N COR 4.12f 3.8 41 120.85 89.76 370 109.12 1327 110.87 107.58 +.70 -4.2 Corindus n A CVRS 2.25 .66 9753 .71 16404 .82 .71 -.18 -29.7 Corium Q CORI 13.93 6.95 795 8.90 1667 9.56 8.68 -.39 -7.4 CorMedix A CRMD .78 .17 1092 .24 10932 .31 .21 -.08 -53.2sCorOnDem Q CSOD 53.75 33.24 979 49.61 2754 53.75 49.20 -2.13 +40.4 CrnstTotR A CRF 3.35 23.5 16.72 13.62 227 14.25 1425 14.32 13.95 +.09 -6.8 CrnrstnStr A CLM 3.40 24.0 16.59 13.10 353 14.15 2270 14.26 13.96 +.05 -8.5 Corning N GLW .72 2.5 35.10 26.11 12913 28.49 32548 28.91 28.06 -.60 -10.9 CpBT JCP N JBN 1.75 14.3 16.50 9.92 1 12.25 16 12.68 12.05 -.18 -2.5 CorpCapT n N CCT 1.61 9.8 19.00 14.43 270 16.37 1304 16.68 16.37 -.23 +2.4 CorpOffP N OFC 1.10 3.9 15 35.93 24.55 779 28.52 4257 28.53 27.29 +1.09 -2.3 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 0 31.75 7 31.87 31.26 -.17 -3.0 CortsJCP97 N KTP 1.91 14.2 18.00 11.06 5 13.47 22 13.96 13.15 -.35 -5.6 CortsJCP N JBR 1.75 14.1 16.49 9.82 12.40 11 12.55 11.81 -.15 -.7 CortsPE N KTH 2.00 6.3 34.50 30.26 1 31.75 1 32.23 31.75 -.20 -1.8 Corvel Q CRVL 30 61.20 44.81 51 54.85 222 55.20 50.29 +3.30 +3.7 CorvusPh n Q CRVS 17.64 7.42 966 11.16 1365 13.48 10.51 -1.94 +7.7 Cosan Ltd N CZZ .26e 3.3 11.89 5.63 944 7.97 4951 8.10 7.66 +.11 -17.8sCostamre N CMRE .40 5.0 8.00 5.45 759 8.05 2259 8.12 7.51 +.47 +39.5 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 2 24.33 12 24.34 24.07 +.28 -2.8 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 6 25.20 23 25.34 25.15 +.06 -.9 Costam pfD N CMREpD 2.19 8.5 26.89 24.36 2 25.84 9 25.89 25.76 +.03 sCostco Q COST 2.28f 1.1 30 211.11 150.00 1729 211.10 9365 211.77 204.62 +3.78 +13.4 Cotiviti n N COTV 45.97 30.84 2056 44.19 18079 44.46 39.57 +4.33 +37.2 Cott Cp N COT .24 1.5 17.78 13.70 387 16.50 3093 16.62 16.06 -.01 -1.0 Coty N COTY .50 3.4 21.68 12.92 7096 14.77 31283 14.78 13.97 +.27 -25.7 CountrP rs Q CPAH 7.30 1.75 9 2.28 143 2.42 2.13 -.04 -29.0 Cntwd pfB N CFCpB 1.75 6.8 26.77 25.46 25.72 -2.6 CountyBcp Q ICBK .28 1.0 17 33.94 23.30 64 28.51 98 28.84 26.62 +1.92 -4.2sCoupaSft n Q COUP 64.95 28.52 3434 62.97 7595 64.95 60.53 -.41 +101.7 CousPrp N CUZ .26 2.7 15 9.88 8.23 6477 9.65 32899 9.76 9.46 +.02 +4.3 CovantaH N CVA 1.00 5.8 17.30 13.00 962 17.10 4298 17.30 16.55 +.40 +1.2 Covenant Q CVTI 36 35.19 15.86 575 31.98 1039 33.57 31.18 -1.48 +11.3 CowenInc s Q COWN 40 18.25 11.63 802 14.80 1800 15.30 14.15 -.35 +8.4 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 6 25.16 99 25.16 24.92 +.15 -2.1stCowen33 n Q COWNL 1.94 7.8 25.06 24.87 34 24.94 430 25.07 24.87 -.11 +.1 CrackerB Q CBRL 5.00f 3.0 18 179.12 141.75 285 166.39 1144 167.05 161.49 +1.97 +4.7 CraftBrew Q BREW 34 20.90 16.50 205 20.10 843 20.90 19.85 -.65 +4.7 Crane N CR 1.40 1.7 27 102.65 71.23 428 80.94 1465 83.91 79.83 -2.45 -9.3 CrwfdA N CRD/A .28 3.3 60 9.95 6.78 61 8.40 258 8.62 8.14 +.14 -1.2 CrwfdB N CRD/B .20 2.4 60 12.40 7.54 240 8.45 309 8.77 8.29 +.16 -12.2 Cray Inc Q CRAY 69 28.60 17.35 630 25.70 1513 27.00 24.90 -.30 +6.2 Credicp N BAP 8.57e 3.9 239.54 175.91 305 220.53 1571 224.50 218.00 -3.01 +6.3 CreditAcc Q CACC 17 377.82 236.50 117 363.55 446 376.87 359.00 +2.40 +12.4 CS EnEur50 N FIEU 153.69 109.31 17 126.18 19 126.18 122.49 -2.18 -8.1 CSVixMd rs Q TVIZ 16.77 7.93 2 8.62 50 8.87 8.29 +.15 -3.9 CSVixST rs Q VIIX 23.92 10.84 116 14.07 785 14.70 13.18 +.70 +19.4 CS FILgCG N FLGE 268.92 174.54 8 264.10 26 268.64 261.34 -4.03 +15.8 CSSilvCC Q SLVO .58e 7.6 8.63 7.28 7 7.59 66 7.69 7.51 -.02 -4.0 CSGoldCvC Q GLDI .55e 6.3 9.48 8.55 18 8.68 99 8.77 8.62 -.01 -3.9 CSVS3xInSlv Q DSLV 34.67 20.03 309 24.27 1569 25.18 23.83 +.59 +2.8 CSVS3xInG Q DGLD 55.21 37.83 38 47.41 260 47.98 46.14 +1.22 +8.7 CS VS3xGld Q UGLD 12.72 9.19 476 9.77 2864 10.05 9.65 -.27 -12.3 CSVIVxMT Q ZIV 94.42 60.60 111 76.38 601 78.81 75.42 -1.48 -13.8 CS LgSh n N CSLS 27.99 CrSuisInco A CIK .26 8.4 3.50 3.13 219 3.15 893 3.17 3.13 -4.8 CS InvBr n N DBRT 85.47 24.48 6 28.02 7 30.46 28.01 -1.46 -44.1 CS LgBrnt n N UBRT 316.38 115.89 0 255.41 1 255.41 245.39 +6.82 +43.2 CrS Crd n Q USOI 2.45e 8.5 33.00 21.21 2 28.73 44 28.73 27.30 +1.91 +7.8 CS MthlMtg N REML 33.50 22.00 6 27.58 18 27.90 26.80 +.78 -9.9 CS CrdeOil N OIIL 43.86 25.46 4 40.75 4 40.89 38.87 +.68 +15.8 CS MAsHi N MLTI 1.30e 29.48 27.00 0 28.35 0 28.35 28.35 +.30 +1.3 CS SP mlp N MLPO 1.12e 7.8 16.20 13.92 14.33 140 +.4 CS VSSilv Q USLV 14.96 9.03 3929 9.77 26404 9.95 9.42 -.25 -15.8 CredSuiss N CS 1.22e 7.9 19.98 13.71 1879 15.42 10587 15.53 14.98 -13.6 CrSuiHiY A DHY .29 10.9 2.91 2.56 338 2.65 1293 2.65 2.61 +.02 -6.7 Cree Inc Q CREE 50.68 20.50 1303 47.66 5911 49.88 47.42 -1.52 +28.3 CrescPtE g N CPG .12 1.7 40 9.25 6.40 2188 7.24 7051 7.36 6.82 +.01 -5.0 CrestEq rs N CEQP 2.40 7.5 35.65 20.00 439 32.15 1666 32.85 30.85 +.85 +24.6 Cresud Q CRESY .45e 2.7 23.69 15.53 57 16.96 737 17.36 15.65 +.30 -23.2 Criteo SA Q CRTO 27 53.79 21.00 1195 33.86 8394 34.00 28.73 +4.57 +30.1 Crocs Q CROX 19.54 7.14 2138 18.01 4836 19.20 17.88 -.65 +42.5 CronosGp n Q CRON 10.39 5.12 7523 7.24 29150 8.11 6.51 +.22 -5.0 CrossAmer N CAPL 2.10m 12.3 39 29.80 15.50 47 17.07 282 17.35 15.80 +1.23 -28.1 CrssCtryHl Q CCRN 21 14.65 9.07 997 12.08 2896 12.74 12.00 -.36 -5.3 CrosTim N CRT 1.02e 7.1 14 15.72 12.99 8 14.25 64 14.62 13.99 +.26 -3.0 CrwnCstle N CCI 4.20 4.1 114.97 93.14 3060 103.60 10954 104.06 100.41 +2.51 -6.7 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 1 1048.11 99 1048.11 1027.39 +14.74 -7.5 CrownCfts Q CRWS .32 5.7 18 7.54 5.40 23 5.60 133 5.90 5.55 -.15 -13.2 CrownHold N CCK 18 62.27 42.63 2656 45.19 14657 45.91 44.34 -.13 -19.7sCryolife N CRY .12 .4 67 29.55 16.80 478 28.15 998 29.55 27.35 -1.20 +47.0sCryoPort rs Q CYRX 14.93 4.25 3375 14.72 4903 14.93 13.87 +71.4 Ctrip.com s Q CTRP 29 60.65 40.13 2763 48.78 22403 51.36 48.15 -2.94 +10.6sCubeSmart N CUBE 1.20 3.8 29 31.90 22.83 2760 31.85 7833 32.01 31.08 +.56 +10.1 Cubic N CUB .27 .4 72.43 39.58 570 67.25 1444 68.00 65.60 +.75 +14.1 CueBioph n Q CUE 17.99 10.30 1142 12.57 1479 13.40 11.95 -.68 +8.1 CullenFr N CFR 2.68f 2.4 21 121.66 81.09 345 113.01 1385 114.93 111.94 -.54 +19.4 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 2 25.12 16 25.14 25.00 +.01 tCulp Inc N CULP .36 1.4 16 34.05 24.95 262 26.25 394 26.95 24.95 +.05 -21.6 CumbldPh Q CPIX 7.96 5.53 17 6.11 103 6.18 5.86 +.10 -17.0tCummins N CMI 4.32 3.2 38 194.18 135.02 1777 136.05 7945 142.86 135.02 -7.08 -23.0tCuris rs Q CRIS 11.35 2.07 3201 2.08 4469 2.41 2.03 -.34 -40.6 CurEuro N FXE 120.65 107.60 111.89 -3.2 CurtisWrt N CW .60 .5 24 143.38 89.63 4486 117.09 6014 127.68 116.25 -10.88 -3.9 Cush Jn37 n N PPLN 24.42 16.55 1 18.42 7 18.58 17.98 -.04 -7.7 CushTRet rs N SRV 1.08 9.0 13.05 10.00 29 11.94 106 12.16 11.72 -.14 CushngRen N SZC 1.64 9.3 21.30 15.35 38 17.61 200 17.78 17.21 +.10 -13.3 CushRoy rs N SRF .48 5.2 10.10 7.81 20 9.15 55 9.23 8.91 +.19 -2.3 CustomBcp N CUBI 11 33.85 24.75 489 31.10 1556 31.87 29.99 +.62 +19.7 CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 14 25.11 27 25.16 25.09 +.01 -2.4 CustBc p C N CUBIpC .57p 27.32 26.05 3 26.38 22 26.60 26.29 -.15 -.6 CustBc pfD N CUBIpD 28.20 24.60 1 26.00 4 26.07 25.90 -.09 -2.5 CustBc pfE N CUBIpE 27.15 25.35 2 26.05 22 26.22 25.96 -1.9 CustoBc pf F N CUBIpF 27.71 25.02 12 25.75 54 25.89 25.66 +.05 -1.8 Cutera Q CUTR 42 56.05 23.35 395 41.75 1189 44.90 41.75 -1.65 -7.9 Cyanotch h Q CYAN 5.78 3.25 1 4.09 17 4.17 4.00 -.11 +4.5 CybrOpt Q CYBE 92 25.69 11.35 785 17.55 1060 18.70 16.90 -.90 +17.0sCyberArk Q CYBR 87 67.65 39.34 343 63.45 2128 67.65 62.53 -1.88 +53.3 Cyclacel pf Q CYCCP .60 8.9 8.75 5.11 6.75 0 6.75 6.75 -8.8 Cyclacel rs Q CYCC .15p 4.52 1.28 51 1.51 344 1.60 1.47 +.03 -13.2 CymaBay Q CBAY 15.59 4.82 7957 13.74 12225 15.00 13.33 -.07 +49.3 CynergT n A CTEK 5.45 2.70 7 3.98 27 3.98 3.61 +.14 -1.7 CypressEn N CELP .84 10.6 14 8.50 5.50 19 7.91 97 8.15 7.43 -.04 +31.8 CypSemi Q CY .44 2.6 28 18.87 12.50 8299 17.09 25415 17.75 16.94 -.80 +12.1 Cyren Ltd Q CYRN 3.15 1.35 2 2.75 76 2.81 2.65 -.05 +10.0 CyrusOne Q CONE 1.84 3.2 90 65.73 43.49 2680 57.85 6102 58.75 56.99 -.03 -2.8 CytRx rs Q CYTR 5.99 1.23 276 1.30 1356 1.30 1.24 +.05 -23.1 Cytokinetic Q CYTK 15.95 6.75 964 8.40 4326 9.20 7.90 -1.50 +3.1 CytomX n Q CTMX 35.00 13.09 1686 24.58 3013 26.26 23.63 -.36 +16.4tCytoriTh rs Q CYTX 12.10 1.62 291 1.89 782 2.19 1.62 -.06 -37.4 Cytosorbnt Q CTSO 12.35 3.60 3080 11.00 4349 12.30 10.60 -1.35 +69.2D -:tDBV Tech Q DBVT 50.57 19.54 165 20.25 849 20.82 19.54 -.04 -17.7 DCP Mid N DCP 3.12 7.8 56 42.79 29.70 317 39.82 2118 40.46 38.26 +1.45 +9.6 DCT IndlTr N DCT 1.44 2.2 32 67.26 52.06 485 65.74 3072 65.99 64.61 +.42 +11.8 DDR Corp rs N DDR 12 43.47 15.14 6169 18.00 18296 18.25 17.01 +.76 DDR pfJ N DDRpJ 1.63 6.8 25.55 21.38 5 24.00 27 24.03 23.76 +.16 -4.5 DDR pfK N DDRpK 1.56 6.7 25.98 21.04 12 23.28 53 23.30 23.03 +.23 -9.3 DDR Cp pfA N DDRpA 27.09 22.40 15 24.60 43 24.75 24.47 +.19 -6.5stDFB Hlt n Q DFBH 9.80 9.65 9.80 11 9.80 9.65 +.05 +1.0 DFB Hlt un Q DFBHU 10.20 10.00 10.12 5 10.12 10.12 +1.2 DGSE A DGSE 1.73 .70 41 .71 135 .78 .71 -.10 -23.3 DHI Grp N DHX 7 3.25 1.25 6393 2.45 9111 2.85 2.35 -.25 +28.9sDHT Hldgs N DHT .20e 4.1 38 4.81 3.27 1965 4.89 10664 4.99 4.25 +.81 +36.2 DLH Hldgs Q DLHC 50 6.83 4.99 8 5.55 51 5.60 5.25 +.01 -9.9sDMC Globl Q BOOM .08 .2 48.25 12.40 436 45.80 1090 48.25 42.81 +2.40 +82.8 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 288 35.00 329 35.80 34.50 -.60 +3.9 DNP Selct N DNP .78 7.1 11.57 9.71 349 11.01 1390 11.08 10.90 +.05 +1.9 DR Horton N DHI .50 1.2 15 53.32 33.46 4457 40.75 20410 43.32 40.42 -2.09 -20.2 Drdgold N DRD .03e 1.1 4.11 2.23 21 2.77 232 2.92 2.72 -.12 -15.0 DSP Gp Q DSPG 13.95 10.80 2506 11.65 3365 12.05 11.38 -.15 -6.8 DSW Inc N DSW 1.00 3.9 27 26.45 15.14 3142 25.80 10914 26.40 25.30 +.45 +20.5 DTE N DTE 3.53 3.5 18 116.74 94.25 1238 100.45 8534 100.68 96.88 +3.39 -8.2 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 11 24.89 54 24.94 24.79 -.08 -.8 DTE En76 n N DTJ 1.34 5.3 26.04 23.99 13 25.10 98 25.10 24.85 +.04 -1.5 DTE En27 n N DTW 1.31 5.3 25.75 23.34 33 24.49 120 24.80 24.37 -.30 -4.7 DTE F76 n N DTY 1.50 5.7 27.90 25.37 5 26.45 75 26.68 26.15 -.13 -1.2 DTE En un N DTV 58.42 48.68 2 50.80 332 51.02 49.90 +.90 -5.9 DTF TxF N DTF .84 6.3 14.86 13.03 27 13.40 60 13.40 13.17 +.22 -4.7 DXC Tch n N DXC .76f .9 93.28 64.78 6211 80.85 14802 83.74 80.21 -3.01 -1.5 DXP Ent Q DXPE 40 43.21 24.86 182 39.53 416 40.82 38.43 -.78 +33.7 DailyJourn Q DJCO 250.95 195.00 8 241.06 17 247.40 228.00 +9.67 +4.7 Daktronics Q DAKT .28 3.2 38 10.86 7.85 984 8.65 1901 8.68 8.11 +.04 -5.3tDanaInc N DAN .24 1.1 17 35.27 20.87 3553 20.88 9754 21.90 20.71 -.93 -34.8 Danaher N DHR .64 .6 25 104.82 78.97 2924 99.30 15626 101.85 97.68 -3.01 +7.0 Danaos N DAC 2 3.20 1.05 235 1.65 1348 1.83 1.20 +.30 +13.8 DaqoNEn N DQ 4 72.50 19.00 523 35.27 2821 36.45 33.34 +.15 -40.7sDarden N DRI 3.00f 2.8 22 107.74 76.27 3619 108.87 17806 109.53 93.00 +14.77 +13.4 DareBio rs Q DARE 12.40 .74 190 1.29 1093 1.45 1.23 -.07 -40.4 DarioHlth Q DRIO 3.64 1.32 374 1.40 803 1.55 1.40 -.08 -12.6sDarlingIng N DAR 26 19.95 15.44 1934 19.89 5887 20.03 19.28 +.40 +9.7 DasanZ rs Q DZSI 11.75 5.45 567 9.73 636 10.29 9.15 -.43 +5.1 Daseke n Q DSKE 14.52 8.16 2927 9.82 4239 10.18 9.57 -.06 -31.3 Data IO Q DAIO 19 16.49 6.04 68 6.36 317 6.76 6.12 -.31 -47.2 Datawatch Q DWCH 12.65 7.70 51 9.35 281 9.90 9.15 -.20 -1.6 DaveBuster Q PLAY 18 69.99 37.85 1165 51.60 5474 55.50 51.02 -3.80 -6.5 DavidsT g n Q DTEA 6.40 3.20 20 3.60 196 4.50 3.55 -.35 -7.7 DavSelFn n Q DFNL 25.62 21.15 28 24.03 77 24.26 23.84 -.25 +.3 DavSelEq n Q DUSA 25.32 20.72 3 24.40 58 25.21 24.22 -.09 +4.3 DavSelW n Q DWLD 28.88 21.99 38 26.75 301 27.05 26.51 -.25 +1.9 DaVita Inc N DVA 18 80.71 52.51 2691 71.95 9724 73.44 71.78 -1.52 -.4 DawsonGeo Q DWSN .05p 8.11 3.52 2264 7.84 2659 8.00 7.16 +.07 +65.6 Daxor A DXR .15 2.3 21.66 3.40 6 6.63 70 7.41 6.28 -.31 +45.0 DeanFoods N DF .36 3.4 13 18.21 8.14 2243 10.59 6044 10.59 9.85 +.58 -8.4sDeciphera n Q DCPH 45.61 15.15 850 39.55 1950 45.61 36.57 -2.31 +74.5sDeckrsOut N DECK 122.98 61.37 1166 119.17 2927 122.98 117.27 +.36 +48.5 Deere N DE 2.76f 1.9 29 175.26 112.87 2358 143.17 14512 148.14 140.70 -5.58 -8.5 DelFriscos Q DFRG 18.85 11.70 476 13.45 1389 13.45 12.40 +.60 -11.8 DelTaco Q TACO 11 15.99 10.00 983 13.88 1803 13.95 12.76 +.73 +14.5 DE EnhGlb N DEX .90 7.9 12.70 10.71 85 11.40 258 11.68 11.33 -.28 -6.0 DelaCO A VCF .72 5.0 16.50 14.00 1 14.36 31 15.00 14.35 -.59 -7.5sDelaDvInc N DDF .62 5.4 11.58 10.18 135 11.58 425 11.70 11.36 +.13 +7.9 DelaNatl A VFL .72 5.7 13.94 12.25 3 12.54 19 12.54 12.34 +.12 -5.4tDelaMN2 A VMM .63 5.1 15.05 12.39 24 12.39 78 12.52 12.38 -.10 -8.0 DelekLogis N DKL 3.00f 11.1 13 35.54 26.60 29 27.10 141 27.70 26.75 -.40 -14.5 Delek N DK 1.00f 1.9 37 61.57 20.65 4459 51.53 12397 54.46 50.68 -.05 +47.5 DellTch n N DVMT 92.40 60.98 3947 88.78 9082 90.86 86.82 +.39 +9.2tDelmarPh n Q DMPI 2.84 .74 529 .70 1698 .86 .66 -.15 -35.8 DelphiTc n N DLPH .68 1.4 28 60.39 45.66 5834 48.67 9025 51.31 47.72 -1.95 -7.2 DeltaAir N DAL 1.22 2.3 11 60.50 44.59 11051 52.72 33601 55.06 52.42 -2.46 -5.9 DeltaAprl A DLA 23.47 16.90 668 18.25 821 19.18 18.25 -.37 -9.7 DeltaTch h Q DELT 4.70 .91 254 1.07 474 1.18 1.06 -.09 +1.1 Dltsh SPX n N DMRL 59.02 49.16 1 54.68 48 55.22 54.51 -.66 +.7 Dlt SP400 n N DMRM 56.45 48.78 1 55.19 40 56.06 54.90 +.08 +2.1sDlt SP600 n N DMRS 59.02 47.73 1 58.12 10 59.02 57.98 +.30 +7.1 DltshInt n N DMRI 56.65 49.79 150 51.10 163 54.74 51.10 -1.89 -3.6 Deluxe N DLX 1.20 1.8 13 78.87 65.85 510 67.52 1508 68.65 66.74 -.24 -12.1 DenaliTh n Q DNLI 25.79 14.72 694 17.94 2509 18.18 16.86 +.04 +14.7sDenburyR N DNR 4.75 .92 30536 4.72 84796 4.87 3.84 +.90 +113.6 DenisnM g A DNN .64 .38 385 .53 2074 .55 .51 -.00 -3.8 Dennys Q DENN 30 17.75 10.87 322 16.53 1440 16.65 15.50 +.75 +24.8 Dentsply Q XRAY .35 .8 68.98 41.64 2283 44.95 14115 45.62 44.10 +.01 -31.7 Depomed Q DEPO 11.27 4.31 1539 7.32 6576 7.43 6.98 +.20 -9.1 Dermira Q DERM 31.59 6.98 1173 10.48 4427 11.11 9.86 +.46 -62.3sDescSys Q DSGX 93 31.95 23.40 82 31.60 581 31.95 31.09 +.20 +11.3 Despg.cm n N DESP 36.56 20.33 803 22.74 3241 23.98 20.70 +1.09 -17.2sDestMatrn Q DEST .80 12.6 6.62 1.02 453 6.36 3742 6.62 5.15 +1.05 +114.1 Dest XL Q DXLG 2.75 1.45 309 2.05 742 2.10 1.75 +.30 -6.8 Deswell Q DSWL .28 8.6 3.64 2.04 148 3.26 253 3.38 3.10 -.12 +19.9 Determine Q DTRM 2.84 1.23 33 1.54 62 1.70 1.54 -.16 -14.4 DeutschBk N DB .83e 20.23 10.58 3469 11.01 22349 11.19 10.81 -.09 -42.1 DBDogs22 N DOD 30.43 18.95 6 22.20 23 22.50 21.92 -.20 -13.0 DBWMTR N WMW 32.46 26.75 1 31.57 2 31.77 31.31 +.11 +5.2 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 98 25.21 473 25.39 25.12 +.09 -1.0 DeutBCT5 pf N DKT 2.01 7.8 27.24 25.17 117 25.71 946 25.80 25.62 +.14 -1.6 DBCmdDL N DYY 4.09 2.08 3 2.91 9 3.00 2.71 +.06 -23.4 DB AgriLg N AGF 13.46 8.96 1 9.60 4 9.60 9.10 -.36 -4.5 DB AgriSh N ADZ 39.50 21.13 37.00 0 37.00 37.00 +2.08 +6.3tDB AgriDL N DAG 3.81 2.25 15 2.43 118 2.60 2.25 -.17 -15.0 DBGoldSh N DGZ 14.68 13.01 24 14.16 59 14.21 14.01 +.11 +4.0 DBGoldDL N DGP 29.42 21.65 25 23.29 99 23.73 23.10 -.41 -6.8 DBGoldDS N DZZ 6.29 4.88 47 5.77 184 5.80 5.67 +.10 +7.6tDBGlbHY23 N FIEG 184.00 117.10 136.70 1 148.00 117.10 -30.30 -20.1 Deut Multi N KMM .51 5.8 8.99 8.59 8 8.80 150 8.85 8.77 -.01 -.6 Deut Muni N KTF .84 7.6 13.64 10.93 59 11.01 328 11.04 10.93 +.08 -7.5 Deut StInc N KST .66a 5.4 12.66 12.11 18 12.26 33 12.32 12.20 -.02 -1.4tDeut StMu N KSM .84 7.7 12.80 10.67 40 10.85 265 10.86 10.67 +.12 -7.9 DBXEmMkt N DBEM .36e 1.5 26.32 21.59 9 23.40 95 23.66 23.15 -.53 -2.9 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 772 31.67 5336 32.21 31.37 -.74 -.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 3 27.28 17 28.45 27.16 -1.60 -4.1 Deu HYBd n N HYLB 51.56 48.68 160 49.56 711 49.67 49.52 -.13 -1.7 DeutBarI n N IFIX 50.76 49.59 50.01 0 50.01 49.81 +.20 -.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.12 1 49.14 49.09 +.03 +.6 DbXR1KECo N DEUS 33.87 28.87 25 32.71 76 32.98 32.62 -.34 +2.0tDeutEmCo N DEMG 30.95 25.87 25.87 2 26.33 25.87 -.73 -10.3 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 80 41.99 449 43.61 41.70 -1.94 -4.8 DbXDvxEU N DEEF 31.76 26.99 5 29.48 25 29.78 29.13 -.47 -1.8tDeut 300Ch N ASHX .74p 24.14 19.76 1 19.87 7 20.63 19.76 -.86 -10.0tDbxItalyHE N DBIT .22p 26.39 22.46 22.46 0 22.96 22.46 -1.27 -3.6tDbxAllWHiD N HDAW .27e 27.42 24.96 0 25.13 491 25.20 24.96 -.26 -6.1tDbxEafeHiD N HDEF .43e 1.1 25.41 23.35 75 23.67 2211 23.91 23.35 -.36 -4.2 DbxNikk400 N JPN 31.67 25.97 82 28.96 4616 29.43 28.74 -.60 -1.2 Deut InRE n N DBRE DeuMunInf N RVNU .71 2.7 27.23 25.99 1 26.36 10 26.69 26.30 +.02 -2.9tDBX EMBd N EMIH .99e 4.1 25.69 23.85 23.93 2 24.27 23.85 -.20 -4.7 DBX IGBd N IGIH .77 3.2 24.99 23.33 0 23.77 11 24.09 23.77 -.20 -2.7 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 22.96 3 23.17 22.96 -.21 -.3tDBXChiSC N ASHS 37.50 28.36 10 28.70 112 30.78 28.36 -2.27 -17.6 DBXHrvChi N CN .30e .8 42.41 30.98 6 36.39 29 37.57 36.04 -1.61 -2.5 DBXSKorH N DBKO .03p 32.94 28.67 29.29 2 30.25 29.29 -1.07 -6.7 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.86 10 27.39 28 27.87 27.20 -.68 -1.4 DBXAsiaPH N DBAP .74e 2.6 31.53 26.30 1 28.60 8 30.01 28.60 -.41 +.7 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 525 28.29 2794 29.01 27.97 -.98 -.5 DBXHvChiA N ASHR 34.89 26.04 1332 27.63 7362 28.85 27.34 -1.43 -11.0 DevonE N DVN .32f .7 28 45.16 28.80 8105 43.28 34633 43.85 40.25 +3.03 +4.5 DexCom Q DXCM 102.10 42.62 1157 99.56 4417 101.90 97.76 -.16 +73.5 Diageo N DEO 3.20e 2.2 148.85 117.73 372 145.94 2013 146.41 143.87 -2.63 -.1 DiamHill Q DHIL 7.00e 14 219.90 183.34 30 198.14 68 200.99 195.50 -2.35 -4.1 DiamOffsh N DO .50 2.6 32 20.98 10.06 3046 19.60 8700 19.72 17.78 +1.12 +5.4 DiamRk N DRH .50 4.1 17 12.99 9.87 2267 12.34 9567 12.42 12.09 +.17 +9.3 DiambkEn Q FANG .13p 24 138.14 82.77 2212 125.56 13480 130.65 114.51 +9.98 -.5 DianaCnt rs Q DCIX 2772.13 1.31 3372 1.80 5863 2.16 1.55 +.20 -55.7sDianaShip N DSX 5.13 3.07 826 5.10 2112 5.16 4.69 +.38 +25.3 DianaS pfB N DSXpB 2.22 8.9 25.12 21.18 13 25.00 26 25.00 24.88 +.07 +.8 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 0 25.71 4 25.71 25.52 +.03 +.1 DicernaPh Q DRNA 15.80 2.69 6045 13.65 8366 13.79 12.07 +.91 +51.2 DicksSptg N DKS .90 2.5 12 40.77 23.88 3246 35.98 11653 37.61 35.42 -1.96 +25.2 Diebold N DBD .40 3.0 15 28.50 11.43 2318 13.20 8543 13.35 12.15 +.80 -19.3 DifferBr rs Q DFBG 2.20 .70 2 .89 39 .95 .83 +.01 -6.3 DiffusP hn Q DFFN 3.04 .42 175 .52 812 .57 .51 -.04 -56.4sDigiIntl Q DGII 49 14.70 8.50 234 13.80 1040 14.70 11.95 +1.60 +44.5 Digimarc Q DMRC 41.75 22.85 149 30.35 437 33.10 29.46 -2.50 -16.0 Digirad Q DRAD .22 13.1 4.45 1.25 39 1.68 223 1.70 1.65 +.03 -35.0 DigitalAlly Q DGLY 4.95 1.70 13 2.50 95 2.70 2.50 -.10 -5.7 DigitalRlt N DLR 4.04 3.7 52 127.23 96.56 3020 107.89 6759 108.43 105.13 +1.66 -5.3 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 11 25.18 47 25.18 24.99 +.07 -1.2tDigtlR pfH N DLRpH 1.84 7.1 27.94 25.88 7 26.03 208 26.05 25.88 +.01 -2.4 DigitRlt pfC N DLRpC 1.09 4.1 28.18 26.44 26.46 -4.1 DigitRlt pfJ N DLRpJ 25.30 22.13 14 23.77 71 23.77 23.44 +.33 -5.3 DigitalR pfI N DLRpI 1.59 6.2 28.18 25.48 12 25.75 37 25.98 25.67 -.22 -6.4 DigitlTurb Q APPS 2.59 .98 534 1.56 2941 1.74 1.53 -.06 -12.8sDillards N DDS .40 .4 11 98.75 49.91 526 94.60 2190 98.75 89.35 +3.72 +57.5 Dillard38 N DDT 1.88 7.3 26.35 25.13 6 25.81 57 25.91 25.76 -.01 -.2 DimeCBc Q DCOM .56 2.7 20 22.65 17.75 298 20.40 936 20.58 19.55 +.60 -2.6 DineEquity N DIN 2.52m 3.1 6 81.78 36.71 607 80.86 1669 81.64 74.86 +6.08 +59.4sDiodes Q DIOD 39 37.53 23.51 457 36.78 1681 37.53 35.72 +.20 +28.3sDiploPhm N DPLO 83 28.07 14.23 2716 28.13 6128 28.74 25.66 +.96 +40.2 Dir SilMBl n N SHNY 12.28 7.00 9 7.31 84 7.50 7.07 -.22 -23.2 DirBrCm n N COM 26.10 23.23 21 24.71 47 24.84 24.48 -.07 +.6 DirChInt n N CWEB 69.08 41.71 32 56.17 196 61.28 54.82 -4.99 +10.0 Dirx Euro n N EUXL 33.40 21.45 1 22.65 8 23.40 21.60 -1.64 -13.7 DirxAero n N DFEN 58.00 25.75 60 45.25 383 49.31 44.14 -3.79 +1.7 DrxTrnBl n N TPOR 43.11 23.47 2 33.85 20 36.80 33.78 -2.95 -1.9 DxEmMkt n N EMBU 26.61 20.45 20.45 -20.8 DirxUtil n N UTSL 34.73 19.59 12 24.02 90 24.02 22.32 +1.57 -12.8 DirxInds n N DUSL 44.53 25.95 12 30.80 43 33.63 30.07 -3.31 -16.2 DirxMex n N MEXX 33.36 13.05 30 15.58 52 15.59 13.70 +1.33 -24.3 DrxRBkBr rs N WDRW 56.13 19.69 1 21.51 2 22.20 20.73 -.45 -29.8 DxRsaBr rs N RUSS 44.39 14.43 55 19.99 326 23.27 19.94 -1.53 -13.1 DxSOXBr rs N SOXS 33.69 8.83 1957 10.22 13959 10.27 9.38 +1.04 -38.1 DxGBull rs N NUGT 44.03 21.25 5209 24.31 22138 24.88 23.31 -.29 -23.3 DrGMBll rs N JNUG .09e .7 25.76 11.34 6397 13.84 32543 13.93 13.10 +.04 -22.1 DirSPX Br N SPDN 34.16 28.53 4 29.36 30 29.44 29.12 +.15 -4.1 DxGlMBr rs N JDST 79.16 40.90 525 50.44 2037 53.22 50.01 -.13 -1.7 DirSPBear s N SPXS 42.18 24.22 2054 25.48 12875 25.80 24.93 +.67 -15.0 DrxDlySpxB N LLSP .10p 40.38 31.74 1 37.44 13 37.84 37.27 -.43 +4.0 DxChiABear N CHAD 37.95 27.67 10 33.84 100 34.29 32.58 +1.52 +8.7 DrxNGBear rs N GASX 47.19 16.50 68 18.00 261 20.87 17.20 -2.87 -23.3 DxSPOGBr rs N DRIP 28.73 5.59 9418 6.15 33636 7.32 5.92 -1.20 -48.1 DrxRBkBull N DPST 95.94 43.51 18 85.47 135 90.04 83.00 -.52 +17.5 DirDGlBr rs N DUST 35.88 19.01 3544 24.54 15619 25.74 24.11 +.12 +3.5 DxSPXBll s N SPUU 57.21 40.57 3 51.90 43 52.92 51.60 -1.27 +4.7tDxEuFnBl N EUFL 65.95 35.49 35.53 4 36.79 35.49 -1.54 -25.2sDirSCBll s N SMLL .27e .4 61.72 39.39 5 60.37 75 61.72 59.38 +1.17 +17.9 DxHiYldBr N HYDD 20.15 10.08 0 18.92 2 18.92 17.03 +.07 +.7 DrNsd100 rs N QQQE 47.40 39.20 13 46.21 94 46.73 45.89 -.69 +7.0sDrxDlySCB N LLSC .10p 41.35 31.20 41.00 1 41.35 41.00 +.33 +15.4 DxRusBll s N RUSL 73.38 29.06 213 40.30 1015 40.72 34.90 +2.35 -20.2 DiEurBll3x N EURL .14e .4 47.12 30.11 23 33.92 338 34.51 32.47 -1.46 -10.9 DrxEMBll rs N EDC 168.70 82.25 97 94.83 819 98.54 91.78 -7.35 -24.6 Dir MLPHi N ZMLP 1.60m 10.7 17.94 13.61 10 14.92 165 15.43 14.75 -.27 -6.7 DxLatBll s N LBJ 49.13 17.74 8 18.94 48 20.22 18.03 -.24 -41.4 DirTotBBr N SAGG 32.31 30.87 0 31.95 0 32.07 31.95 -.08 +2.7 DxBrzBull s N BRZU 65.25 15.82 1915 18.01 11123 20.31 17.28 -.81 -55.3 DxBiotBll rs N LABU 116.54 52.58 588 107.75 4457 116.12 99.03 +5.51 +38.4 DxIndiBll rs N INDL 120.64 69.14 47 77.30 138 78.55 73.44 +.13 -24.3 DxNGBll rs N GASL 31.99 14.60 153 23.48 672 24.45 20.45 +2.94 -7.5 DrDevMBr N DPK 16.35 10.08 3 12.59 459 13.03 12.42 +.47 +2.2 DxSPOGBl s N GUSH 47.00 15.04 1351 39.60 7294 40.87 34.15 +5.52 +30.5 DxREBear N DRV 15.62 9.81 60 9.87 342 10.85 9.86 -.79 -5.7 DrxJpBull N JPNL 96.48 53.51 2 71.17 49 72.50 69.01 -2.97 -7.7 DrxPhMd n N PILL 42.90 25.23 27.35 +.5tDrxSKBull N KORU 72.86 39.70 25 41.58 188 44.20 39.70 -4.08 -33.3tDxSCBear rs N TZA 18.57 8.36 6780 8.73 43370 8.92 8.36 -.01 -28.9 DxFnBr rs N FAZ 18.00 9.71 779 10.58 6950 10.70 10.33 +.16 -9.5 DrxHmbBull N NAIL 110.62 41.70 46 55.61 194 62.02 54.69 -5.93 -39.8 Dx30TBear N TMV 22.45 17.07 416 19.62 2472 19.95 19.30 -.11 +11.3 DxFnBull s N FAS 82.80 46.48 787 66.07 6115 67.84 65.46 -1.28 -3.4 DrxTcBr rs N TECS 59.08 23.64 31.35 DrxACInsi N KNOW .48e 1.1 43.81 38.11 13 42.18 52 42.82 41.74 -.34 +1.6 DxMCBr rs N MIDZ 19.74 10.84 6 11.10 39 11.36 10.84 +.03 -17.5 Drx300Chin N CHAU 37.53 20.81 66 23.20 704 25.35 22.70 -2.50 -21.9 DxHcrBll s N CURE 63.45 38.85 71 47.89 430 48.49 46.20 -1.20 +2.8 DxTcBull s N TECL 150.96 69.95 82 141.97 772 148.83 140.26 -6.31 +26.6sDxRetlBll s N RETL 48.65 21.33 31 46.99 230 48.79 43.77 +2.88 +30.4 DxSOXBll s N SOXL .12e .1 209.00 78.00 343 161.00 3315 176.00 159.84 -19.24 +16.8 Dir30TrBul s N TMF 23.46 16.93 258 18.84 1549 19.17 18.55 -.01 -14.8 Dir10TrBear N TYO 16.00 13.12 0 15.15 8 15.25 15.03 -.04 +7.8 Dx10yTBull N TYD 47.36 38.20 40.34 7 40.66 39.96 +.53 -8.1 DxMCBull s N MIDU 53.91 33.43 11 51.18 105 52.31 49.69 -.18 +10.2 DrxREBull s N DRN 24.73 14.68 58 21.35 222 21.42 19.72 +1.24 -6.5 DirxChiBull N YINN .38e 1.4 53.89 21.22 892 27.77 7392 31.09 26.91 -4.27 -18.4 DirxDMBull N DZK 100.54 64.37 2 74.44 18 75.51 71.98 -2.56 -9.7sDrxSCBull s N TNA .41e .5 92.67 48.17 3245 88.65 16156 92.67 86.87 -.10 +26.2 DrxSPBull s N SPXL 54.49 33.37 1845 46.25 13769 47.32 45.69 -1.31 +4.3 DirxEnBull N ERX 44.29 21.37 3139 37.14 10487 38.21 34.48 +1.18 +6.3 Discover N DFS 1.40 1.9 14 81.93 57.50 4647 73.42 12913 75.00 72.41 -1.15 -4.6sDiscIncA Q DISCA 14 28.43 15.99 5446 28.12 33001 28.56 26.18 +.95 +25.6 DiscIncB Q DISCB 16 48.85 19.25 0 30.95 2 38.95 27.21 +3.70 +24.8 DiscIncC Q DISCK 13 27.15 14.99 7440 26.25 24732 26.64 24.45 +.94 +24.0 DishNetw h Q DISH 17 66.50 28.80 8427 34.91 21117 35.07 33.63 +.30 -26.9 Disney N DIS 1.68f 1.6 15 113.18 96.20 9282 106.34 56590 107.90 105.76 -2.51 -1.1 Diversicre Q DVCR .22 3.2 18 12.25 6.45 32 6.98 82 7.20 6.69 +.23 -30.3 DivrsRest Q SAUC 2 2.84 1.12 80 1.23 143 1.25 1.15 +.03 -23.1 Div&Inco N DNI 1.63 13.1 14.25 11.61 55 12.45 223 12.51 12.35 -.06 -7.3 DixieGrp Q DXYN 4.75 2.25 18 2.35 40 2.40 2.30 -.05 -39.0 DrReddy N RDY .29e .9 42.97 28.13 297 34.07 2378 35.33 33.70 -.99 -9.3sDocuSign n Q DOCU 66.80 37.00 3999 57.55 14932 66.80 55.00 -6.40 +44.9 DocuSec rs A DSS 3.16 .56 23 1.26 161 1.35 1.25 -.04 -30.0 DgssInt A n Q DOGZ 6.40 3.55 10 4.04 43 4.65 3.98 -.22 -31.5 DolbyLab N DLB .64 1.0 67 74.29 48.00 421 63.97 1873 65.72 63.89 -1.44 +3.2 DollarGen N DG 1.16f 1.2 17 105.82 68.69 5024 100.15 14010 101.18 96.11 +2.82 +7.7 DollarTree Q DLTR 12 116.65 66.01 5730 86.99 17523 89.10 85.93 -1.03 -18.9 DolphEnt hn Q DLPN 5.77 2.47 31 3.75 86 3.80 3.30 +.46 +4.2 DomMidst N DM 1.34f 9.6 10 34.85 12.55 323 13.95 3006 14.45 13.00 +1.00 -54.2 DomEngy N D 3.34 5.0 14 85.30 61.53 3525 66.94 26256 67.10 65.89 +.63 -17.4 DomRes un N DCUD 53.58 42.50 8 45.61 193 46.57 44.91 +.36 -11.7 DomRs76 n N DRUA 25.94 23.04 26 24.74 217 24.85 24.62 -.08 -3.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 56

sDominos N DPZ 2.20f .8 49 292.67 166.74 526 292.39 3162 293.81 275.38 +15.05 +54.7 Domtar g N UFS 1.74 3.7 17 52.58 36.29 882 46.96 2884 48.31 46.07 -.35 -5.2 Donaldson N DCI .76f 1.7 24 52.20 42.59 650 45.82 2449 47.87 45.65 -2.13 -6.4 DonegalA Q DGICA .57f 4.2 24 18.25 13.28 135 13.51 343 14.55 13.50 -.76 -21.9tDonegalB Q DGICB .50f 3.7 26 15.91 12.83 1 13.45 6 14.00 12.83 -.20 -11.6 DonlleyRR rs N RRD .56 7.8 8 12.99 6.15 1621 7.15 5538 7.28 6.76 +.29 -23.1 DonnlyFn n N DFIN 23.73 15.22 950 18.35 2579 18.38 17.16 +.95 -5.8 DorchMin Q DMLP 1.41e 7.4 19 20.93 13.90 56 18.95 177 19.35 18.85 -.10 +24.7 DorianLPG N LPG 8.79 6.20 640 8.40 1713 8.45 7.50 +.04 +2.2 Dorman Q DORM 23 83.60 56.36 202 72.23 695 72.50 69.36 +1.92 +18.1 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 275 20.06 1767 20.20 19.92 -.02 -.6 DblLOppCr N DBL 2.00a 9.5 26.09 20.48 110 20.96 662 21.00 20.60 +.06 -5.5sDougDyn N PLOW 1.06f 2.2 33 48.90 30.20 154 47.15 547 48.90 46.65 -.23 +24.7 DEmmett N DEI 1.00 2.5 26 41.59 34.72 2356 40.28 7568 40.37 38.79 +1.42 -1.9 DovaPh n Q DOVA 37.00 16.98 872 31.85 1547 32.00 28.86 +1.54 +10.6tDover N DOV 1.88 2.6 19 109.06 71.92 2060 72.94 9065 76.82 71.92 -3.88 -27.8 DoverDG N DDE 2.40 .92 75 1.67 463 1.78 1.54 -.11 +63.7 DoverMot N DVD .08f 3.6 10 2.45 1.80 25 2.20 39 2.20 2.15 +12.8 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 18215 67.00 49064 67.96 64.97 -.75 -5.9 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 3252 122.37 10633 124.11 120.41 +.87 +26.1 DragVic n Q LYL 14.99 3.09 4 3.64 432 5.50 3.55 -.60 -16.5 DrprOkw n Q DOTA 10.00 9.71 2 9.98 152 10.00 9.97 +.03 +2.1 DrprOk rt Q DOTAR .65 .30 .51 5 .53 .51 +.01 +2.0 Dry Gl24 n N DCF .22f 2.4 10.05 9.11 41 9.17 157 9.25 9.16 -.07 -2.4 DryHYSt N DHF .35 11.0 3.57 3.09 197 3.15 857 3.16 3.13 +.02 -5.7 DrMuBdInf N DMB .75 6.1 13.54 12.10 18 12.40 233 12.50 12.27 +.03 -4.7 DryfMu A DMF .54 6.7 10.00 7.93 22 8.07 177 8.08 8.03 +.03 -9.2 DryStrt N LEO .52 6.8 9.18 7.53 67 7.62 653 7.66 7.58 -.01 -11.8 DrySM N DSM .50 6.6 8.85 7.42 89 7.55 643 7.57 7.50 -11.7 Dril-Quip N DRQ 56.55 35.85 608 51.35 2696 52.50 48.30 +2.85 +7.7sDriveShack N DS .48 6.1 21 8.06 2.41 1130 7.85 4254 8.06 6.95 +.73 +42.0 DriveS pfB N DSpB 2.44 9.4 26.49 24.72 25.93 1 25.93 25.93 -.05 +.8 DriveS pfC N DSpC 2.01 7.9 26.08 23.36 0 25.50 4 25.50 25.27 +.20 +1.5 DriveS pfD N DSpD 2.09 8.2 25.84 24.25 0 25.50 4 25.50 25.05 +.20 +.2tDropCar rs Q DCAR 13.52 1.21 53 1.28 678 1.45 1.21 -.17 -68.6sDropbox n Q DBX 43.50 27.75 9440 33.72 55022 43.50 33.60 -5.88 +18.4 DryShips s Q DRYS .14e 1 47.25 .98 8701 6.29 17862 6.90 4.82 +1.43 +78.2 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 1 86.10 5 87.35 85.05 +.25 -6.8 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.55 3 103.00 101.90 +.35 -5.3 Ducomun N DCO 19 35.89 25.06 81 33.82 181 34.91 33.04 -.98 +18.9 Df&PGblUt N DPG 1.40 9.8 17.17 13.50 62 14.22 585 14.34 13.99 +.11 -8.4 DufPUC N DUC .60 7.0 9.33 8.40 11 8.53 446 8.54 8.45 +.08 -3.6 DukeEngy N DUK 3.56 4.6 17 91.78 71.96 3278 77.43 18985 77.67 74.04 +3.13 -7.9 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 9 25.58 82 25.63 25.50 +.9 DukeRlty N DRE .80 2.8 23 30.14 24.30 2684 28.76 9248 28.86 28.17 +.32 +5.7sDuluthH n Q DLTH 32 23.16 15.13 481 22.01 1859 23.16 20.26 +1.53 +23.3 DunBrad N DNB 2.09 1.6 19 134.25 101.17 605 128.82 2639 129.60 125.04 -2.12 +8.8sDunkin Q DNKN 1.39 2.0 29 70.55 50.89 1928 69.76 6228 70.55 68.06 +1.23 +8.2 DurectCp Q DRRX 2.55 .75 2424 1.95 5095 2.24 1.85 -.25 +111.5 Dycom N DY 23 123.99 73.95 550 97.70 2283 100.76 97.05 -1.39 -12.3 Dynagas N DLNG 1.69 20.3 15.85 7.51 65 8.33 388 8.52 7.84 +.44 -23.3 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.09 3 25.75 9 25.82 25.60 -.00 -1.0 Dynasil Q DYSL 9 2.06 1.09 20 1.36 141 1.51 1.35 -.09 +15.3 Dynatronic Q DYNT 3.55 2.10 1 3.05 15 3.15 2.90 +.15 +5.8 DynavaxT Q DVAX 24.45 7.95 2450 15.95 6614 16.20 15.60 -.20 -14.7 DynexCap N DX .72 11.0 15 7.41 6.02 785 6.53 1867 6.60 6.47 +.05 -6.8 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 3 25.75 15 25.82 25.61 +.12 +1.0 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 3 24.66 43 24.70 24.40 +.22 -.4E -:ETracBDC N BDCS 1.84e 9.0 23.41 18.72 6 20.37 78 20.60 20.31 +.01 -1.9 ETrMLPSht N MLPS 15.50 11.06 5 12.22 5 12.22 12.22 +.12 -1.2 ETrAlerNG N MLPG 1.86e 8.2 26.25 19.00 22.62 0 22.62 22.62 +.02 -6.1 E-TrAlerInf N MLPI 1.88e 8.1 27.18 20.31 207 23.30 1216 23.62 22.62 +.38 -3.7sETBbgCmd N DJCI 17.00 14.33 0 15.88 11 17.00 15.80 -.56 -.9 ETrAlerian N AMU 1.45e 8.7 19.18 14.59 72 16.73 307 16.93 16.20 +.36 -3.4tE-TrFood N FUD 19.82 16.68 1 17.11 3 17.81 16.57 -.18 -4.9 E-TrcEngy N UBN 10.00 5.67 3 8.92 9 9.16 8.92 -.08 +14.6 E-TrcIMet N UBM 22.54 13.55 1 17.54 2 17.55 17.50 -.66 +2.8 ETr2xBDC N BDCL 3.52e 22.7 20.09 13.13 105 15.54 343 15.88 15.51 -.23 -5.5 E-TrcCmci N UCI 16.37 12.85 2 15.62 34 15.71 15.31 +.02 +1.5 E-TrLvstk N UBC 21.19 16.05 7 18.14 8 18.14 18.10 +.05 -8.3 E-Trade Q ETFC 25 66.46 36.09 5136 64.93 12543 65.79 63.50 +.62 +31.0 eBay s Q EBAY 26 46.99 33.95 11791 38.09 53740 39.59 37.65 -.80 +.9 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 32 26.42 219 26.42 26.26 -1.9 ECA MTrI N ECT .33e 16.7 5 2.55 1.45 13 1.95 116 2.05 1.95 -.05 -9.3 EDAP TMS Q EDAP 4.25 2.07 84 3.15 691 3.29 3.09 -.05 +9.8 EG Comp N AGEM 22.55 EG Utils N UGEM 15.87 eHealth Q EHTH 28.59 13.61 841 23.79 1306 23.84 22.90 +.49 +37.0 ELF Inc n N ELF 28.50 16.82 669 18.57 2419 19.93 18.45 -1.21 -16.8 EMC Inc s Q EMCI .88 3.1 20 32.19 24.51 89 28.80 176 28.94 26.78 +1.80 +.4 EMCOR N EME .32 .4 23 85.08 62.15 405 78.03 1648 79.93 76.97 +.33 -4.6 EMX Roy g A EMX 1.34 .67 93 1.09 392 1.17 1.07 -.06 +31.2 ENDRA n Q NDRA 5.88 1.55 80 2.65 673 2.99 2.10 +.45 -45.5 ENGlobal Q ENG 4 1.47 .73 90 1.14 222 1.33 1.14 -.10 +31.0 ENI N E 1.29e 3.5 40.15 29.44 172 36.40 1314 36.55 35.03 +.43 +9.7 EOG Rescs N EOG .74f .6 128.03 81.99 3336 118.51 16951 120.95 114.00 +4.33 +9.8 EP Energy N EPE 4.06 1.27 1747 3.14 5831 3.20 2.61 +.51 +33.1 EPAM Sys N EPAM 69 131.75 77.96 5043 120.66 6399 126.48 118.69 -3.47 +12.3 EPR Prop N EPR 3.84 5.8 17 75.55 51.87 815 65.68 3193 66.17 64.14 +1.31 +.3 EPR pfC N EPRpC 1.44 5.3 29.70 23.38 0 26.95 94 27.26 25.98 +.30 +.1 EPR pfE N EPRpE 2.25 6.3 37.59 33.48 35.49 4 35.49 34.90 +.54 -3.7 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 20 23.31 64 23.31 22.94 +.31 -6.9 EQT Corp N EQT .12 .2 67.84 43.70 6729 53.68 18413 57.36 53.43 -1.78 -5.7 EQT GP n N EQGP 1.03e 4.1 13 31.77 21.05 184 25.10 785 25.79 24.34 +.63 -6.7 EQT Mid N EQM 4.26f 7.9 10 78.75 50.89 1166 54.03 3154 56.44 53.52 -1.64 -26.1 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 97 15.76 139 16.00 14.77 -.19 +.6 ETF SITRis N RISE 25.18 22.59 1 24.75 24 24.87 24.70 -.09 +4.2 ETF JrSil N SILJ 13.81 9.79 19 11.20 129 11.21 10.82 +.16 -1.3 ETF Cyber N HACK 39.67 28.38 341 37.81 1712 39.22 37.75 -1.21 +19.5 ETF MobP N IPAY 40.29 29.36 24 39.77 404 40.18 39.33 -.21 +14.0 ETF M AlH N MJ 39.72 26.02 252 31.20 1160 32.24 29.76 +1.21 +6.7 ETF M Vid N GAMR 55.00 39.99 13 50.91 113 52.60 50.39 -1.54 +6.2 ETF Drone N IFLY 38.00 33.54 3 35.29 29 35.98 35.05 -.50 -5.6sETF AIPw n N AIEQ 28.94 24.03 88 28.60 449 28.94 28.47 -.08 +10.5 BlStIsrTc n N ITEQ 35.77 30.11 8 35.01 39 35.44 34.91 -.35 +10.7 ETF Clim N ETHO 37.25 30.23 8 36.00 15 37.00 36.00 -.62 +5.9 ETFAlpAlt N ALFA 49.46 39.50 40 47.97 64 49.30 47.86 -1.00 +12.1 ChngFnDvr N CHGX 20.37 18.02 19.58 0 19.58 19.58 -.10 +4.5tETF EmM n N EEMD 28.41 23.80 1 23.95 5 24.09 23.80 -.29 -8.4 ETF spx H n N SPDV 28.19 25.00 6 26.94 43 27.04 26.74 +.06 +3.0 ETF AptF n N FTVA 30.36 24.74 34 28.42 49 28.70 28.33 -.14 +4.7 ETF GOP n N MAGA 29.82 24.92 3 27.70 14 27.82 27.30 -.08 -.8sNtDUSEq ef N MXDU 28.54 25.93 17 28.45 43 28.54 28.23 +.13 +.2 NtRkBsInt ef N RBIN 27.45 25.53 25.89 0 25.89 25.89 -.44 -5.7 ETF RvCp n N RVRS 16.76 14.84 3 16.40 12 16.43 16.29 +.02 +3.1 ETF BrVl n N BVAL 16.70 14.46 1 15.63 151 15.68 15.55 -.10 -1.6 ETFDeepV N DVP .66e 1.9 37.26 27.62 29 35.60 76 36.34 35.50 -.35 +8.5 GlGoGld n N GOAU 14.13 11.39 5 12.80 16 12.96 12.57 +.01 -1.6 ETF OCIO n N OCIO 27.81 25.44 26.58 3 26.67 26.51 -.18 -.7 ETF Seren N ICAN 28.96 25.35 1 28.65 2 28.96 28.44 -.26 +5.6 PremisCap N TCTL 31.57 27.65 36 30.23 166 30.59 30.11 -.06 +.9sAptBehMo N BEMO 36.09 27.21 36 35.20 71 36.09 35.15 -.56 +16.1 EtfAlphacln N ALFI 26.95 22.87 25.07 17 25.36 24.31 -.32 +.5 EtfLonCanc Q CNCR 32.32 21.63 75 25.65 188 26.38 25.40 -.90 +7.9 EtfAlpSmC Q SMCP 27.10 23.22 1 26.79 5 26.97 26.79 -.06 +2.7 EtfUSGblJ N JETS 34.75 27.69 24 30.19 61 30.79 30.19 -.60 -7.3 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 3 32.69 23 32.98 32.63 -.30 -2.1 EtfValidea Q VALX 30.43 26.27 0 30.06 1 30.40 30.00 -.22 +3.7 EtfInfcMLP N AMZA 2.08 27.8 10.33 6.55 735 7.49 4699 7.61 7.37 -13.0sETF BioPr n N BBP 46.22 37.33 2 45.46 54 46.22 43.69 +.90 +12.1 ETF ClinT n N BBC 36.25 25.88 18 34.27 79 35.51 33.85 -.83 +20.5 InfrCpPfd N PFFR 26.27 23.61 3 24.52 26 24.87 24.51 -.24 -2.1 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 15 24.22 119 24.35 24.15 -.13 -4.0tEtf VirtEM N EMEM 28.57 22.78 22.94 53 22.99 22.78 -.59 -12.4 IsectPsGr ef Q PMPT 28.26 24.69 26.96 2 27.02 26.84 +.18 -1.0 ETF Virt n N CUMB 26.08 24.38 2 24.80 10 25.08 24.76 -.09 -2.7 ETF PrMtl N GLTR 68.06 59.21 28 62.51 110 63.20 62.13 -.68 -3.8 ETFS Com N BCI 25.95 18.58 32 24.43 136 24.90 24.00 -.08 -.2 ETFS Comd N BCD 28.39 23.25 2 26.16 4 26.16 25.96 -.39 +1.6 ETFS EnCm N BEF 29.22 22.55 27.70 1 27.70 27.69 -.65 +9.1 ETFSGold N SGOL 132.10 117.19 20 122.76 167 123.85 122.25 -1.23 -2.7 ETF Pall N PALL 107.47 79.11 22 90.95 133 94.99 90.20 -3.28 -10.4tETF Plat N PPLT 97.94 81.93 46 83.19 316 84.70 81.93 -1.28 -6.0 EVO Pay n Q EVOP 23.40 19.00 389 21.11 1980 23.00 20.51 -1.89 +11.0tEXFO g Q EXFO 5.35 3.17 9 3.25 71 3.45 3.17 -.20 -25.3teXp Wrld n Q EXPI 19.00 12.56 43 12.79 403 14.37 12.56 -1.59 -16.9 EagleBncp Q EGBN 19 69.80 46.20 282 62.65 613 63.55 60.85 +1.05 +8.2 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 1 19.30 18 19.60 19.30 -.30 -7.9sEagleBkS rs Q EGLE 6.07 4.18 2803 6.11 5890 6.14 5.69 +.41 +36.4 EagleCGr A GRF .50e 2.4 8.59 7.11 3 7.48 20 7.85 7.27 -.19 -5.8 EaglFnB n Q EFBI .22p 19.57 14.50 16.48 3 16.84 15.96 -.36 +1.9 EagleGrInc N EGIF 1.31 8.5 17.30 14.83 24 15.38 74 15.48 15.36 -.09 -7.3 EagleMat N EXP .40 .4 26 122.49 86.51 514 108.66 2026 112.91 107.74 -3.46 -4.1 EaglePhm Q EGRX 38 84.20 45.05 497 76.01 1536 76.60 71.45 +4.04 +42.3 EaglePtCr N ECC .80 4.4 21.60 17.28 39 17.99 214 18.04 17.90 +.04 -4.4 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 1 25.23 10 25.33 25.23 -.02 -2.3 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 3 26.33 12 26.34 26.15 +.08 +.1 EagleP27 n N ECCY 26.75 24.80 2 25.30 9 25.64 25.25 +.01 -.4 Earthstone N ESTE 12.16 7.80 402 8.48 1223 8.52 7.87 +.54 -20.2 EstWstBcp Q EWBC .80 1.2 20 73.98 52.86 818 69.07 3304 70.64 68.82 -.74 +13.5 EastrAcq n Q EACQ 10.35 9.25 41 10.30 44 10.35 10.25 +.05 +2.0 EastGvP n N DEA 1.04 5.3 29 22.32 19.03 2051 19.48 17786 20.17 19.24 -.55 -8.7 EasternCo Q EML .44 1.5 40 31.50 24.00 36 29.05 60 30.65 29.00 -1.65 +11.1 Eastgrp N EGP 2.56 2.7 33 96.30 77.74 348 94.76 1062 95.21 93.37 +1.34 +7.2 EastChem N EMN 2.24 2.2 14 112.45 81.91 1419 102.09 5811 108.34 100.70 -6.83 +10.2 EKodak N KODK 13.28 2.95 416 4.85 2352 5.15 4.81 -.25 +56.5sEastsDist n Q EAST 9.00 3.35 64 9.25 210 9.25 7.02 +2.17 +129.5 Eaton N ETN 2.64f 3.4 18 89.85 69.82 2429 76.59 13262 79.28 76.15 -2.66 -3.1 EatVn 22 n N EFL 10.09 9.08 17 9.34 161 9.41 9.28 -.05 +1.1 EatV HiIn21 N EHT .60 6.1 10.52 9.34 42 9.86 205 9.88 9.70 +.14 -1.4 EV StkNx s Q EVSTC 100.02 49.99 100.02 0 100.02 100.02 +100.0 EV CAMu A EVM .68 6.6 12.89 10.15 33 10.32 282 10.42 10.28 +.02 -10.3 EVCAMu2 A EIA .62 5.8 13.00 10.55 5 10.70 33 10.79 10.66 -.03 -7.0 EVCAMu A CEV .71 6.1 13.01 11.23 16 11.65 84 11.65 11.41 +.21 -4.2 EatnVan N EV 1.24f 2.3 20 60.95 45.06 809 53.89 2633 55.12 53.71 -1.07 -4.4 EV EnEq N EOI 1.04 6.6 16.46 12.94 87 15.70 400 16.12 15.63 -.26 +8.2 EV EEq2 N EOS 1.05 6.1 17.72 14.41 137 17.26 628 17.65 17.25 -.35 +13.4 EV FltRt N EFT .91 6.2 15.33 14.03 81 14.67 537 14.87 14.58 -.14 +2.4 EVFltRtIP N EFF 1.13 6.7 17.13 15.93 32 16.81 264 16.91 16.77 +3.1tEV LtdDur A EVV 1.22 9.7 14.29 12.47 327 12.56 1987 12.64 12.47 -.06 -8.0 EV MAMu A MAB .65 5.1 16.00 12.35 1 12.84 14 12.84 12.71 +.13 -2.8 EVMAMu A MMV .69 5.5 14.04 12.26 12.37 9 12.42 12.37 -.05 -5.6 EV MIMu A MIW .71 5.4 14.39 12.52 9 13.01 11 13.15 12.95 +.05 -3.3 EVMIMu A EMI .71 5.5 14.52 12.04 2 12.83 6 12.89 12.83 +.04 EVMuniBd A EIM .77 6.5 12.98 11.60 177 11.78 619 11.84 11.74 +.02 -5.8 EVMuni2 A EIV .70 5.8 12.95 11.47 8 12.08 37 12.16 11.96 +.13 -1.9 EVMunTT N ETX .85 4.3 21.20 18.81 35 19.70 99 19.97 19.51 +.29 -4.9 EV MuIT N EVN .85 7.1 13.13 11.39 49 12.00 325 12.06 11.76 +.23 -3.2 EV NMuOp N EOT 1.03 5.0 23.54 20.02 39 20.43 149 20.60 20.33 +.20 -9.3 EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.80 30 11.90 11.63 +.20 -5.1 EVNJMu A EVJ .73 6.5 12.95 10.99 4 11.25 28 11.28 11.15 +.11 -4.2 EVNYMu2 A NYH .69 6.4 13.64 10.48 12 10.72 36 10.76 10.65 +.06 -7.3 EV NYMu A ENX .72 6.4 13.34 11.01 31 11.19 144 11.36 11.13 +.01 -9.2 EVNYMu A EVY .74 6.1 13.56 11.84 12 12.05 53 12.19 12.02 +.04 -5.2sEV 5-15Mu s Q EVLMC 99.97 49.97 99.97 2 99.97 99.97 +50.00 +100.1 EV DivCrd s Q OKDCC 100.10 50.00 100.06 11 100.06 100.06 +99.9 EV OHMu A EIO .70 6.1 14.70 11.35 4 11.50 19 11.56 11.44 -9.4 EVOHMu A EVO .73 5.9 14.10 12.10 1 12.42 14 12.54 12.41 +.06 -4.7sEV PAMu A EIP .77 6.4 14.70 11.62 9 12.09 46 14.70 11.95 -.10 -2.8 EVPAMu A EVP .73 6.4 12.66 11.23 2 11.28 4 11.33 11.25 +.01 -7.4 EVRiskMgd N ETJ 1.12 11.6 9.92 8.74 157 9.62 1300 9.77 9.54 -.01 -.1 EV SrFlt N EFR .95 6.5 15.06 14.01 55 14.61 388 14.68 14.50 -.01 +1.2 EV SrInc N EVF .42 6.4 6.87 6.31 76 6.55 401 6.55 6.49 +.5tEVShDur N EVG 1.08 8.3 14.64 12.93 55 13.01 275 13.13 12.93 -9.3tEVTxABdO N EXD 1.16 12.9 11.98 9.03 103 9.00 254 9.24 8.96 +.02 -12.2 EV TxAd N EVT 1.74 7.4 24.43 21.01 94 23.50 508 23.83 23.35 -.04 +1.0 EV TxAG N ETG 1.23 7.2 18.45 16.06 118 17.20 672 17.44 17.10 -.17 -.8 EV TxAOp N ETO 2.16 8.8 26.83 22.60 39 24.63 180 25.29 24.62 -.46 -3.0 EV TxDiver N ETY 1.01 8.2 12.62 10.17 253 12.36 1396 12.53 12.30 -.11 +1.4 EVTxMGlo N EXG .98 10.3 9.84 8.02 501 9.51 2923 9.58 9.36 +.06 +1.4 EVTxBWIn N ETB 1.30 8.0 17.27 15.28 232 16.11 425 16.30 16.08 +.06 -3.7 EVTxGBW N ETW 1.17 9.8 12.74 11.15 190 11.98 1305 12.15 11.89 +.02 +.5sEVTxBWOp N ETV 1.33 8.5 15.67 14.19 199 15.57 1265 15.67 15.47 +.16 +1.3 Ebix Inc s Q EBIX .30 .4 26 87.50 52.80 227 79.45 870 79.90 76.10 +.70 +.3 Echelon rs Q ELON 6.10 4.07 1 4.16 6 4.47 4.16 +.01 -24.9 EchoGLog Q ECHO 74 32.95 13.00 1429 31.20 3127 32.45 30.00 +.65 +11.4tEchoStar Q SATS 13 62.50 44.83 454 45.16 1929 46.62 44.68 -1.11 -24.6 EclipseRs N ECR 25 3.10 1.23 1913 1.74 6655 1.77 1.62 +.13 -27.5 Eco-StimE Q ESES 1.74 .76 7 .83 67 .85 .78 +.05 -34.1 Ecolab N ECL 1.64 1.2 30 150.46 125.74 3188 138.87 7320 145.82 137.60 -7.29 +3.5 EcologyEn Q EEI .40 3.3 14.45 10.25 12 12.20 28 12.95 12.19 -.60 +16.2 Ecopetrol N EC .16e .8 23.34 8.60 1158 19.80 9842 21.00 18.68 -.68 +35.3 Edenor N EDN 63.29 28.88 60 41.02 542 47.00 37.01 -1.25 -17.5 EdgeTher n Q EDGE 17.77 .84 2366 1.09 7620 1.21 1.01 +.06 -88.4 Edgewater Q EDGW 7.30 4.25 16 5.73 51 5.73 5.43 +.19 -8.2 Edgewell N EPC 12 78.04 39.50 5772 48.99 8227 49.37 48.12 +.26 -17.5 EdisonInt N EIX 2.42 3.9 14 83.38 57.63 3997 61.70 10596 61.78 60.04 +1.26 -2.4 EditasM n Q EDIT 45.02 15.28 2301 39.37 6723 41.43 37.33 +1.87 +28.1 EducRltTr N EDR 1.56 3.8 32 43.30 30.07 1105 40.83 3979 40.97 39.80 +.49 +16.9 EducDevel Q EDUC .40f 2.2 31 27.93 9.25 8 18.45 42 20.20 18.35 -1.35 -2.6sEdwLfSci s N EW 51 155.22 100.20 1076 152.87 6821 155.22 150.90 +.36 +35.6 eGain Q EGAN 14.13 1.50 2272 12.65 3334 13.00 12.05 -.15 +141.0 EgaletCp Q EGLT 2.95 .42 261 .44 1392 .48 .44 -.03 -56.0 eHiCarSvc N EHIC 13.45 8.89 139 13.26 784 13.41 13.23 -.16 +14.6stEidosThr n Q EIDX 24.75 18.10 87 21.90 4762 24.75 18.10 -5.3 EigerBio rs Q EIGR 18.00 6.35 103 13.60 425 14.58 13.25 -.95 -2.5 8x8 Inc N EGHT 23.05 10.30 1400 19.60 5780 20.85 19.25 -.45 +39.0 EksoBio n Q EKSO 4.77 1.02 200 1.69 1114 1.85 1.69 -.11 -20.7 ElPasoEl N EE 1.44f 2.4 25 61.15 48.05 401 58.80 1271 58.85 55.80 +3.10 +6.2 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 0 47.25 3 48.46 47.25 -1.00 -3.1 ElPolLoc h Q LOCO 72 14.70 9.05 769 11.55 1752 11.63 10.75 +.70 +16.7 ElbitIm rs Q EMITF 3.24 1.90 2 2.21 15 2.29 2.08 +.03 -22.2 ElbitSys Q ESLT 1.76 1.4 20 153.13 111.01 20 121.75 131 121.84 118.28 -.16 -8.7 EldorGld g N EGO .02e 11 2.93 .80 2219 1.11 11734 1.17 1.09 -.05 -22.4 EldorRsts Q ERI 57 46.45 18.80 2911 44.25 6842 45.50 41.15 +1.75 +33.5 ElectSci Q ESIO 8 27.72 7.50 1096 16.78 4234 18.51 16.78 -1.78 -21.7 ElectroSen Q ELSE 33 5.24 2.96 5 3.98 30 4.15 3.95 -.01 -1.7stelectCore n Q ECOR 1828 19.85 1828 20.09 17.71 Electrmed A ELMD 21 7.96 4.60 6 5.41 22 5.60 5.40 -10.9 ElectArts Q EA 31 147.13 99.63 3020 141.26 14578 145.69 140.95 -5.39 +34.5 EFII lf Q EFII 49.99 25.28 1571 33.83 2752 34.65 33.61 -.56 +14.6 ElevCr n N ELVT 9.48 5.90 747 8.60 1162 8.64 8.14 +.46 +14.2 EliLilly N LLY 2.25 2.6 81 89.09 73.69 5785 85.92 21253 87.16 85.01 -.96 +1.7 Elk HiQPfd N EPRF 25.00 22.14 23.04 -3.0sEllieMae N ELLI 77 116.90 79.71 459 109.77 2762 116.90 107.63 -3.07 +22.8 EllingtnF N EFC 1.76 11.2 11 16.75 14.12 60 15.76 372 15.89 15.73 -.02 +8.6 EllingtRM N EARN 1.48 12.8 14 15.74 10.23 966 11.57 1510 11.76 11.40 +.14 -3.9 Ellomay A ELLO 11.09 7.50 11 9.02 19 9.10 8.30 +.70 +.3 EllswthFd A ECF .80e 8.4 9.88 8.81 12 9.58 93 9.62 9.47 +.03 +1.8 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 2 24.38 20 24.71 24.08 -3.0sElmiraSB Q ESBK .92b 4.5 17 20.55 18.00 2 20.50 18 20.60 20.22 +5.3 EloxxPh n Q ELOX 24.60 11.11 2572 19.28 3649 23.31 17.62 -3.99 +69.1 EltekLtd rs Q ELTK 8.95 2.65 0 4.01 4 4.04 3.73 +.09 -1.7 eMagin A EMAN 2.65 1.23 82 1.90 300 1.95 1.80 +15.2tEAndinA N AKO/A .68e 3.1 28.25 20.42 2 21.94 5 21.94 20.42 +.34 -17.2 EAndinB N AKO/B .74e 3.0 31.80 24.00 24 24.82 140 25.33 24.00 -.57 -15.2 Embraer N ERJ .13e .5 28.55 17.90 483 25.62 3360 26.07 25.01 -.06 +7.1 EmclaireF Q EMCF 1.12 3.3 18 35.77 26.50 11 34.30 26 34.50 33.68 -.69 +13.0 Emcore Q EMKR 1.50e 12.20 4.40 2932 5.35 3626 5.65 5.28 -.15 -17.1 EmerExp n N EEX .29f 1.4 24.56 18.19 971 20.55 1722 21.01 20.22 +.15 +1.0 EmergeES N EMES 2.68m 10.45 5.65 762 7.28 2510 7.90 7.25 -.23 +1.3 EmergBio N EBS 29 55.94 31.38 1723 51.90 2958 54.52 51.33 -.56 +11.7 EmersonEl N EMR 1.94 2.8 27 74.45 57.47 5192 69.87 15668 72.32 68.95 -2.41 +.3 EmerR hs A MSN 1.89 1.07 18 1.43 79 1.49 1.41 +.02 -2.1 EmmisC rs Q EMMS 1 5.84 2.44 13 5.52 53 5.66 5.34 -.11 +56.8 EmpirRst rs Q NYNY 30.98 15.88 31 20.00 60 20.90 18.25 +.15 -25.9 EmpOPES N ESBA .34 2.0 21.25 15.17 4 17.05 26 17.14 16.36 +.18 -17.6 EmpOP60 N OGCP .34 2.0 21.08 15.28 2 17.03 6 17.03 16.95 +.08 -16.4 EmpOP250 N FISK .34 2.0 21.05 15.88 1 17.03 3 17.06 16.98 +.16 -16.5 EmpStRTr N ESRT .34 2.0 44 21.28 15.94 1749 17.14 8802 17.26 16.77 +.19 -16.5 EmployH N EIG .80 1.9 14 50.45 38.35 355 41.30 850 42.05 40.30 +.50 -7.0tEElChile N EOCC 1.07e 5.1 29.41 20.87 17 21.18 123 21.64 20.87 -.45 -21.3 EnLinkLP N ENLK 1.56 10.1 18.58 12.75 1779 15.38 4989 16.41 15.08 -.79 +.1sEnableMid N ENBL 1.27 7.3 19 18.13 12.89 844 17.31 4391 18.13 16.23 +.98 +21.7 EnantaPh Q ENTA 68 122.43 33.15 883 119.60 1887 121.77 112.05 +4.27 +103.8 EnbrdgEM N EEQ 1.40t 16.23 8.38 206 9.54 1636 9.77 9.43 +.02 -28.8 EnbrdgEPt N EEP 1.40 13.9 12 16.63 8.89 1645 10.07 4874 10.12 9.86 +.14 -27.1 Enbridge N ENB 2.68 42.31 29.00 3605 31.73 16669 32.31 31.15 -.30 -18.9 EnCana g N ECA .06 .5 22 14.31 8.01 8326 12.77 36634 12.82 11.91 +.62 -4.2sEncompHlth N EHC 1.00 1.5 25 69.60 42.21 9520 66.92 12591 69.60 66.82 -.81 +35.4 EncoreCap Q ECPG 11 52.00 37.30 431 38.75 1124 38.85 37.80 +.35 -8.0 EncorW Q WIRE .08 .2 16 58.70 37.30 153 50.25 399 50.85 48.60 +1.15 +3.3 EndvSilv g N EXK 54 3.32 1.94 1226 3.21 5863 3.26 3.10 +.01 +34.3 Endo Intl Q ENDP 12.54 5.27 30314 9.48 52441 9.63 8.71 +.60 +22.3 Endocyte Q ECYT 15.45 1.17 9288 13.79 14110 15.00 12.76 -.57 +222.2 Endologix Q ELGX 6.72 3.75 1246 5.86 4436 6.67 5.65 -.73 +9.5sEndurIntl Q EIGI 10.00 6.95 2210 9.55 6226 10.00 9.05 -.25 +13.7 EnduroRT N NDRO 1.45e 42.0 9 4.41 2.29 122 3.45 663 3.50 3.10 +.35 +9.5 Energen N EGN .08 .1 24 71.97 46.16 1849 67.25 6315 67.89 62.46 +4.41 +16.8 Energizer n N ENR 1.16 1.9 22 64.00 40.64 849 62.14 2785 62.77 59.24 +2.16 +29.5 Energous Q WATT 33.50 6.91 1052 15.89 2899 16.86 15.71 -.08 -18.3 EngyFocus Q EFOI 3.46 1.51 32 2.02 53 2.30 2.02 -.22 -17.6 EnFuel grs A UUUU 2.21 1.30 7961 2.10 11678 2.17 2.02 +.08 +17.3 EnrgyRec Q ERII 11.30 6.13 333 8.12 1393 8.34 7.92 +.05 -7.2 EgyTrEq s N ETE 1.22 7.0 21 19.34 12.80 3811 17.42 14416 17.64 16.83 +.22 +.9 EngyTrfPt N ETP 2.26 11.7 19 21.68 15.06 5602 19.38 18382 19.46 18.35 +.89 +8.1 EnrgXXi hn Q EGC 23.49 3.41 2168 9.04 23887 9.12 8.80 +1.55 +57.5 Enerpls g N ERF .12e 1.0 16 13.49 7.55 1591 12.38 6082 12.46 11.42 +.86 +26.5 EnersisAm N ENIA .21e 2.3 12.11 9.12 767 9.30 4779 9.55 9.20 +.05 -16.7 EnerChile N ENIC .22e 4.3 6.57 5.03 441 5.10 3794 5.29 5.06 -.20 -10.2 EnerSys N ENS .70 .9 28 82.25 61.33 560 78.21 1206 80.48 77.07 -1.54 +12.3 Engility N EGL 35.63 21.19 157 30.03 592 30.27 29.31 +.04 +5.9 EnLinkLLC N ENLC 1.05f 6.3 14 20.00 13.80 550 16.75 3293 16.95 16.25 +.35 -4.8 Ennis Inc N EBF .90f 4.7 15 21.50 16.10 340 19.25 862 19.45 18.45 +.50 -7.2sEnovaIntl N ENVA 21 37.05 11.15 858 36.50 2171 37.05 35.10 +.65 +140.1sEnphase Q ENPH 6.54 .76 14915 6.62 27121 6.80 5.63 +.93 +174.7 EnPro N NPO .96f 1.4 39 94.79 66.01 555 69.75 1254 75.00 69.69 -5.77 -25.4 ENSCO N ESV .04 .6 7.60 4.10 66946 6.35 127136 6.60 5.80 +.50 +7.4 Enservco A ENSV 1.50 .28 226 1.23 844 1.24 1.17 +.02 +91.0sEnsignGp s Q ENSG .18 .5 31 40.09 18.75 1417 37.67 2671 40.09 37.33 -.19 +69.7 EnstarGp Q ESGR 19 237.30 183.85 134 215.25 289 217.95 209.00 +1.05 +7.2 EnSync A ESNC .65 .31 75 .37 418 .38 .35 +.02 -6.8 EntegraFn Q ENFC 23 30.70 22.00 38 27.65 119 28.45 26.60 -.60 -5.5 Entegris Q ENTG .28 .8 30 39.55 21.78 1913 35.35 6193 38.20 35.25 -2.93 +16.1 Entercom N ETM .36 4.6 10 12.43 6.30 4229 7.85 11031 8.00 7.30 +.40 -27.3 EntArk66 n N EAI 1.22 5.0 25.29 23.08 16 24.41 62 24.59 24.30 -.13 -2.9 EntArk 63 N EAE 1.19 5.0 25.60 22.51 1 23.88 21 23.97 23.77 -.01 -4.2 EntArk 52 N EAB 1.23 5.0 25.45 23.26 1 24.45 17 24.45 24.24 +.03 -3.1 Entergy N ETR 3.56 4.4 35 87.85 71.95 2305 80.21 13798 80.82 77.80 +2.00 -1.4 EntLA 66 N ELC 1.22 5.0 25.17 23.08 9 24.30 55 24.39 24.24 -.05 -2.1 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 6 25.25 24 25.42 25.00 +.02 +.6 EntLA 63 N ELU 1.18 4.9 25.72 22.61 5 23.88 12 24.00 23.61 -.04 -3.8 EntMS FtM N EMP 25.49 23.18 5 24.33 50 24.47 24.25 -.05 -3.3 EntgyNO n N ENO 26.99 24.25 4 25.94 26 25.94 25.69 +.35 +1.2 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 1 24.43 24 24.76 24.42 -.26 -2.2 EntgyTx64 N EZT 1.41 5.4 27.67 25.02 1 26.09 4 26.09 25.55 +.22 -1.6 EntBcpMA Q EBTC .58 1.4 23 44.14 30.00 83 41.56 147 42.00 39.24 +1.16 +22.1 EntFinSv Q EFSC .44 .8 20 57.05 36.65 316 55.70 634 56.40 54.35 +.65 +23.4 EntProdPt N EPD 1.71f 6.1 20 29.65 23.10 3769 27.86 15710 28.46 27.76 -.20 +5.1 Entravisn N EVC .20 4.0 51 7.90 3.90 1725 5.05 3445 5.10 4.35 +.55 -29.4 EntrResc A EGI .69 .34 12 .39 214 .41 .38 -.01 -35.7 Envestnet N ENV 47 60.28 37.40 452 58.25 2371 59.75 57.40 +.15 +16.9sEnviroStr A EVI .20e 84 43.25 21.30 43 41.05 159 43.25 38.40 +1.15 +2.6 EnvisnHl n N EVHC 64.00 23.79 8161 44.68 30488 44.84 44.58 +.01 +29.3 Enviva n N EVA 2.50f 8.7 31.95 25.01 51 28.90 222 29.45 28.35 -.35 +4.5tEnzoBio N ENZ 12.04 5.34 703 5.24 1224 5.58 5.20 -.31 -35.7 Epizyme Q EPZM 21.40 11.15 1141 14.80 3208 16.10 14.40 -.15 +17.9sePlus s Q PLUS 25 99.80 67.65 144 95.70 463 99.80 94.65 -.70 +27.3 Equifax N EFX 1.56 1.2 22 147.02 89.59 1688 126.60 6048 128.53 123.04 +2.59 +7.4 Equinix Q EQIX 9.12f 2.2 495.35 370.79 1106 418.86 4376 421.24 395.06 +20.10 -7.6 EquitFin n Q EQFN .20p 10.95 9.92 10.60 1 10.80 10.55 -.20 -2.8sEqtyBcsh n Q EQBK 27 44.26 29.66 369 42.96 792 44.26 41.80 +.32 +21.3 EquityCmw N EQC 32 32.35 27.96 833 31.58 3808 31.58 30.98 +.57 +3.5 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 2 25.72 16 25.89 25.64 +.00 -2.3 EqCmw 42 N EQCO 1.44 5.7 26.64 24.56 25.05 -1.4 EqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 903 91.60 2139 92.05 90.35 -.23 +2.9 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 5041 63.12 12942 63.62 61.67 +.18 -1.0 EquusTR N EQS 30 2.54 2.18 0 2.39 45 2.40 2.33 +.01 -.4sEraGroup N ERA 13 14.00 8.00 198 13.77 376 14.00 13.26 +.47 +28.1 Ericsson Q ERIC .13e 1.7 8.05 5.52 2138 7.77 24263 7.99 7.64 -.02 +16.3 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 97 120.83 260 120.98 116.62 +2.44 -.8 Eros Intl N EROS 16.90 6.65 465 13.85 2023 14.85 13.40 +.30 +43.5 ErytechP n Q ERYP 30.56 17.50 0 17.95 4 18.29 17.56 -.30 -18.5sEscalade Q ESCA .50 3.3 16 14.60 11.65 103 15.20 130 15.25 13.60 +1.00 +23.6 EscoTech N ESE .32 .5 19 66.80 50.30 170 58.60 424 59.45 57.55 +.25 -2.7 Esperion Q ESPR 82.68 33.06 1112 38.89 4115 42.36 37.37 -.94 -40.9 Espey A ESP 1.00 3.8 54 29.97 21.07 3 26.48 8 27.71 25.79 -.22 +10.5 EsqFnHld n Q ESQ 29.45 14.51 638 25.84 740 27.15 24.81 -.71 +30.9 EssaPh gs Q EPIX 13.64 2.00 6 3.89 42 4.29 3.65 -.60 -11.3 Essendant Q ESND .56 4.1 15.30 7.20 472 13.63 1707 14.10 13.36 +.07 +47.0 Essent N ESNT 9 50.08 32.73 2912 37.23 5782 38.26 36.26 +.17 -14.3 EssexPT N ESS 7.44f 3.2 28 270.04 214.03 655 235.38 2733 237.74 230.29 +.89 -2.5sEsteeLdr N EL 1.52 1.0 51 158.80 93.45 1341 152.93 7484 158.80 151.45 -5.10 +20.2 Esterline N ESL 17 100.60 67.15 211 73.30 837 74.15 71.35 -.45 -1.9tEstreAm n Q ESTR 13.38 8.39 8 8.30 34 9.16 7.76 -.79 -4.0 EtfSilver N SIVR 17.70 14.92 73 16.02 566 16.11 15.84 -.12 -3.0 EthanAl N ETH .76 3.1 17 33.13 21.50 284 24.45 844 25.15 24.23 +.15 -14.5 Etrac2xMtg N MORL 3.31e 20.7 19.50 12.50 264 15.99 1151 16.16 15.57 +.34 -9.4 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 2 71.24 9 71.24 70.29 +.58 -2.7 Etr2xHomb N HOML 70.00 34.00 47.95 9 47.95 47.95 -4.05 -20.3 EtrCrdOil n N OILX 42.14 25.90 0 39.33 1 39.33 39.33 +.61 +20.6 EtHiDLwV N HDLV 2.57e 10.0 33.35 23.58 9 25.73 23 25.75 24.65 +.70 -20.1 Etr2xSPX N SPLX 73.35 35.85 0 57.63 15 57.68 57.09 -.41 +6.2 Etr2xCEFd N CEFL 2.88 18.3 18.98 15.40 80 15.74 543 15.80 15.60 -.01 -13.1 EtrcDvsHi N DVHL 2.85e 14.8 22.47 17.57 1 19.22 24 19.25 18.74 +.23 -4.9 EtrWFxEn N LMLP 1.90e 11.6 19.00 14.10 11 16.38 167 16.76 16.06 -.33 +4.0 EtracReit N LRET 2.00e 8.2 27.57 19.32 2 24.52 5 24.52 23.14 +1.09 -6.7 UBS VlHdg N XIVH 82.84 11.86 85 15.29 113 16.43 15.20 -1.02 -80.2 VelShSP46 N BSWN 24.95 9.02 4 10.69 5 10.73 10.65 -.02 -40.1 UBS VlVIX N LSVX 33.40 12.32 1 15.05 1 15.05 15.01 -.32 -50.8 Etr EnhGl N FIHD 191.45 145.40 17 161.35 101 161.69 157.30 -1.06 -6.2 FI EnhEu n N FIEE 202.02 151.77 1 163.46 6 163.46 157.27 -2.17 -7.9 Etr SP MLP N MLPZ .06p 51.00 31.45 1 39.97 2 39.97 38.83 -.92 -6.8 Etr MLP In N MLPQ .08p 51.75 25.63 13 33.28 53 34.16 32.38 +1.10 -11.7 EtrAlerTRt N AMUB .36p 19.27 16.38 0 16.89 0 16.89 16.57 -.11 -2.4 EtrBCmdty N UCIB 16.21 10.10 15.48 0 15.48 15.48 -.73 +3.2 EtrWFBsD N BDCZ .91e 26.16 19.08 1 20.45 1 20.45 20.45 +.53 -2.0 Etr2xLevLg N LBDC 2.89e 18.3 20.30 13.65 1 15.75 3 15.81 15.58 +.13 -3.4 EtrMtgReit N MRRL 1.70e 19.46 11.51 4 16.00 21 16.11 15.53 +.48 -9.7 EtrSCHiDv N SMHD 3.06e 15.2 21.90 14.27 25 20.10 147 20.50 18.95 +1.17 +2.4sEtsy n Q ETSY 64 45.88 13.58 2617 43.18 21971 45.88 41.70 +.64 +111.1 EuroTech Q CLWT 8.45 2.00 70 4.55 422 5.85 4.55 -1.00 +37.5sEuronav n N EURN 2.41e 9.85 6.90 895 9.75 4853 10.10 9.05 +1.00 +5.4 Euronet Q EEFT 20 101.07 70.67 1238 87.49 2858 88.96 84.63 +2.12 +3.8 EuroEqFd N EEA .17e 1.8 10.88 9.11 7 9.52 21 9.54 9.34 -.11 -3.5 Euroseas rs Q ESEA 2.73 1.21 142 1.60 263 1.72 1.45 +.02 -6.0sEvansBc A EVBN .92f 1.9 19 49.00 37.80 69 48.90 120 49.00 46.10 +2.15 +16.7tEveloBio n Q EVLO 16.75 11.30 663 13.30 1191 14.10 11.30 +1.91 -18.2 Ever-Glory Q EVK 7 4.50 1.96 12 3.65 76 3.95 3.45 -.25 +55.3 Everbrdg n Q EVBG 53.42 21.56 1500 47.35 3960 52.15 46.49 -4.64 +59.3sEvercore N EVR 2.00f 1.9 25 112.60 69.55 4054 107.75 5822 112.60 107.00 -3.00 +19.7 EverestRe N RE 5.20f 2.3 25 277.17 208.81 499 230.00 1472 231.06 225.21 +3.40 +4.0 Evergy N EVRG 1.60 2.9 24 57.44 47.06 2454 54.44 10310 54.77 52.26 +1.66 +3.1 EveriHldgs N EVRI 8.99 6.08 787 7.48 2228 8.05 7.46 -.30 -.8 EversrceE N ES 2.02 3.6 18 66.15 52.76 2479 56.03 9564 56.73 54.50 +1.40 -11.3 EvrspnTc n Q MRAM 25.39 6.40 237 9.17 1103 10.25 8.99 +.17 +22.3 Evertec N EVTC .40 1.8 19 22.95 12.60 1084 22.65 2848 22.85 22.15 +.05 +65.9 EvineLive Q EVLV 1.62 .76 284 1.22 1663 1.26 1.16 +.04 -12.9 EvofemBio Q EVFM 12.56 .30 54 3.45 474 3.65 3.30 +.17 +76.9 Evogene Q EVGN 5.75 2.66 2 3.08 39 3.15 2.90 -.02 +.3 EvokePhm Q EVOK 4.09 1.85 102 2.59 221 2.79 2.34 -.12 +14.6 EvolentH n N EVH 27.25 10.30 1402 23.15 6400 24.00 21.51 -.10 +88.2 Evolus n Q EOLS 39.50 6.75 402 32.94 2073 34.49 27.95 +4.62 +186.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 57

EvolPetrol A EPM .40 3.9 21 10.25 6.35 832 10.25 1535 10.25 9.70 +.50 +49.6tEvolvgSys Q EVOL .44 15.2 8 5.85 3.15 58 2.90 86 3.35 2.90 -.45 -38.3 EvoquaWt n N AQUA 25.36 18.05 4512 20.50 8735 20.74 20.17 -.13 -13.5 ExOne Q XONE 13.44 6.16 1357 7.79 2966 8.34 6.46 +1.32 -7.3sExactSci h Q EXAS 71.60 32.42 15496 66.33 24193 71.60 65.77 -2.20 +26.2 ExantasCap N XAN .20 2.0 11.38 8.51 691 10.18 1758 10.29 9.84 +.27 +8.6 ETYldShHi N YYY 1.92 10.4 20.00 18.24 31 18.44 229 18.45 18.31 -.00 -5.3 ExTrRobo N ROBO .07e .2 46.20 35.25 231 40.58 1867 41.30 40.26 -.98 -1.8 RxVlmxWk A VMAX 31.03 2.69 1 18.90 6 19.10 18.38 +.22 +54.4 Ber US Rs n N BERN 29.41 24.94 28.66 1 28.83 28.66 -.14 +6.6 ExTTactUS N HTUS 29.30 24.04 4 27.26 27 27.51 27.24 -.11 +.4 ETF IndExp N TETF 21.64 16.10 5 20.73 13 20.89 20.59 -.19 +8.8 RxVlmxInF A VMIN 46.55 2.37 88 3.25 384 3.37 3.19 -.06 -90.6 ExTrGldE N GHE 26.95 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 33.63 5 33.63 33.20 +.08 +2.9 ETEMeCmc N EMQQ .02p 43.50 31.39 35 37.91 446 38.81 37.40 -1.07 -.4 ExelaTch n Q XELA 10.00 4.15 5571 5.09 6367 5.25 4.88 -.08 -1.2 Exelixis Q EXEL 25 32.50 18.50 3549 20.04 13454 21.00 19.17 +.40 -34.1 Exelon N EXC 1.38f 3.3 12 42.67 35.37 4720 41.50 31288 42.14 41.19 +.01 +5.3 ExlSvcHld Q EXLS 43 64.34 52.50 271 59.23 902 59.95 58.29 -.27 -1.9 Expedia Q EXPE 1.20 1.0 57 161.00 98.52 1498 124.83 6388 126.39 123.28 +.71 +4.2 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.32 2059 74.02 7694 76.93 73.76 -2.87 +14.4 Exponent s Q EXPO 61 52.63 28.48 413 50.25 1212 51.10 49.35 +.30 +41.4 Express N EXPR 34 11.34 5.28 1829 10.50 10294 10.57 9.28 +1.14 +3.4 ExpScripts Q ESRX 10 85.07 55.80 4176 79.23 16232 81.55 78.77 -2.52 +6.1sExtendStay N STAY .88f 3.9 47 22.58 16.27 2340 22.52 10707 22.58 21.63 +.76 +18.5 Exterran n N EXTN 33.69 23.29 243 26.33 751 26.92 25.71 +.10 -16.3sExtraSpce N EXR 3.44f 3.5 24 99.75 73.70 792 99.27 4094 99.92 96.59 +2.56 +13.5 ExtrOilGs n Q XOG 17.42 10.28 3354 15.17 8709 15.61 14.07 +.50 +6.0 ExtrmNet Q EXTR 15.55 8.10 2488 8.59 9434 9.00 8.54 -.46 -31.4 ExxonMbl N XOM 3.28f 4.0 17 89.30 72.16 16602 81.38 58111 81.94 79.33 +.72 -2.7 EyePtPh Q EYPT 2.88 .93 182 2.00 1200 2.08 1.93 -.04 +85.2 EyegatePh Q EYEG 1.47 .29 460 .56 2031 .62 .53 -.03 -47.7 Eyenovia n Q EYEN 10.74 7.32 22 7.96 111 8.31 7.62 -.29 -19.8 Ezcorp Q EZPW 16 15.10 7.55 1318 12.20 3610 13.23 12.05 -.40 F -:sF5 Netwks Q FFIV 23 183.27 114.63 1160 171.47 4075 183.27 171.11 -11.03 +30.7 FAT Br n Q FAT .12p 13.99 5.54 11 8.00 50 8.00 7.29 +.10 -10.3 FB Finl n N FBK .06p 17 45.43 32.84 272 41.64 871 43.32 40.21 +.70 -.8sFBL Fn N FFG 1.84 2.3 19 85.00 59.75 39 81.65 153 85.00 80.90 -1.45 +17.2 FCB Fin N FCB 23 62.95 39.90 1777 61.50 2990 62.25 59.40 +1.50 +21.1 FFBW n Q FFBW 12.50 10.30 6 11.03 33 11.09 10.97 +.02 +.1 FGL Hldg n N FG 11.94 8.20 16685 8.60 20195 8.77 8.39 +.05 -14.6 FLIR Sys Q FLIR .64 1.2 32 55.72 33.95 1873 53.44 5306 54.97 53.42 -1.42 +14.6 FMC Corp N FMC .66 .7 17 98.70 71.43 2457 88.94 6976 89.63 85.44 -.93 -6.0sFNB Bnc s Q FNBG .52 1.3 39.45 25.52 99 39.12 148 39.50 37.68 +1.22 +7.2 FNBCp PA N FNB .48 3.4 14 14.92 12.02 2650 13.92 10488 14.16 13.67 +.10 +.7 FNB FL pfE N FNBpE 31.65 27.64 3 28.76 15 28.85 28.57 +.15 -1.6 FNCB Bc n Q FNCB .04p 10.00 8.01 14 8.46 57 9.30 8.46 -.53 -8.5 FTFQAntiB N BTAL 20.69 18.31 0 19.59 4 19.59 19.37 +.19 +1.6 FTFQMom N MOM 26.26 22.36 1 24.99 12 25.58 24.99 -.48 +4.0 FTFQuSize N SIZ 21.94 19.25 0 20.44 0 20.44 20.41 +.46 +2.3tFTFQValu N CHEP 27.13 23.73 1 23.45 1 23.60 23.45 -.78 -10.1 FqfOAsiaDv N OASI .43e 32.18 27.53 0 29.04 2 29.04 28.50 +.04 -3.2 FqfOEurDiv N OEUR .15e 26.90 23.65 4 24.15 75 24.18 23.71 -.07 -5.2 FQFO USDv N OUSA .20e 33.39 28.98 27 30.95 265 31.08 30.70 -.30 -3.0sFRP Hldgs Q FRPH 21 64.15 41.90 91 63.10 243 64.15 59.60 +3.05 +42.6 FS Bncp Q FSBW .56f .9 13 61.51 42.77 371 59.12 448 61.47 57.61 -.04 +8.3 FS Invest N FSIC .76 10.1 9 9.31 6.95 868 7.50 4979 7.88 7.45 +.18 +2.0 FSB Bcp n Q FSBC 18.23 14.60 1 17.45 5 17.72 17.45 -.20 +2.6 FTD Cos Q FTD 20.65 3.46 2217 5.42 3057 6.03 5.31 -.52 -24.6 FTE Net n A FTNW 26.25 14.10 28 20.61 130 22.85 18.41 -2.02 +24.9 FTI Cnslt N FCN 27 65.14 31.65 294 61.71 1104 63.21 61.56 -.91 +43.6tFTS Intl n N FTSI 22.60 14.52 911 15.34 2942 16.03 14.52 -.39 -21.8 Fabrinet N FN 13 47.02 24.02 890 36.66 1803 37.28 35.74 -.36 +27.7sFacebook Q FB 38 203.55 147.80 17050 201.74 103646 203.55 193.79 +5.89 +14.3 FactsetR N FDS 2.56 1.2 27 217.36 155.09 283 210.95 1154 216.64 210.89 -2.25 +9.4sFairIsaac N FICO .08 50 203.12 131.52 3024 195.61 3966 203.12 194.38 -4.36 +27.7 FDaves Q DAVE 9.65 3.40 42 6.60 166 6.75 6.25 +.10 +.8 FangHldg N SFUN .20e 4.8 5.69 3.01 1726 4.15 12619 4.58 4.06 -.37 -25.6 Fanhua Q FANH .65e 1.8 60 38.24 8.21 122 35.23 798 36.41 33.06 +.24 +63.0 FarPtAc un N FPAC/U 10.20 10.14 44 10.18 568 10.19 10.14 -.02 +.2 FarmerBrs Q FARM 35.05 23.60 177 30.35 351 30.70 29.86 -.10 -5.6sFarmMer s Q FMAO .56f 1.2 26 46.00 24.44 247 48.40 293 49.99 40.85 +6.77 +18.6 FarmCB Q FFKT .50 .9 23 55.05 32.60 77 53.95 146 54.80 53.30 +.25 +40.1sFarmersNB Q FMNB .28 1.7 19 16.75 12.80 123 16.20 250 16.75 15.95 +.10 +9.8 Farmland N FPI .51 5.6 83 9.68 7.15 333 9.08 1494 9.19 8.85 +.13 +4.6tFarmln pfB N FPIpB 1.50 6.1 27.96 24.49 9 24.58 53 24.82 24.49 -.24 -4.6 FaroTech Q FARO 65.35 32.25 437 53.65 845 56.55 52.75 -1.40 +14.1 Fastenal Q FAST 1.48 2.9 24 58.74 39.79 2559 50.59 12125 52.81 50.40 -2.10 -7.5 FateThera Q FATE 14.45 2.52 2275 12.84 5148 13.85 10.93 +1.34 +110.1 Fauquier Q FBSS .48 2.3 41 22.25 17.24 1 20.99 16 21.13 20.71 -.01 -4.2 FedExCp N FDX 2.60f 1.1 11 274.66 203.13 2685 241.77 14850 264.65 241.50 -22.14 -3.1 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 371 22.58 874 22.71 20.93 +.80 +36.3 FedAgric N AGM 2.32 2.5 95.97 62.72 112 94.38 220 95.86 92.25 +1.99 +20.6 FdAgricA N AGM/A 2.32 2.7 25 87.20 61.00 3 84.99 5 86.00 84.51 +.43 +16.8 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 25.45 2 25.45 25.40 +.11 +1.3 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 26.22 6 26.26 26.09 +.17 -.5 FAgMt pfC N AGMpC 1.50 5.6 31.25 25.68 26.99 0 26.99 26.99 +.01 -2.9 FedRlty N FRT 4.00 3.2 22 135.59 106.41 750 125.61 2725 125.74 117.89 +6.95 -5.4 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 12 24.40 78 25.01 23.95 -.08 -3.1 FedSignl N FSS .28 1.2 29 25.00 16.28 1040 23.85 2313 24.27 23.57 -.01 +18.7 FedlStAc n Q FSAC 9.84 9.65 9.77 6 9.82 9.77 -.07 +.6 FedlStA un Q FSACU 10.50 9.53 10.40 73 10.40 10.34 +.08 +1.5tFedInvst N FII 1.08f 4.6 8 36.76 23.37 8869 23.38 13150 24.35 23.35 -.22 -35.2tFedPMu N FMN .88 6.6 15.07 13.18 9 13.31 146 13.42 13.18 +.06 -5.2 FenncPhr n Q FENC 14.99 7.55 1338 10.98 1799 11.25 10.08 +.93 +9.6 Ferrari n N RACE 149.85 84.38 731 139.48 2164 148.32 138.34 -9.42 +33.0 Ferrellgs N FGP .40 12.0 5.75 2.87 157 3.33 1059 3.64 3.31 -.08 -22.2 Ferro N FOE 17 25.50 17.37 705 21.03 2150 21.57 20.70 -.54 -10.9tFerrogl n Q GSM .16 1.8 17.61 8.75 525 9.10 3208 9.24 8.75 +.10 -43.8 FiatChrys N FCAU 24.95 10.53 5213 19.17 28868 20.94 18.98 -1.68 +7.5 FibriaCelu N FBR .09e .5 22.05 9.56 1069 18.84 4742 19.51 18.63 -.73 +28.2 Fibrocll rs Q FCSC 23.18 2.21 2531 3.10 6731 3.45 2.30 +.74 -3.1sFibroGen Q FGEN 64.55 29.30 1425 64.95 4765 65.00 57.30 +6.10 +37.0 FidCorpBd N FCOR 1.58 3.3 51.30 48.02 4 48.21 20 48.51 48.20 -.16 -5.4tFidLtdTm N FLTB .98 2.0 50.75 49.11 6 49.27 1620 49.43 49.11 -.07 -1.7 FidTotBd N FBND 1.20e 2.5 50.80 48.42 61 48.86 157 48.89 48.75 -.01 -2.8sFidD&D n Q FDBC .96 1.5 61.70 33.09 279 62.72 302 63.40 54.69 +2.02 +51.9sFidCnsDis N FDIS .40e .9 44.16 34.66 64 43.65 584 44.16 43.43 -.29 +11.6 FidCnsStpl N FSTA .87e 2.8 35.47 29.50 37 31.26 288 31.37 30.66 +.05 -8.9 FidEnergy N FENY .53e 2.5 22.21 17.01 166 21.03 841 21.23 20.49 +.41 +4.9 FidFinan N FNCL .60e 1.5 43.90 34.85 166 40.07 808 40.69 39.98 -.45 -1.7 FidHlthCre N FHLC .70e 1.7 44.44 37.13 109 42.20 499 42.37 41.57 -.13 +5.5 FidIndls N FIDU .56e 1.5 41.28 34.01 87 37.58 549 38.60 37.37 -1.07 -2.9 Fid Val n N FVAL 35.18 28.99 6 33.12 74 33.45 32.90 -.34 +.8 Fid Qual n N FQAL 34.02 28.40 12 32.75 65 33.07 32.64 -.31 +3.0 FidInfoTch N FTEC .42e .7 57.89 42.32 247 56.52 1635 57.59 56.32 -.86 +13.1 Fid Moment N FDMO 34.26 27.70 17 33.39 128 33.98 33.39 -.53 +6.8 Fid LowVol N FDLO 32.45 27.57 10 31.33 85 31.54 31.13 -.21 +2.4 Fid RisR n N FDRR 32.71 27.94 25 30.83 219 30.99 30.54 -.17 +.6 Fid CoreD n N FDVV 30.41 26.24 25 29.43 194 29.54 29.09 +.07 +2.6 FidMsciRE N FREL .86e 3.5 25.36 21.73 57 24.34 364 24.35 23.66 +.56 -1.5 FidUtils N FUTY 1.21e 3.6 37.01 30.99 70 33.55 292 33.62 32.67 +.84 -2.8 FidTelecm N FCOM .76e 2.7 33.40 27.59 24 28.56 156 29.00 28.30 -.20 -7.6 FidelMatls N FMAT .53e 1.6 37.11 30.49 45 33.95 246 34.58 33.49 -.66 -3.1sFidNasdIdx Q ONEQ 2.29e .8 306.00 239.20 22 301.57 138 306.00 299.41 -2.35 +11.2 FidlNatFn N FNF 1.20f 3.3 14 42.52 31.50 2143 36.77 6293 38.27 36.46 -1.42 -6.3sFidNatInfo N FIS 1.28 1.2 20 107.90 83.99 2647 107.63 8713 108.00 106.14 +.19 +14.4sFidelSo Q LION .48 1.8 17 26.90 20.28 250 26.28 959 27.05 25.50 +.62 +20.6 FidClayOp N FMO 1.72f 14.5 15.43 10.27 92 11.86 410 11.95 11.58 +.22 -9.8 FidusInvst Q FDUS 1.56a 10.8 9 17.49 12.63 123 14.38 600 14.56 14.15 +.16 -5.3 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 2 26.17 14 26.25 25.67 +.10 +4.7 FiestaRst Q FRGI 27.90 15.50 1565 27.55 2724 27.85 25.35 +1.30 +45.0 FifthThird Q FITB .72f 2.4 9 34.67 24.58 6825 30.10 31711 30.93 30.03 -.57 -.8 FifthT pf Q FITBI 1.66 6.0 30.90 27.00 9 27.53 150 27.66 27.46 -.01 -3.4 51job Q JOBS 114.63 42.60 138 105.06 1973 108.07 99.07 -2.04 +72.7 58.com N WUBA 92 89.90 41.25 950 78.33 5258 80.92 76.50 -2.21 +9.4 FinTcII n Q FNTE 11.76 9.70 19 10.01 55 10.01 9.97 +.01 +.9 FinTcII un Q FNTEU 11.24 10.17 9 10.35 9 10.35 10.31 -.07 -1.4 FinclEngin Q FNGN .32 .7 51 44.95 24.45 1048 44.90 3135 44.95 44.80 +.03 +48.2sFnclInst Q FISI .96 2.8 17 34.35 25.65 168 34.05 494 34.35 33.05 +.85 +9.5 Finisar Q FNSR 28.84 14.25 3723 17.33 14129 18.37 16.92 -.67 -14.8 FinjanH Q FNJN 4 4.06 1.66 294 3.16 3041 3.26 2.85 +.17 +46.3 FireEye Q FEYE 19.36 13.40 6225 16.37 20198 17.45 15.93 -.66 +15.3 FstAFin n N FAF 1.52 3.0 21 62.71 43.92 912 50.60 4312 52.25 50.27 -1.27 -9.7 FtBcp pfC N FBPpC 12.07 FstBcpPR N FBP 26 8.32 4.48 3799 7.86 9878 8.06 7.67 +.07 +54.1 FstBcpME Q FNLC .96 3.2 17 32.33 25.00 72 29.93 113 30.18 28.26 +1.27 +9.9 FtBcpNC Q FBNC .40 1.0 24 42.94 29.59 347 41.80 862 42.86 41.22 +.05 +18.4sFstBcMiss Q FBMS .20f .6 22 35.70 26.05 297 35.90 435 36.20 34.80 +.60 +5.0 FstBkNJ Q FRBA .12 .9 30 14.95 11.15 1555 13.70 1937 13.80 13.00 +.75 -1.1 FstBusey rs Q BUSE .80f 2.4 22 33.22 27.33 663 32.98 1318 33.15 32.21 +.43 +10.2 FBusnFn s Q FBIZ .56 2.1 19 26.95 20.57 74 26.14 226 26.57 25.66 +.14 +18.2 FrstCap Q FCAP .92 2.3 20 43.02 29.81 0 40.00 21 40.86 37.45 -1.89 +8.9 FstCash N FCFS .88f 1.0 35 95.40 55.30 991 91.75 1985 93.60 89.90 -.55 +36.0 FtChoBc n Q FCBP 33.50 27.17 664 29.01 883 30.94 28.00 -1.84 +4.5 FCtzBA Q FCNCA 1.40 .3 21 463.44 323.74 855 414.69 1041 434.84 414.22 -14.66 +2.9 FstCwlth N FCF .36f 2.2 23 16.40 12.07 1020 16.10 2754 16.36 15.79 +.12 +12.4 FCmtyBsh Q FCBC .72a 2.1 22 36.09 24.02 126 34.15 274 34.62 32.91 +1.03 +18.9sFCmtyCp Q FCCO .40 1.6 24 26.25 19.50 710 24.50 884 26.25 23.65 -.05 +8.4sFtConnBcp Q FBNK .68f 2.2 24 31.78 23.25 460 31.30 5507 31.90 25.80 +5.35 +19.7 1stCnstBn Q FCCY .24 1.1 18 27.00 16.15 698 21.95 878 23.35 20.55 -.20 +19.9 FstData n N FDC 11 22.14 14.73 9270 21.72 41444 22.06 21.38 +.06 +30.0sFstDefiFn Q FDEF 1.20 1.9 17 64.84 47.01 52 63.90 146 64.84 62.48 +.60 +23.0 FFnclOH Q FFBC .76 2.3 21 33.70 22.80 744 32.40 2292 33.30 32.00 +.10 +23.0 FstFnBksh Q FFIN .84f 1.6 28 56.35 37.31 974 54.00 1737 54.65 52.95 +.40 +19.9 FstFnIN Q THFF 1.02 2.3 19 50.20 39.55 211 45.00 332 46.05 43.85 +1.00 -.8 FstFnNwst Q FFNW .32f 1.6 22 21.82 13.13 175 20.01 386 21.00 19.54 -.15 +29.0 FstFound s Q FFWM 24 20.43 15.88 857 19.80 3085 20.37 19.71 -.25 +6.8 FstGtyBc n Q FGBI .64b 2.4 29.50 22.34 42 27.22 70 27.80 26.61 +.20 +8.9 FsHawaii n Q FHB .96 3.1 32.36 26.30 1561 30.62 3991 30.78 29.56 +.41 +4.9 FstHorizon N FHN .48 2.5 16 20.86 15.84 5176 18.87 16371 19.33 18.81 -.20 -5.6 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 8 25.10 33 25.52 25.03 -.01 -.4 FstInRT N FR .87 2.6 22 33.75 27.61 1537 33.20 4652 33.39 32.89 +.19 +5.5 FIntntBcp Q INBK .24 .7 14 42.40 26.30 223 34.40 678 35.25 33.60 +.35 -9.8 FIntBc26 n Q INBKL 1.50 5.9 26.74 24.75 0 25.60 3 26.50 25.55 -.05 -3.5 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 989 43.30 1743 44.00 42.60 +.30 +8.1 FMajSilv g N AG 8.52 4.93 2381 7.65 9442 7.67 7.16 +.19 +13.5 FstMerch Q FRME .88f 1.9 21 49.19 37.09 1115 47.36 1885 48.40 46.36 +.48 +12.6sFstMidIll Q FMBH .68a 1.7 18 42.46 30.01 278 41.10 530 42.46 39.89 +1.18 +6.6 FMidBc Q FMBI .44 1.7 21 27.40 20.50 1230 26.63 3229 27.01 26.13 +.08 +10.9 FstNwBc n Q FNWB 45 18.35 15.04 80 16.12 152 16.62 16.06 -.40 -1.1 FstRepBk N FRC .72 .7 105.52 84.56 2405 100.28 5517 102.03 98.50 +.69 +15.7 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 14 25.45 54 25.46 25.27 +.08 -.3tFstRep pfE N FRCpE 1.75 6.8 27.45 25.54 6 25.63 37 25.66 25.54 -.02 -1.9 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 5 25.65 21 25.65 25.37 +.13 -.5 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 12 24.65 159 24.93 24.59 -.28 -3.0 FtRpBk pfG N FRCpG 27.05 24.09 15 25.33 56 25.33 24.94 +.34 -2.0 FstSavFin Q FSFG .60 .8 20 80.01 51.00 180 72.89 215 74.25 70.70 +1.23 +27.8 FstSolar Q FSLR 32 81.72 35.35 3573 52.65 12133 54.88 50.55 +1.59 -22.0s1stSource Q SRCE .96f 1.7 21 56.77 44.59 83 55.67 239 56.77 54.94 +.36 +12.6 FTNDXTc Q QTEC .58e .7 83.42 61.64 83 79.01 711 81.02 78.91 -2.24 +9.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 0 29.09 70 29.09 28.64 +.23 -.9 FtTr 22 n N FIV 10.10 9.02 109 9.31 464 9.38 9.28 -.06 +2.0 FT RisDv n Q SDVY .11e .5 22.04 19.62 1 21.43 4 21.63 21.40 -.05 +2.0tFtTrGlob N FAM .90 9.0 12.15 9.91 25 10.04 265 10.06 9.91 -.02 -13.3sFT MCGr N FNY .15e .3 45.34 33.90 19 44.38 128 45.34 44.30 -.50 +13.2 FT AsiaPc Q FPA 1.01e 3.0 38.10 32.24 6 33.34 175 34.31 32.90 -1.11 -6.7 FT Europe Q FEP .65e 1.7 42.49 34.45 378 39.20 1352 40.17 38.64 -1.25 +.4 FT LatAm Q FLN 2.01e 11.3 23.27 17.33 3 17.74 86 18.52 17.61 -.41 -13.1tFT Brazil Q FBZ 1.62e 14.1 18.24 11.51 0 11.50 13 12.95 11.50 -1.32 -25.9 FT China Q FCA .68e 2.2 34.79 22.88 2 30.89 10 32.78 30.40 -1.59 +4.0 FT Japan Q FJP .77e 1.4 63.38 51.72 114 56.17 213 57.43 55.80 -1.70 -6.2 FT SKorea Q FKO .59e 2.2 32.08 26.10 1 26.37 40 26.69 26.14 -1.07 -10.7 FT DevMkt Q FDT .96e 1.6 67.22 54.77 68 61.05 449 62.45 60.49 -1.79 -2.1 FT EmMkt Q FEM .64e 2.4 31.32 22.90 254 26.63 937 27.35 26.31 -.90 -4.6 FT Germny Q FGM 1.04e 2.2 55.51 42.81 24 47.72 153 49.61 47.26 -2.28 -6.8 FT MCVal N FNK .40e 1.1 37.68 32.17 21 36.63 34 36.98 36.46 -.08 +1.0 FT Canada Q FCAN .29e 1.1 27.35 22.41 0 26.20 3 26.45 25.90 -.11 -1.2 FT Austrla N FAUS .80e 2.4 34.27 30.33 32.82 0 33.44 32.82 -.51 -3.5 FT UK Q FKU 1.57e 3.8 43.39 35.33 2 41.14 20 41.85 40.61 -1.15 +3.2 FT Switzld Q FSZ .78e 1.5 56.74 48.28 15 50.76 146 52.27 50.01 -2.17 -3.7 FT HKong Q FHK 2.82e 7.0 46.25 36.40 0 40.39 2 41.52 40.39 -2.15 -4.8sFT SCGr N FYC .04e .1 50.73 36.99 54 49.70 387 50.73 49.45 +.13 +16.9 FT EmMSC Q FEMS 1.65e 4.2 47.47 36.29 89 38.83 516 40.20 38.70 -1.60 -10.4 FTDvMkSC Q FDTS .97e 2.3 48.51 37.50 3 42.26 20 43.37 41.75 -.93 -4.8sFT SCVal N FYT .26e .7 39.48 32.07 18 39.03 92 39.48 38.48 +.20 +5.9 FT EurzAlp Q FEUZ .50e 1.2 48.43 38.64 4 42.56 294 44.11 42.17 -1.85 -3.1 FT MegaCp N FMK .44e 1.2 36.82 29.68 1 35.40 2 35.73 35.36 -.37 +5.7 FstT BICK Q BICK .34e 1.2 33.60 25.37 5 27.98 113 28.86 27.02 -1.06 -7.3 FTEurSelDv N FDD 1.09e 8.2 14.79 12.90 218 13.23 1971 13.64 13.02 -.48 -3.6sFTDJMic N FDM .49e .9 52.61 41.86 9 51.73 52 52.61 51.61 -.00 +9.0tFT DynEq N FDEU 1.45 8.9 20.20 16.15 73 16.35 435 16.56 16.15 -.36 -12.6 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 2 21.89 12 21.91 21.78 +.04 -.6 FtTrMun n Q MCEF 19.39 17.65 0 17.85 2 17.85 17.82 +.07 -4.7 FtTEqCom N ERM 23.64 20.17 9 22.41 16 22.49 22.24 -.02 +.2 FtT EqTact N TERM 23.62 19.41 2 22.44 43 22.51 22.27 -.05 +.4 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 38 49.09 163 49.35 49.02 -.05 -3.3 FTNsdGrid Q GRID .19e .4 53.73 43.00 3 49.63 17 50.95 49.54 -1.49 -2.7 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 82 18.35 448 18.52 18.30 -.05 -3.5tFT PfdSec N FPE 1.02e 5.4 20.25 19.07 677 19.07 3340 19.31 19.05 -.26 -4.7 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 36 36.06 241 36.82 35.93 -1.05 +2.4 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 130 51.11 806 51.32 51.09 -.10 -1.0tFTIntlMltA Q YDIV .99e 5.7 19.83 17.14 1 17.31 37 17.60 17.14 -.47 -7.1 FT BuyInc Q FTHI .96 4.2 24.00 21.53 10 23.02 39 23.17 22.76 +.05 -1.2 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 7 49.20 39 49.51 49.12 +.06 -3.8 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 7 22.76 55 22.97 22.63 +.03 -1.3 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 204 59.97 1731 60.07 59.95 -.08 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 49 30.52 625 31.10 30.52 -.65 +2.1 FT SSICv Q FCVT .48a 1.6 32.38 27.04 15 30.42 188 30.93 30.42 -.24 +6.2 FT DWF5 Q FV .18e .6 31.03 24.61 175 30.31 752 31.00 30.31 -.54 +9.9 FT HeitGl N PRME 20.81 17.96 0 20.31 1 20.31 20.14 +.17 +1.8 FT AmIndR Q AIRR .08e .3 28.40 22.38 9 26.96 41 27.47 26.86 -.12 -1.6 FT AI Rob n Q ROBT .07p 30.96 28.50 10 29.93 42 30.72 29.93 -.81 +4.1 FT US Eq Q RNDV .35e 1.6 23.04 19.30 2 21.58 20 21.87 21.41 -.28 -.5sFT SmCap Q RNSC .22e 1.0 23.22 19.03 1 22.97 3 23.22 22.90 +.18 +6.7 FT MdCap Q RNMC .19e 22.75 19.19 22.29 3 22.49 22.29 -.06 +2.7 FT LgCap Q RNLC .18e 23.11 19.67 3 22.15 13 22.30 22.03 -.18 +1.7tFT EM Sl n N RNEM 59.26 49.98 15 50.56 17 50.91 49.98 -.91 -7.2 FT DevInt Q RNDM .45e 55.12 48.94 27 50.93 42 51.37 50.11 -.81 -2.4 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 25.62 1 25.62 25.39 -.29 -1.2 FT QualInc Q QINC .60e 2.4 26.90 23.66 1 25.03 9 25.16 24.84 +.09 -1.8 FTNsSem ef Q FTXL .14e .4 36.21 24.11 71 33.35 101 34.68 33.28 -1.21 +10.1 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.70 0 23.60 50 23.63 23.25 +.44 +10.0 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 22.08 3 22.23 21.66 +.04 +3.2 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 4 24.75 58 25.10 24.08 +.84 +17.2 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.83 1 19.83 19.83 -.16 -4.6 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 239 29.39 720 30.08 29.39 -.45 +.1 FTDorW n Q FVC .17e .6 28.96 22.93 35 28.24 235 28.87 28.22 -.52 +10.0 FT DWInt Q IFV .32e 1.5 24.24 19.49 312 21.34 1154 22.06 21.19 -.75 -4.1 FT LgShEq N FTLS .16e .4 41.72 35.71 50 39.53 142 39.85 39.41 -.21 +.6 FTEMCur Q FEMB 2.68e 7.1 48.17 37.68 1 37.88 41 38.28 37.71 -.12 -10.2 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 1 50.08 18 50.42 50.08 -.17 -.8 FT RivAsia Q RFAP 1.14e 2.0 64.93 56.10 1 57.96 16 59.18 57.47 -1.46 -4.3 FT RivDev Q RFDI 1.09e 1.8 68.99 59.54 94 62.23 207 63.93 61.72 -2.16 -2.9 FT RvfrDyE Q RFEM 1.12e 1.6 79.04 61.68 9 68.19 80 69.56 67.32 -2.13 -3.2 FT RivEur Q RFEU .95e 1.5 70.58 60.56 8 63.61 81 65.36 62.72 -2.28 -2.7tFT PfInc n N FPEI 21.03 18.99 16 18.99 98 19.25 18.98 -.28 -5.7 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.17 5 50.39 50.00 -.12 -2.7 FT VolIn n N HDMV 36.34 32.75 10 33.24 31 33.93 32.93 -.92 -3.1 FT VolD n N HUSV 23.72 21.53 33 22.83 120 23.13 22.70 -.26 -.6 FTEgyInco A FEN 2.32 10.1 28.00 21.34 36 22.98 293 23.01 22.56 +.13 -13.3 FTEnInfra N FIF 1.32a 8.1 19.23 14.57 30 16.31 212 16.31 15.83 +.39 -8.5sFtTrEnEq N FFA .96 5.9 16.73 14.00 90 16.15 353 16.73 16.00 +.28 -.2 FTCapStrn Q FTCS .59e 1.1 54.95 45.24 65 51.86 411 53.04 51.86 -1.23 +1.7sFTArcaBio N FBT 148.05 109.00 51 145.28 361 148.05 142.94 -.22 +16.6sFTDJInet N FDN 145.81 93.47 990 141.94 4777 145.81 140.84 -.89 +29.2 FTN100ExT Q QQXT .14e .3 52.82 45.13 5 51.19 12 51.43 50.69 -.25 +5.3 FsTrGrEn Q QCLN .08e .4 21.73 17.62 17 19.91 124 20.44 19.77 -.24 -1.9 FTrTUSAlp Q TUSA .24e .7 35.36 29.30 35.32 1 35.32 35.12 +.20 +6.7 FT RNG N FCG .22e 1.0 24.67 18.65 137 23.04 729 23.38 22.04 +.98 +1.1 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 2 29.44 11 29.62 29.20 -.23 +2.4 FT ConDis N FXD .30e .7 45.57 35.88 11 43.38 170 44.00 43.26 -.22 +3.1 FT ConStap N FXG .75e 1.6 51.57 44.32 14 47.75 127 47.85 46.46 +.53 -1.9 FT Engy N FXN .33e 2.0 17.62 12.25 241 16.80 786 17.03 16.28 +.53 +8.5 FT Fincl N FXO .65e 2.0 32.92 28.10 63 32.01 585 32.38 31.88 -.20 +2.2sFT HlthCr N FXH 77.45 63.96 84 76.72 222 77.45 76.24 -.46 +9.9 FT IndPrd N FXR .16e .4 42.74 34.52 51 39.88 348 40.93 39.85 -1.02 -1.7 FT Matls N FXZ .37e .9 46.43 37.58 44 42.43 247 43.63 41.96 -1.12 -3.2 FT Tech N FXL .13e .2 59.90 43.15 206 57.88 586 59.64 57.75 -1.64 +12.8 FT Utils N FXU .67e 2.6 28.51 23.46 28 25.80 274 25.87 25.47 +.24 -.9sFTCloudC Q SKYY .13e .2 55.46 38.88 187 53.99 1722 55.46 53.92 -1.21 +17.7 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.61 33 25.12 227 25.70 24.79 -.55 -4.6 FTNdqAuto Q CARZ .88e 2.3 45.00 36.48 2 38.49 22 40.52 38.25 -2.06 -8.8 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 26.31 9 27.22 26.29 -1.16 -6.5 FT GblNRs Q FTRI .45e 3.6 13.25 10.89 1 12.60 9 12.77 12.37 -.19 +1.8 FT Cybersc Q CIBR .03e .1 27.84 20.59 264 26.81 1411 27.65 26.75 -.70 +15.9 FTIntlIPO Q FPXI .28e .8 39.87 31.26 9 36.07 18 36.82 35.90 -1.01 +1.9 FT GlbRE N FFR .75e 1.7 47.43 41.42 4 45.35 27 45.35 44.90 +.09 -.3 FT NAEngy N EMLP .93e 4.1 25.51 21.43 383 22.88 2992 23.15 22.71 +.16 -6.8tFTSenLoan Q FTSL 1.83 3.8 48.67 47.85 115 47.87 590 48.08 47.84 -.20 -.4 FTTactHY Q HYLS 2.64 5.6 49.76 47.19 80 47.50 617 47.76 47.47 -.21 -2.2 FT GlbCmd Q FTGC .26e 21.88 18.97 46 20.76 377 20.91 20.46 -.10 +.2 FT HiLgSh N FSD 1.20 8.1 17.45 14.63 43 14.78 355 14.84 14.76 -10.0 FT USIPO N FPX .32e .4 74.54 58.86 63 72.90 386 74.53 72.81 -1.49 +6.8 FTChnd N FNI .19e .5 43.90 34.59 26 40.30 322 41.33 40.05 -.86 +1.8 FT Dow30 n N EDOW 23.50 19.61 4 21.94 18 22.28 21.81 -.50 -.9 FT EngCn N FLM .58e 1.0 63.91 52.97 3 56.53 11 57.23 56.07 -.63 -5.0 FT Wtr N FIW .21e .4 50.09 41.72 10 48.42 55 49.13 48.25 -.44 -.6tFT IntPfd N FPF 1.95 9.0 25.10 21.48 139 21.66 1019 21.77 21.48 -.05 -11.1 FT LCCore N FEX .58e 1.0 62.82 52.42 37 60.54 338 61.28 60.47 -.74 +3.4 FT LCGr N FTC .24e .4 69.06 54.23 26 67.56 180 68.89 67.56 -1.22 +10.4 FT LCVal N FTA .82e 1.5 57.69 49.07 46 53.16 247 53.63 52.86 -.46 -2.7 FT MLP&E N FEI 1.42 11.0 16.50 11.68 195 12.95 715 13.02 12.73 +.24 -16.6 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 34 52.50 272 52.94 52.46 -.23 -1.9sFT MCCore N FNX .51e .7 71.16 57.71 21 69.92 766 71.16 69.70 -.50 +6.4 FTMstrDv N FDL .79e 2.8 31.14 27.37 106 28.49 446 28.79 28.23 -.38 -5.3 FTFutStrt N FMF 51.53 37.80 1 47.94 4 47.94 47.38 +.38 +.7tFstTrMtg N FMY 1.02 7.6 14.48 13.27 2 13.38 13 13.41 13.27 +.02 -6.0sFT MultCG N FAD .20e .3 75.06 57.62 21 73.50 53 75.06 73.50 -.93 +12.0 FT MultCV N FAB .45e .8 59.34 50.58 10 57.02 25 57.42 56.57 +.25 +.1 FTNDXEq Q QQEW .27e .4 63.55 52.67 22 61.87 110 62.75 61.83 -1.02 +6.8 FT NsdABA Q QABA .75e 1.3 58.63 45.86 36 56.95 300 57.80 56.23 +.17 +8.6 FTSmartph Q FONE .86e 1.7 55.89 47.30 6 49.44 160 50.56 49.43 -1.50 -5.3 FT MLPEn N FPL 1.26 12.1 13.49 9.57 127 10.42 434 10.42 10.17 +.19 -12.2 FT REIT N FRI .39e 1.7 24.11 20.20 9 23.21 91 23.22 22.66 +.43 -.3sFT SCCore N FYX .38e .6 68.38 53.07 31 67.49 283 68.38 66.65 +.36 +10.3 FTSpecFin N FGB .70 11.4 7.57 5.65 19 6.13 199 6.19 6.06 -.00 -.2tFTStrHi2 N FHY 1.32 11.1 13.90 11.83 19 11.90 152 11.93 11.83 -.03 -7.0 FTrVL100 N FVL .05e .2 25.04 20.82 6 23.74 17 24.08 23.72 -.44 +1.5 FTrVLDv N FVD .57e 1.9 31.85 28.82 367 30.37 1795 30.55 30.14 -.20 -1.6tFT EmOp N FEO 1.40 10.3 17.42 13.82 26 13.64 137 14.11 13.63 -.09 -16.4 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 4 11.45 11 11.65 11.40 -.20 -10.5 FstUtdCp Q FUNC .36 1.6 21 24.32 14.45 774 22.50 959 24.00 21.15 -1.20 +29.3 First LI s Q FLIC .60 2.3 10 33.50 23.30 714 26.45 1039 26.80 25.28 +1.05 -7.2 FTrSenFlt N FCT .72 5.6 13.53 12.62 49 12.90 340 12.95 12.75 +.04 +.5 FirstEngy N FE 1.44 4.1 7 35.56 28.72 3968 35.09 19283 35.35 34.51 +.39 +14.6sFsthdTech Q SVVC 15.59 7.29 22 15.18 212 15.59 14.21 +.23 +69.4 FstSvc n Q FSV .54 .7 40 74.71 61.60 15 74.27 84 74.60 72.93 +.53 +6.2 Fiserv s Q FISV 36 76.98 59.85 2935 75.57 8932 76.75 74.86 -.92 +15.3 Fitbit n N FIT 7.79 4.51 10043 7.01 36893 7.45 6.90 -.20 +22.8 FiveBelow Q FIVE 103.99 44.30 1167 98.52 5902 101.00 96.74 -1.49 +48.6 500.com N WBAI 71 23.22 9.05 88 16.33 609 16.65 14.70 +1.15 +61.5tFvPntHld n N FPH 15.45 10.25 200 11.05 1602 11.27 10.25 +.35 -21.6 FivePrime Q FPRX 48.87 15.66 645 17.38 1871 17.74 16.60 +.37 -20.7 FiveStar Q FVE 1.80 1.05 37 1.45 125 1.55 1.40 -3.3sFive9 Q FIVN 39.55 19.53 1732 35.75 5615 39.55 35.54 -2.28 +43.7 FlagstarB N FBC 29 40.06 29.61 962 35.16 2751 36.22 34.97 -.31 -6.0 F&C DynPf N DFP 1.92 8.1 28.36 22.78 46 23.65 427 23.67 23.35 +.36 -11.3 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 17 13.51 104 13.67 13.46 +.13 -9.8tFlrtyPfdOp N PFO .88 8.2 13.00 10.61 26 10.65 130 10.76 10.60 +.05 -9.8 FlrtyPfdSc N FFC 1.63 8.7 22.44 18.28 98 18.69 391 18.86 18.69 -.05 -8.7 FlrtyTotR N FLC 1.63 8.4 22.51 19.07 17 19.37 96 19.52 19.27 +.11 -10.4 Flanign A BDL .25f .9 15 30.95 20.20 7 26.45 39 26.85 25.00 +.10 +12.1sFleetcor N FLT 27 222.92 138.43 1604 216.31 29996 222.92 213.69 +9.22 +12.4 Flex Ltd Q FLEX 15 19.71 12.93 3092 14.53 21502 14.58 14.00 +.16 -19.2 FlexPhm n Q FLKS 8.98 1.04 263 1.16 2259 1.30 1.10 -.14 -66.8 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 5 115.56 43 116.32 114.80 -.97 +3.3 FlxEmgTilt N TLTE 1.26e 2.3 65.59 52.45 37 54.60 165 55.75 54.24 -2.23 -8.6 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 401 33.84 1109 34.09 33.24 -.45 +1.7 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 140 24.22 510 24.24 24.17 +.04 -.5 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 40 24.59 301 24.61 24.51 +.06 -1.4tFlxCoreSl n N BNDC 28.51 24.00 0 23.99 32 24.06 23.99 -.16 -4.2 FlxGlbImp Q ESGG 101.95 85.30 0 95.63 2 95.63 95.02 -.85 +.7 FlxUS Imp Q ESG 70.00 56.50 0 65.07 2 65.40 64.92 -.67 +2.3 FlexEMTilt N TLEH 33.14 28.04 0 29.27 3 29.77 29.23 -.85 -5.1 FlxDMTilt N TLDH 30.34 26.89 28.40 3 28.85 28.40 -.44 -2.6 FlxRAstAlo Q ASET 29.37 26.74 0 27.87 14 28.06 27.86 -.27 -3.1 FlxUSQLgC Q QLC 35.78 29.39 5 34.43 31 34.71 34.24 -.44 +3.3tFlxUSLgCp Q LKOR .41e 55.13 49.43 5 49.28 10 50.01 49.28 -.77 -10.0 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 0 48.87 2 48.87 48.81 -.05 -4.0 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 6 23.02 31 23.15 23.02 -.08 -2.4 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 4 62.40 18 62.52 61.81 -.52 -.6 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 14 45.95 79 46.09 45.48 -.60 -5.7 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.28 16 65.91 171 66.22 64.98 -1.44 -4.8tFlxIntDvDf N IQDE 1.15e 4.9 27.04 23.09 14 23.43 51 23.45 23.09 -.56 -8.2 FlxIntDvDy N IQDY 1.02e 3.9 30.65 26.05 33 26.47 83 26.53 26.14 -.81 -7.4tFlxIntlDiv N IQDF 1.01e 4.1 28.63 24.25 37 24.60 668 24.67 24.25 -.70 -8.2 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 6 45.08 31 45.23 44.92 -.41 +2.2 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 0 44.01 2 44.30 43.89 -.78 -.4 FlxQualDv N QDF 1.22e 2.7 47.95 40.47 68 45.70 430 46.06 45.60 -.66 +1.5 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 131 75.41 157 75.50 75.33 +.06 -.1 FlexSh n Q FPAY 6.56 2.62 3 3.08 11 3.19 2.95 -.02 -18.9 FlexSolu A FSI 2.10 1.33 3 1.61 26 1.67 1.61 -11.5 FlexionTh Q FLXN 32.25 17.07 679 27.58 2430 29.10 26.27 +1.09 +10.1 Flexstl Q FLXS .88 2.2 57.79 34.74 50 39.96 131 40.00 38.60 +.55 -14.6 Flor&Dec n N FND 53 58.28 32.72 1289 50.42 6380 55.39 49.72 -5.33 +3.6 Flotek N FTK 9.53 3.05 675 3.29 3398 3.44 3.19 -.17 -29.4 FlowrsFds N FLO .72f 3.5 22 22.82 16.80 2018 20.33 7368 21.11 20.25 -.22 +5.3 Flowserve N FLS .76 1.9 48.10 37.51 1133 40.79 6354 41.37 39.74 -.02 -3.2 Fluent Inc Q FLNT 6.95 2.05 1474 3.00 2612 3.05 2.75 +.10 -31.8 Fluidigm Q FLDM 8.38 2.52 1006 5.67 2038 5.73 4.65 +.76 -3.7 Fluor N FLR .84 1.7 36 62.09 37.04 1252 49.52 5076 50.24 48.17 +.84 -4.1 FlushFn Q FFIC .80 2.9 20 31.45 24.59 178 27.35 459 27.91 26.25 +.90 -.5 FlyLeasing N FLY 1.00 7.2 12 14.97 11.54 74 13.80 498 14.21 13.66 -.15 +6.9 Foamix Q FOMX 7.45 4.15 41 5.12 412 5.60 5.03 -.19 -14.8 FEMSA N FMX .74e .9 103.82 80.86 432 85.05 2255 85.26 81.16 +2.80 -9.4 Fonar Q FONR 11 33.90 21.10 150 27.55 283 27.85 26.50 +.65 +13.1 FootLockr N FL 1.38 2.5 22 59.40 28.42 3693 54.58 12842 57.29 54.32 -2.29 +16.4 FordM N F .60a 5.2 6 13.48 10.14 37439 11.65 180280 12.05 11.62 -.23 -6.7 ForeScTc n Q FSCT 37.81 21.56 3640 34.05 7231 37.43 33.50 -2.10 +6.8 ForshtAut n Q FRSX 11.27 2.44 26 3.45 164 3.45 3.04 +.13 -14.4 ForestCA N FCE/A .72 3.2 18 26.30 19.24 3732 22.79 16709 23.34 19.89 +2.76 -5.4 Forestar N FOR 14 26.39 15.35 153 21.90 655 23.10 21.55 -.90 -.5 FormFac Q FORM 37 18.65 11.10 1859 14.15 3866 14.75 13.70 +.10 -9.6 FormulaSy Q FORTY .68e 1.8 45.65 32.55 37.80 0 -6.8 ForrestR Q FORR .80 1.8 55 47.75 36.95 58 43.25 210 43.65 42.25 +.60 -2.1 ForsightEn N FELP .13 5.00 3.28 3 3.85 7 4.07 3.78 -.13 -11.9 Forterra n Q FRTA 59 12.30 3.02 602 10.03 1788 10.47 9.55 +.27 -9.6sFortinet Q FTNT 66.32 35.44 2293 63.93 9791 66.32 62.80 -1.35 +46.3 Fortis n N FTS 1.70 5.4 38.24 30.88 179 31.74 899 31.82 30.95 +.28 -13.4 Fortive n N FTV .28 .4 81.51 62.05 2185 77.84 8485 80.65 77.47 -3.23 +7.6tFortressBio Q FBIO 5.54 2.79 284 3.24 920 3.45 2.79 +.28 -18.8 FortB pfA Q FBIOP 2.34 10.9 24.80 20.01 2 21.47 8 21.76 21.10 -.13 -5.6 FortTrInf n N FTAI 1.32 7.2 20.13 15.45 148 18.32 628 18.35 17.77 +.09 -8.1 FortunaSlv N FSM 24 6.08 4.03 706 5.71 2835 5.73 5.41 +.11 +9.4 FBHmSec N FBHS .80 1.4 19 73.62 53.56 3034 55.25 11016 56.88 55.03 -1.62 -19.3 ForumEn N FET 17.95 10.05 1862 12.15 5306 12.80 11.50 +.15 -21.9 ForwrdA Q FWRD .60 1.0 28 64.80 49.88 333 62.38 1380 63.96 60.40 +.56 +8.6 Forward h Q FORD 29 4.45 1.02 355 1.72 11561 2.74 1.41 +.25 +39.8 ForwdPh Q FWP 23.12e 9.70 1.63 93 2.79 158 2.83 2.60 +.08 -24.2sFossil Grp Q FOSL 31.83 5.50 2263 31.00 7945 32.17 27.49 +1.51 +299.0 Foster Q FSTR .16 .6 30.30 17.00 201 25.40 372 26.15 24.20 +.75 -6.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 58

FoundBld n N FBM 16.40 11.03 228 15.79 739 16.09 15.45 -.10 +6.8sFndtnMed Q FMI 137.20 31.70 1232 136.70 12651 137.20 100.65 +34.75 +100.4 FourCorP s N FCPT 1.10 4.6 18 26.96 21.28 1294 23.93 3151 23.99 22.83 +.74 -6.9tFourSeEd n N FEDU 3.32 57.4 9 10.45 5.60 15 5.78 142 6.00 5.60 -.22 -35.8 FoxFactory Q FOXF 34 46.80 31.70 364 46.50 1223 46.50 43.00 +3.10 +19.7 Francesca Q FRAN 40 11.53 4.51 2738 8.08 11029 8.09 6.69 +1.97 +10.5 FrancoN g N FNV .96f 1.4 67 86.06 66.19 471 70.03 2007 70.19 68.47 +.43 -12.4 FrankCov N FC 31.20 17.35 75 28.55 183 29.50 28.40 -.75 +37.6 FrankElec Q FELE .48f 1.0 27 48.80 37.60 240 45.85 826 47.00 45.30 -.90 -.1 FrankFn n N FSB .40p 19 42.20 30.30 377 38.80 1256 39.70 37.40 +.85 +13.8 FrankLibInt N FLQH 28.16 23.58 0 24.90 2 25.53 24.83 -.61 -1.7 FrankLibEm N FLQE 35.59 29.67 2 30.44 249 30.80 30.17 -.55 -7.9tFrankLibGl N FLQD 30.47 27.22 0 27.54 3 27.62 27.22 -.27 -5.3 FrankLbGlE N FLQG 32.51 27.68 30.10 1 30.38 30.08 -.48 -1.5tFrnkLInvGr N FLCO 24.89 23.48 0 23.49 6 23.62 23.48 -.15 -5.2 FrnL IntO n N FLIO 31.52 26.84 28.63 2 28.65 28.63 -.19 -2.6 FrkL US Eq N FLQL 30.33 25.55 0 29.58 80 29.76 29.58 -.36 +2.3sFrkL US Sm N FLQS 29.49 24.17 29.49 0 29.49 29.49 +.30 +12.6 FrkL USMid N FLQM 29.28 24.87 28.86 1 28.86 28.86 -.35 +3.1 FrankRes N BEN .92 2.8 11 47.65 31.67 6093 32.90 18042 33.62 32.84 -1.06 -24.1 FrkStPrp A FSP .36f 4.3 10 11.45 7.08 711 8.40 2181 8.43 7.89 +.47 -21.8 FrkLtdDur A FTF .74 6.8 12.13 10.85 65 10.94 456 10.99 10.86 -.01 -7.5 FrkUnv N FT .47 7.1 7.36 6.55 44 6.66 251 6.67 6.61 +.03 -7.1 FranksIntl N FI .30 4.0 9.15 4.93 3736 7.45 7553 7.66 7.18 -.13 +12.0 FredsInc Q FRED .24 10.1 13.15 1.30 7036 2.38 17131 2.54 1.90 +.41 -41.2 FrptMcM N FCX .20 1.2 11 20.25 11.12 20611 16.44 75652 16.91 15.89 -.45 -13.3 FrghtCar lf Q RAIL .36 2.3 20.46 12.53 170 15.88 445 16.89 15.75 -.46 -7.0 FreqElec Q FEIM 10.59 7.51 17 7.95 70 8.54 7.92 -.60 -15.1 FresenMd N FMS .51e 1.0 57.94 44.88 128 51.12 621 51.29 49.83 -.19 -2.7 FDelMnt N FDP .60 1.4 19 52.64 43.02 405 44.32 1271 45.07 43.72 -7.0sFreshpet Q FRPT 25.25 14.10 700 24.90 1484 25.25 24.45 +.20 +31.4 FriedmInd A FRD .12f 1.8 6.79 5.15 5 6.65 33 6.65 6.18 +.18 +17.1 FrontC pf Q FTRPR 11.13 98.3 15.70 6.03 783 11.32 4930 13.14 11.16 -1.59 +65.7 Frontr rs Q FTR 2.40 36.7 20.55 6.08 6188 6.54 23793 7.83 6.32 -1.09 -3.3 Frontlne rs N FRO .60e 6.50 3.79 1575 6.36 5740 6.38 5.68 +.88 +38.6 FuelTech Q FTEK 1.83 .71 39 1.11 143 1.15 1.09 +.01 -.9 FuelCell rs Q FCEL 2.49 1.11 12584 1.45 21640 1.71 1.29 -.23 -14.7 FulgentG n Q FLGT 7.90 2.73 11 4.19 46 4.75 4.19 -.26 -4.3tFulingGbl n Q FORK 6.00 3.10 4 3.05 45 3.70 3.05 -.60 -22.8 FullHseR Q FLL 4.10 2.32 23 3.40 122 3.44 3.25 +.06 -12.6 FullerHB N FUL .62f 1.2 26 58.74 46.62 470 53.81 2355 54.72 51.56 -.28 -.1 FultonFncl Q FULT .48 2.8 17 19.55 16.45 1827 17.20 5160 17.30 16.73 +.35 -3.9 Funko n Q FNKO 62 12.37 5.81 1360 11.81 2208 12.25 11.03 +.42 +77.6 FutFintch lf Q FTFT 8.00 1.30 214 2.02 498 2.47 1.90 -.31 -51.6 FutureFuel N FF .24a 1.7 18 16.22 11.32 189 14.41 443 14.48 13.85 +.42 +2.3 FuweiF rs Q FFHL 4.93 2.39 31 2.95 120 3.40 2.80 -.14 +.2G -:GWilliFood Q WILC 21 7.66 5.11 6.82 3 6.98 6.79 -.15 -5.1 G1Thera n Q GTHX 52.76 12.04 1307 48.26 3288 50.00 44.86 +1.48 +143.2 GAMCO s N GBL .10f .4 32.60 23.97 97 27.05 209 27.25 25.05 +1.78 -8.8 GATX N GATX 1.76f 2.5 13 76.26 56.00 508 70.54 1339 72.43 70.00 -1.12 +13.5 GATX 66 N GMTA 27.00 22.81 2 25.80 26 25.93 25.61 -.07 -1.8 GCI Lb A n Q GLIBA 55.47 41.33 1034 45.94 3414 46.23 44.39 +.99 -16.1 GCI Lb pfA Q GLIBP .13e 24.67 18.40 4 23.65 24 24.26 23.65 -.50 +4.0 GCP ApT n N GCP 26 34.79 27.25 2160 28.85 4525 31.40 28.65 -2.70 -9.6 GDL Fund N GDL .64 7.0 10.32 9.13 40 9.16 129 9.28 9.15 -.10 -5.9 GDLFd pfB N GDLpB 1.50 3.0 50.80 49.99 50.06 -.5 GDS Hld n Q GDS .46p 45.88 8.20 731 42.77 5131 45.79 41.11 -2.33 +89.8 GGP Inc N GGP .88 4.3 30 24.37 18.83 8145 20.65 40091 20.85 20.56 -.01 -11.7tGGP Inc pfA N GGPpA 1.59 6.7 25.72 23.63 11 23.67 187 23.85 23.63 -.07 -6.2 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.46 61 25.94 533 26.12 25.92 -.13 GMS Inc n N GMS 16 39.98 27.21 904 31.43 2777 31.53 29.66 +1.50 -16.5 GNC N GNC .80 19.2 4 10.95 2.90 2782 4.16 13189 4.37 3.90 +.19 +12.7 GP Strat N GPX 26 31.25 19.00 273 19.50 557 20.05 19.00 +.30 -15.9 GSE Sy Q GVP 14 3.65 2.35 16 3.30 45 3.30 3.15 +.15 +1.5 GSI Tech Q GSIT 8.94 6.05 1485 7.13 1682 7.81 7.11 -.68 -10.4 GSV Cap Q GSVC 6 9.39 3.83 100 7.13 749 7.48 7.02 +.02 +30.8 GTT Comm N GTT 62.32 28.30 742 49.20 2064 51.65 47.75 -1.15 +4.8 GTY Tch n Q GTYH 10.22 9.75 0 10.07 227 10.11 10.04 -.02 +1.4 GTY Tc un Q GTYHU 11.00 10.14 0 10.41 8 10.45 10.35 +.02 +.9 G-III s Q GIII 28 51.20 21.65 1475 46.09 5508 48.52 45.11 -.96 +24.9 GTx Inc rs Q GTXI 23.40 4.01 719 17.30 1294 19.33 17.10 -2.05 +36.1 GW Pharm Q GWPH 164.76 95.65 325 151.25 1624 155.60 145.15 +4.97 +14.6 GWG Hldgs Q GWGH 10.95 7.28 0 8.01 10 8.29 7.67 +.22 -3.7 GabCvInc N GCV .48 7.7 6.68 4.91 48 6.21 143 6.26 6.08 +.02 +5.3tGabCv pfB N GCVpB 1.50 5.9 27.14 25.53 8 25.51 10 25.84 25.49 -.01 -3.7 GabDvInc N GDV 1.32 5.7 24.97 21.10 124 23.02 595 23.08 22.79 -.10 -1.7 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 5 25.53 8 25.67 25.44 +.20 -2.3 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 5 25.53 16 25.67 25.42 +.15 -3.1 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 6 25.09 22 25.28 25.02 +.12 -1.0 GabelliET N GAB .60 9.4 6.65 5.87 919 6.35 2702 6.37 6.27 +2.6 GabllE pfD N GABpD 1.47 5.8 26.75 25.27 4 25.54 10 25.55 25.37 +.21 -2.2 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 1 24.37 14 24.49 23.79 +.05 -1.3 Gabeli pfJ N GABpJ 26.72 24.42 7 25.29 23 25.29 25.03 +.19 -1.0 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 1 24.68 21 24.73 24.40 +.08 -1.8 GabGSmM N GGZ 13.61 11.73 15 12.30 76 12.35 12.15 +.03 -3.5 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 25.38 2 25.46 25.20 +.52 -.4 GabGUtil A GLU 1.20 6.6 21.96 18.00 13 18.31 47 18.41 18.02 +.07 -14.0 GabGoAn n A GGO 24.74 16.18 13 21.40 59 22.73 19.69 -.60 +18.6 GabHlthW N GRX .52 5.1 10.97 9.12 81 10.14 296 10.17 9.88 +.06 -1.7 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 1 25.33 4 25.45 25.29 +.01 -1.9 GabHlt pfB N GRXpB 1.47 5.7 27.44 25.49 0 25.93 3 25.99 25.66 +.25 -1.5 GabMultT N GGT .88e 9.2 10.09 8.42 57 9.55 310 9.60 9.43 +3.8 GabMT pfB N GGTpB 1.50 5.9 27.18 25.26 2 25.55 5 25.66 25.51 +.01 -2.7 GabMul pfE N GGTpE 25.30 22.97 24.01 15 24.09 23.88 +.23 -4.4 GabUtil N GUT .60 10.3 7.20 5.68 153 5.84 746 5.84 5.70 +.07 -17.7 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.46 4 25.58 25.30 +.06 -.5 GabUtil pfC N GUTpC 26.19 24.54 1 25.47 20 25.66 25.21 +.47 +.1 Gafisa rs N GFA 12.99 5.53 10 6.22 97 6.90 6.22 -.58 -50.7sGaiam A Q GAIA 21.53 10.35 547 21.65 980 22.18 19.65 +1.50 +74.6 Gain Cap N GCAP .24 3.1 13 13.26 5.66 1189 7.80 2782 8.25 7.50 -.49 -22.0 Galapag n Q GLPG 121.09 72.90 49 100.19 303 100.75 96.10 +.71 +6.9sGalectinTh Q GALT 9.49 1.28 664 7.67 9143 9.49 7.30 -1.08 +129.6 Gallaghr N AJG 1.64 2.5 25 72.77 56.20 3520 66.74 8305 67.14 65.16 +.93 +5.5 GalmedPh Q GLMD 16 27.06 3.61 559 14.09 5904 16.45 14.00 -2.31 +54.0 GamGldNR A GGN .84 16.4 5.77 4.80 319 5.11 1696 5.11 5.02 +.01 -1.9 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 7 23.01 17 23.07 22.50 +.08 -7.3 GamNRG&I N GNT .84 13.5 7.23 6.00 74 6.24 277 6.37 6.19 -.09 -7.0 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 9 23.40 30 23.75 23.38 -.02 -6.4 GameStop N GME 1.52 9.8 22.37 12.20 11884 15.52 54773 15.98 13.37 +1.56 -13.5 Gam&Lsr n Q GLPI 2.52 7.1 20 39.32 32.51 1979 35.37 6537 35.47 34.88 +.21 -4.4 GamngPtrs Q GPIC .12e 12.50 8.18 26 8.35 28 8.80 8.18 -.42 -25.7 Gannett n N GCI .64 6.0 12.38 7.94 1155 10.60 4503 10.72 10.20 +.30 -8.5 Gap N GPS .97 2.9 16 35.68 21.02 6888 33.39 30073 34.21 31.52 +1.76 -1.3 GardDnv n N GDI 38.00 19.91 3667 28.83 10136 30.07 27.47 -.85 -15.0 Garmin Q GRMN 2.12f 3.5 19 65.96 49.80 946 60.23 4294 61.49 60.02 -1.01 +1.1 GarrisnCap Q GARS 1.12 13.7 8 8.95 7.77 28 8.16 250 8.44 8.10 -.26 +.6 Gartner N IT 41 142.16 111.57 1151 134.96 3005 138.25 134.64 -2.98 +9.6 GasLogPt N GLOP 2.09f 8.6 11 25.55 21.80 122 24.40 543 24.80 23.80 +.50 -1.4 GasLPt pfA N GLOPpA 27.24 25.06 17 26.15 70 26.35 26.15 -.09 +.2 GasLog N GLOG .56 2.9 38 22.55 13.65 648 19.15 1710 19.25 17.10 +2.00 -13.9 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.48 10 26.65 38 27.04 26.41 -.30 +.2 GastarExp A GST 1.39 .38 17642 .52 24364 .58 .51 +.00 -50.4 Gastar pfA A GSTpA 2.16 17.5 19.10 6.40 6 12.35 94 13.10 11.61 +.98 -31.1 Gastar pfB A GSTpB 2.69 19.4 22.50 8.46 4 13.89 50 14.60 13.27 +.76 -26.4 GatesInd n N GTES 29 18.72 14.60 989 15.91 3097 15.98 15.40 +.07 -12.0 GazitGlobe N GZT .37e 4.0 11.00 9.01 1 9.41 86 9.44 9.07 -.11 -10.6 GeeGroup A JOB 5.62 2.00 5 2.27 14 2.34 2.05 +.06 -18.3 Gemphire n Q GEMP 21.59 4.75 386 5.75 1183 7.47 5.24 -1.51 -27.6 GencoSh rs N GNK 20.07 8.47 478 17.14 2206 17.50 16.41 +.53 +28.7 Gencor s Q GENC 43 18.45 14.85 141 16.60 239 16.60 15.65 +.90 +.3 Generac N GNRC 18 53.78 35.18 372 50.46 2361 53.14 49.75 -2.10 +1.9 GAInv N GAM 1.15e 1.0 36.59 32.20 21 35.06 119 35.26 34.78 -.10 +1.9 GAInv pfB N GAMpB 1.49 5.8 27.11 25.55 5 25.70 21 25.75 25.65 -.03 -3.3tGenDynam N GD 3.72 2.0 20 230.00 187.31 1665 189.38 8928 196.50 187.31 -6.42 -6.9tGenElec N GE .48 3.7 29.00 12.61 73013 13.05 395170 13.23 12.61 -.25 -25.3sGenFin Q GFN 12.05 4.50 1146 12.35 1390 12.40 11.50 +.45 +81.6 GenFin pfC Q GFNCP 8.90m 8.7 104.67 93.03 102.59 2 102.78 102.50 -.34 +2.2 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 5 25.51 35 25.68 25.46 +.07 +1.0 GenMills N GIS 1.96 4.3 12 60.69 41.01 8209 45.22 29150 46.65 44.14 -.21 -23.7 GenMoly A GMO .51 .28 173 .42 634 .44 .40 -.00 +27.4 GenMotors N GM 1.52 3.7 46.76 33.86 9541 41.25 68971 44.14 40.81 -2.66 +.6 Gensco N GCO 45.90 20.90 373 42.30 1567 43.70 40.25 +1.80 +30.2 GenesWyo N GWR 27 84.40 63.70 683 82.03 2681 82.97 80.16 +.10 +4.2 GenesisEn N GEL 2.88f 12.6 56 32.59 18.42 525 22.78 1861 23.11 21.97 +.52 +1.9sGenesisHlt N GEN .24 8.7 2.86 .60 2777 2.75 7073 2.86 2.50 +.04 +260.4 GeneticT rs Q GENE 2.05 .70 31 1.06 177 1.15 1.05 -.04 -8.6 GenieEn n N GNE .30 5.8 7.91 3.82 1353 5.20 1666 5.52 5.02 +.09 +19.3 GenieE pfA N GNEpA .64 8.6 7.94 6.85 5 7.45 37 7.48 7.30 +1.5 GeniusBr n Q GNUS 4.37 2.01 39 2.65 887 3.44 2.50 -.45 -2.6 GenMark Q GNMK 12.87 3.63 475 7.07 1398 7.37 6.98 -.21 +69.5 GenoceaB Q GNCA 6.78 .79 8520 .93 10965 1.01 .90 -.05 -19.9 Genomic Q GHDX 53.65 26.54 792 52.09 2480 53.25 48.66 +2.50 +52.3 Genpact N G .30 19 34.79 26.95 2382 30.29 5577 31.01 30.00 -.65 -4.6 Genprex n Q GNPX 19.45 3.84 37 8.16 306 8.46 6.07 +.34 +73.6 Gentex Q GNTX .44f 1.8 16 25.41 16.59 4432 24.04 10061 25.26 23.85 -1.18 +14.7 Gentherm Q THRM 43 40.80 29.50 779 38.15 1906 39.45 36.60 +1.50 +20.2 GenuPrt N GPC 2.88f 3.1 21 107.75 79.86 1526 93.04 3699 94.98 92.40 -2.03 -2.1 Genworth N GNW 3 4.92 2.66 6132 4.51 30330 4.68 4.43 -.14 +45.0 GeoGrp s N GEO 1.88 7.1 16 31.04 19.05 1133 26.48 3688 26.59 24.71 +1.52 +12.2sGeoPark N GPRK 21.46 6.48 280 20.08 2158 21.46 19.18 +.79 +102.6 GaPw 77 n N GPJA 26.14 23.01 27 24.75 130 24.90 24.66 -.12 -3.4 GeospcT hs Q GEOS 18.71 9.18 1572 13.37 2246 13.97 12.64 +.03 +3.1 Gerdau N GGB .02e .5 5.32 2.62 10551 3.76 63617 3.94 3.60 +.04 +1.1 GerABcp s Q GABC .60 1.6 21 39.02 30.62 248 37.38 555 37.53 36.48 +.36 +5.8 GerNew N GF 1.23e .4 21.49 16.53 11 18.74 63 19.12 18.51 -.56 -3.6 GeronCp Q GERN 6.68 1.74 5059 3.60 30710 4.59 3.50 -.68 +100.0 GettyRlty N GTY 1.28 4.6 15 29.89 22.68 378 27.64 1046 27.69 26.35 +1.40 +1.8sGevo rs Q GEVO 24.74 3.23 5855 8.43 65841 24.74 4.42 +4.92 -28.6 Gibraltar Q ROCK 19 40.70 25.61 299 38.80 1083 40.30 38.70 -1.05 +17.6 GigCapit n N GIG 10.22 9.60 9.90 16 9.90 9.85 +.06 +2.7 GigCapit wt N GIG/WS GigaMda rs Q GIGM 4.37 2.36 5 3.01 142 3.20 2.96 -.03 -1.0 GilatSatell Q GILT 9.22 4.20 17 8.76 130 8.89 8.36 +.18 +13.3 Gildan s N GIL .45 1.6 16 34.19 27.89 393 28.38 1519 29.41 28.38 -1.14 -12.1 GileadSci Q GILD 2.28 3.2 8 89.54 64.02 6118 71.07 39653 71.76 68.16 +.84 -.8 GlacierBc Q GBCI .92f 2.3 22 41.47 31.38 1333 40.86 2956 41.38 39.19 +.87 +3.7 GladstnCap Q GLAD .84 9.3 9 9.95 7.80 122 9.08 640 9.26 9.05 -.08 -1.4 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 1 25.45 17 26.00 25.37 -.19 -1.5 GladstnCm Q GOOD 1.50 7.9 23.29 16.78 243 19.05 699 19.11 18.75 +.26 -9.5 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 26.50 5 26.74 26.50 +.16 +.3 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 2 26.31 13 26.85 26.11 +.05 +.9 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 4 25.28 31 25.43 25.08 +.06 -2.4sGladstInv Q GAIN .80a 6.8 16 12.26 9.00 153 11.87 774 12.26 11.66 -.05 +6.4 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 1 25.40 4 25.45 25.25 +.11 +.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 0 25.40 17 25.48 25.17 +.13 -.2 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 1 25.30 6 25.49 25.26 +.10 -1.2 GladstLnd Q LAND .53 4.2 87 14.29 11.10 1440 12.73 2052 12.84 12.36 +.04 -5.2 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 2 25.55 9 25.60 25.41 +.08 -1.2 Glatfelter N GLT .52 2.7 15 23.85 15.76 311 19.42 1940 20.16 18.29 +.56 -8.9sGlaukos n N GKOS 45.00 23.08 875 40.88 3098 45.00 39.43 -2.14 +59.4 GlaxoSKln N GSK 2.89e 7.1 44.45 34.52 1596 40.89 8949 41.29 40.66 -.55 +15.3 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 4 11.64 29 11.70 11.35 +.12 +5.3 GblBldT n Q GBT 68.05 24.03 2088 42.05 6737 42.92 39.15 +2.00 +6.9 GblBrCopp N BRSS .24 .7 13 36.50 27.50 162 32.85 541 33.00 31.95 +.15 -.8 GblEagEnt Q ENT 3.84 .87 6116 2.88 8796 3.10 2.62 +.13 +25.8 GlbIndem Q GBLI 27 49.91 32.22 147 41.50 251 42.24 38.95 +2.56 -1.2 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 25.02 2 25.69 18 25.94 25.68 -.05 -.7 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.20 8 25.87 42 26.00 25.66 -.10 GlbMed n N GMRE .20p 10.25 6.34 548 9.53 1073 9.54 9.00 +.40 +16.2 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 1 24.85 16 24.85 24.61 +.02 -1.9 GlobNetL n N GNL .94 4.7 32 22.76 15.55 637 20.10 1925 20.25 19.42 +.62 -2.3 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 1 25.25 22 25.37 24.80 +.31 -1.6 GlobPtrs N GLP 1.85 10.8 18.80 15.17 28 17.15 134 17.35 16.80 +.40 +2.7 GlobPay s N GPN .04 38 119.69 87.86 1202 114.40 5276 117.52 113.52 -3.10 +14.1 GlSlfStor n Q SELF .26 6.3 5.15 3.92 30 4.10 55 4.14 3.99 -11.1 GlbShipLs N GSL .40 30.5 1.94 .97 25 1.31 98 1.33 1.29 +12.9 GlbShip pfB N GSLpB 2.19 8.7 25.36 20.00 6 25.16 20 25.25 24.69 +.47 +5.2 GlWatRs n Q GWRS .28 2.9 10.00 8.40 39 9.60 79 9.60 9.06 +.53 +2.8 GlbXNordic N GXF .83e 3.8 24.68 21.50 1 21.94 25 21.98 21.56 -.16 -3.3 tGbXSpDvE N SDEM .63e 17.90 14.12 2 14.40 35 14.44 14.12 -.19 -11.5 GbXSpdvRE Q SRET 1.24 8.1 15.88 13.72 46 15.30 169 15.34 15.06 +.22 -1.5 GbXUSRota N SCTO .12p 28.03 24.51 26.75 0 +1.7 GblXEffic N EFFE .16p 27.69 25.00 0 26.77 2 26.77 26.54 +.19 +.5 GblXPortgl N PGAL .36e 2.8 13.33 11.06 16 12.73 145 12.79 12.39 +.04 +7.1 GblXColum N GXG .41e 4.0 11.51 9.33 87 10.34 1226 10.64 10.19 -.23 +3.2 GblXEmFtr N EMFM .40e 1.9 26.16 21.04 2 21.52 31 21.68 21.24 -.44 -10.3 GbXMLP&E N MLPX .60 4.5 14.60 11.36 63 13.31 398 13.42 12.90 +.39 -2.1 GblXChMat N CHIM .24e 1.2 24.12 16.38 0 20.10 3 20.88 19.43 -.59 -3.6 GblXArg N ARGT .09e .3 38.46 27.40 166 29.13 1441 30.00 27.55 +.01 -17.5 GblXSDvUS N DIV 1.93 7.7 25.98 23.43 83 25.09 398 25.19 24.74 +.30 -2.0 GXSupInPf N SPFF .99 8.3 12.96 11.65 40 11.88 188 11.90 11.84 -2.3sGblXGuru N GURU .28e .9 32.43 26.64 9 32.39 34 32.47 31.85 +.08 +9.1 GbXGreece N GREK .13e 1.4 11.56 8.57 322 9.37 1509 9.47 9.12 +.21 -8.9 GblXChCon N CHIQ .12e .6 19.98 14.58 51 18.65 529 19.25 18.30 -.66 -.1 GblXSocM Q SOCL 39.03 27.80 18 37.18 148 37.70 36.43 -.60 +12.8 GblX MLP N MLPA .90e 9.7 11.14 8.14 795 9.24 2345 9.41 9.11 +.09 -6.3 GblXFertil N SOIL .25e 2.4 11.01 9.18 15 10.54 31 10.62 10.37 -.09 +.1 GblXChiEn N CHIE .41e 3.3 13.77 10.57 23 12.38 26 12.76 11.90 -.06 +9.0 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 210 21.15 786 21.15 20.82 +.24 -2.9 GlbXChiFn N CHIX .34e 1.9 21.04 15.22 15 17.49 95 18.14 17.32 -.78 -2.8 GbXSEAsia N ASEA .42e 2.7 18.44 14.97 15.54 14 16.05 15.49 -.59 -8.6tGblXPakist N PAK 16.73 11.16 12 11.08 156 11.78 11.08 -.70 -10.5 GblXChiInd N CHII .35e 2.4 16.58 13.50 6 14.40 9 14.89 14.16 -.40 -5.7 GblXNorway N NORW .83e 5.7 14.95 11.19 72 14.47 201 14.59 14.21 -.11 +10.2 GbXNsChiT Q QQQC .07e .2 34.11 24.78 2 30.91 29 31.51 30.17 -.91 +.1 GblXScUS n N SCIU 32.53 28.49 8 31.88 32 32.12 31.79 -.22 +3.1 GblXScEu n N SCID 29.75 26.39 1 27.43 10 27.65 27.02 -.79 -1.0 GblXScAs n N SCIX 27.08 24.06 0 25.54 7 25.86 25.40 -.66 -1.4 GblXScJp n N SCIJ 33.72 28.85 1 30.50 5 30.82 30.21 -.60 -3.8 GbX Auto n Q DRIV 15.78 14.56 13 15.00 58 15.45 14.93 -.46 -1.9 GbX US pf n N PFFD 26.22 23.70 20 24.37 113 24.43 24.28 +.01 -2.0 GbXNigeria N NGE .31e 1.5 27.10 17.64 136 21.06 199 21.74 20.93 -.52 -3.0 GbX US Inf N PAVE 17.80 13.80 17 16.56 116 16.86 16.38 -.29 -1.3 GblFound n N BOSS 20.72 15.50 2 20.02 10 20.23 19.92 +15.6tGblX SupDv Q EFAS 19.06 17.07 1 17.36 9 17.36 17.07 -.07 -4.1 GblXYldco Q YLCO .51 4.3 12.89 11.36 2 11.73 11 11.75 11.61 -.01 -6.8 GblX Rob n Q BOTZ 27.42 18.41 978 22.69 5286 22.87 22.36 -.42 -4.3 GlbXCon ef Q KRMA 20.83 17.33 2 20.22 21 20.28 20.09 -.05 +4.1sGblXMilTh Q MILN 22.96 17.31 23 22.74 98 22.96 22.55 -.02 +18.1 GbX Longv Q LNGR 21.38 18.23 3 21.04 11 21.19 20.80 +.01 +8.1 GlX Intrn n Q SNSR 21.41 17.66 37 20.11 135 20.79 20.04 -.79 +1.3 GbX HlthW Q BFIT 19.30 15.68 1 19.04 7 19.20 18.24 -.12 +14.3 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 1 14.92 20 14.99 14.79 +.12 -2.5sGlX Fintc n Q FINX 27.46 18.22 552 27.12 1575 27.46 26.60 -.01 +23.6 GlbXCop rs N COPX .43e 1.7 29.34 19.28 31 24.91 311 25.61 24.33 -.82 -8.9 GlbXSilv rs N SIL 36.36 28.21 81 29.30 569 29.49 28.70 -.27 -10.2 GlbXLith rs N LIT 41.21 28.71 272 33.03 1727 33.64 32.23 -.84 -14.8 GbX Gold rs N GOEX 25.21 20.08 6 22.60 24 22.63 22.18 +.20 -3.0 GbXUran rs N URA 16.36 11.81 401 13.20 1510 13.59 13.04 -.46 -12.3 GlXCatholc Q CATH 35.58 29.69 12 34.15 62 34.37 34.05 -.30 +3.7 GlblScape A GSB .06 1.5 22 5.51 3.27 46 4.03 170 4.22 3.92 -.15 +13.5 Globalstar A GSAT 2.30 .44 59630 .47 78579 .55 .46 -.08 -64.4sGlobantSA N GLOB 58 57.57 34.82 717 56.50 5825 57.57 52.61 +.61 +21.6tGlobusM rs Q GLBS 2.26 .52 682 .56 2317 .70 .52 -.11 -51.6 GlobusMed N GMED 46 57.55 27.79 899 54.81 3608 55.42 53.50 -.04 +33.4 Glowpoint A GLOW .65 .15 37 .19 448 .20 .18 +.00 -48.6sGluMobile Q GLUU 6.75 2.43 4637 6.56 14180 6.75 6.30 +.14 +80.2 GlycoMim Q GLYC 26.05 10.06 4261 14.76 6896 16.12 14.23 -1.10 -12.1sGoDaddy n N GDDY 75.18 40.78 3312 73.29 10938 75.18 72.20 -.06 +45.8 Gogo Q GOGO 14.76 4.55 1717 5.10 6907 5.48 4.96 -.13 -54.8 GolLinhs s N GOL 14.48 4.40 663 5.82 3172 6.59 5.75 -.35 -33.6 GolLNGLtd Q GLNG .20 .7 35.54 19.32 1962 28.60 7069 29.17 27.14 +.64 -4.1 GolLNGPt Q GMLP 2.31 15.0 23.46 14.27 369 15.37 1340 15.94 15.36 -.15 -32.6 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 16 25.11 125 25.40 25.00 -.21 -3.5 GoldFLtd N GFI .02e .6 4.70 3.33 3273 3.54 13446 3.69 3.53 -.17 -17.7sGoldResrc A GORO .02 .3 86 6.66 3.37 1478 6.86 3525 6.87 6.16 +.20 +55.9 GoldStdV g A GSV 2.01 1.15 283 1.34 4145 1.40 1.16 +.12 -23.4 Goldcrp g N GG .24 1.7 19 15.55 11.64 2753 13.72 20207 14.06 13.40 -.25 +7.4 GoldBull n Q DNJR 8.50 4.40 7 6.45 103 7.95 5.73 -.95 +36.0 GoldenEnt Q GDEN 29 34.75 19.41 723 28.69 1956 31.42 28.56 -1.48 -12.1tGoldenMin A AUMN .65 .31 245 .33 1360 .37 .31 -.04 -23.1 GoldenOc rs Q GOGL .40 4.4 9.95 5.82 122 9.00 775 9.19 8.89 -.19 +10.4 GoldStr g A GSS 6 .92 .56 285 .66 1859 .70 .65 -.02 -25.7 GldFld A GV 11 6.38 3.60 82 4.30 440 4.45 4.20 -.05 -12.2 GoldS pfJ N GSpJ 1.38 5.3 28.35 25.43 50 26.01 297 26.57 25.97 -.45 -1.9 GS BDC n N GSBD 1.80 8.6 11 23.25 18.78 123 20.91 540 21.20 20.37 +.57 -5.7 GS ActbtInt N GSIE 32.48 27.37 76 30.07 569 30.25 29.75 -.32 +.2 GS ActEM N GEM 39.44 30.92 56 33.92 627 34.29 33.55 -.89 -5.3 GS ActEur N GSEU .60e 33.94 29.45 129 31.39 144 31.53 31.01 -.37 -1.0 GS ActJpn N GSIY 36.02 29.67 2 33.81 17 34.04 33.53 -.48 +.5 GS US LgC N GSEW 46.27 40.58 6 44.80 29 44.98 44.54 -.21 +3.0 GS HYBd n N GHYB 50.32 48.05 1 48.65 7 48.75 48.62 -.03 -1.8tGS CpBd n N GIGB 50.44 47.73 4 47.74 44 48.03 47.71 -.31 -4.9 GS ActLgC N GSLC 57.42 47.73 146 55.77 883 56.33 55.69 -.60 +4.5 GS 0-1Yr n N GBIL 105.09 99.91 43 100.11 714 100.16 100.03 +.05 +.1 GS Indus n N GVIP 57.97 47.30 8 56.91 59 57.72 56.54 -.41 +7.5sGS SCap n N GSSC 48.61 39.39 5 47.83 22 48.61 47.59 +.18 +10.4 GSCI37 N GSC 28.00 17.55 25.35 2 25.93 25.31 -.98 +5.7 GoldmanS N GS 3.20f 1.4 22 275.31 214.64 2891 226.02 14443 231.67 224.57 -5.90 -11.3 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 42 27.22 206 27.41 27.11 -.13 -4.7 GoldS pfN N GSpN 28.34 25.95 16 26.43 96 26.49 26.37 -.06 -5.1 GoldS pfB N GSpB 1.55 5.9 26.90 25.20 3 26.14 31 26.24 26.01 +1.0 GoldS pfC N GSpC 1.02 4.3 24.21 21.52 7 23.95 75 24.03 23.53 +.35 +5.3 GoldS pfA N GSpA .96 4.2 24.46 21.25 11 22.94 156 23.11 22.79 -.02 +1.7 GoldS pfD N GSpD 1.02 4.4 24.16 21.46 37 23.00 295 23.00 22.77 +.13 +1.8 GS MLPEn N GER .64 10.2 7.48 5.25 232 6.27 1101 6.32 6.05 +.21 +2.0 GS MLPInc N GMZ 1.38 15.2 10.33 7.55 164 9.10 1184 9.15 8.69 +.37 +1.8 GolubCap Q GBDC 1.28a 7.0 12 19.87 17.35 155 18.20 662 18.60 18.18 -.24 GoodTimes Q GTIM 4.05 2.25 40 3.45 94 3.85 3.45 -.20 +30.2 GoodrPet n A GDP 15.75 8.20 865 12.88 1121 13.00 12.29 +.17 +18.1 Goodyear Q GT .56 2.3 8 36.52 24.12 3276 24.63 11231 25.46 24.48 -.44 -23.8sGoosehIn n Q GSHD 27.84 10.78 1371 26.22 2503 27.84 23.25 +2.45 +66.5 GoPro Q GPRO 11.89 4.42 4122 6.77 19850 6.83 6.08 +.54 -10.6 GorsHl A n Q GSHT 10.40 9.85 2906 10.17 5260 10.35 10.04 +.12 +2.3sGoresHl un Q GSHTU 11.08 10.25 10.85 86 11.08 10.58 +.15 +4.7sGormanR N GRC .50 1.4 31 35.88 24.45 558 35.86 1019 35.88 33.57 +1.71 +14.9 GovPrpIT Q GOV 1.72 11.4 25 22.93 11.87 976 15.03 3583 15.04 14.36 +.70 -18.9 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 23 25.36 75 25.55 25.25 -.14 -1.9 vjGrace N GRA .96 1.3 21 77.37 58.48 1111 73.16 3845 73.77 71.95 -.04 +4.3 Graco s N GGG .53 1.2 14 49.69 34.89 731 45.32 2927 46.67 44.97 -1.13 +.2sGrahamCp N GHM .36 1.3 20 27.50 17.97 80 27.41 239 27.51 25.12 +1.91 +31.0 GrahamH s N GHC 5.32f .9 23 625.45 536.90 29 603.90 108 610.45 597.70 +3.95 +8.2 Graingr N GWW 5.44f 1.7 27 322.34 155.00 669 312.10 3035 318.67 309.79 -7.52 +32.1 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 1 25.37 77 25.48 25.12 +.01 -5.8 GrmPrTr rs N GPT 1.50 5.4 31.26 21.12 1616 27.64 8997 27.68 27.59 -.03 +3.7 GranTrra g A GTE 3.52 1.93 1683 3.23 9628 3.30 3.10 +.05 +19.6 GranaMon N GRAM .25e 7.3 5.15 2.25 3.43 +20.4sGrCanyEd Q LOPE 25 117.12 71.01 5465 112.56 6832 117.12 112.44 -2.32 +25.7 GraniteC N GVA .52 .9 28 68.58 46.88 390 57.14 1966 58.64 56.40 -.40 -9.9 GranitPnt n N GPMT 1.60f 8.6 56 19.30 16.15 579 18.56 1686 18.94 18.37 +.15 +4.6 GraniteRE N GRP/U 2.30 42.53 36.24 1 41.08 9 41.08 40.21 +.06 +5.1 Gran Gld n N BAR 142.87 123.68 9 126.83 38 127.86 126.60 -1.01 -2.7 GranCom n N COMB 27.39 24.80 8 26.12 79 26.17 25.62 -.09 -.2 GranSP n N COMG 32.29 24.96 0 29.46 2 29.46 28.94 +.36 +6.4 GrphTInt n N EAF 20.75 14.44 3552 18.54 7156 20.45 17.75 -1.99 +19.6 GraphPkg N GPK .30 2.1 15 16.74 12.65 6716 14.12 19670 14.89 14.12 -.65 -8.6 Gravity rs Q GRVY 26 108.97 13.18 14 59.30 155 67.36 56.18 +.80 -37.2 GrayTelev N GTN 7 17.80 10.70 1733 12.80 6519 13.35 11.95 +.70 -23.6 GrayTvA N GTN/A 17 15.30 9.50 11.05 8 11.30 10.45 +.70 -23.0 GrtAjax n N AJX 1.20 9.1 8 15.40 12.27 144 13.17 347 13.22 12.82 +.35 -4.7 GrtAjx24 n N AJXA 26.80 24.54 24 25.25 65 25.34 25.25 +.01 -.5 GrElCp hn Q GECC 1.00 10.4 11.30 8.76 10 9.63 48 9.70 9.50 +.08 -2.1 GrElm22 n Q GECCL 1.63 6.3 25.90 24.75 1 25.69 5 25.69 25.35 +.34 +.9 GrElm25 n Q GECCM 1.69 6.8 24.96 24.10 11 24.85 92 24.91 24.49 +.13 +1.6 GrElm hn Q GEC 4.40 3.20 37 3.70 133 3.80 3.60 -.05 -8.6 GrLkDrge Q GLDD 5.70 3.60 488 5.30 1015 5.30 5.00 +.25 -1.9 GtPanSilv g A GPL 1.46 1.06 184 1.17 1998 1.22 1.15 -.05 -9.3sGrtSoBc Q GSBC 1.12 1.9 16 60.20 47.50 78 59.05 192 60.20 57.85 +.90 +14.3 GrtWstBcp N GWB 1.00f 2.3 17 46.03 33.27 424 43.57 1677 44.78 43.43 -.65 +9.5 GreenBncp Q GNBC .10p 18 24.40 18.55 584 22.55 1284 23.60 22.28 -.55 +11.1sGreenBrick Q GRBK 13 12.50 8.90 5953 9.20 6417 12.50 8.93 -3.05 -18.6 GreenDot N GDOT 40 79.12 37.81 619 77.11 1930 78.61 76.43 -1.11 +28.0 GreenPlns Q GPRE .48 2.3 21.93 15.60 1181 20.50 4283 21.00 20.10 +.25 +21.7 GrnP LP n Q GPP 1.90f 10.9 10 21.00 15.65 12 17.40 113 17.75 17.25 -.15 -7.0 Greensky n Q GSKY 27.02 22.05 1273 24.16 5532 25.20 22.94 -.08 +3.4 GreenTrH n N GHG 25.10 10.75 102 18.82 1019 21.41 18.00 +.80 +45.3 GreenbCos N GBX .92f 1.9 10 54.45 41.45 730 49.05 2217 50.90 48.35 -.10 -8.0 GrCB NY s Q GCBC .39 1.2 24 38.00 22.16 22 32.10 71 32.10 28.85 +2.40 -1.5sGreenhill N GHL .20 .7 29.40 13.80 956 29.30 2372 29.85 27.10 +1.75 +50.3 Greenlight Q GLRE 23.15 14.10 625 14.55 1558 15.05 14.10 -.15 -27.6tGreenpro n Q GRNQ 22.70 11.16 12.06 3 12.12 11.16 +.83 -45.2 Greif A N GEF 1.68 3.1 18 65.60 47.97 551 54.84 1427 56.00 54.12 -.36 -9.5 Greif B N GEF/B 2.51e 4.1 14 71.95 52.50 102 60.55 179 61.55 57.50 +3.20 -12.7 GrdsmHld n Q GSUM 13.99 3.68 54 6.43 466 6.56 6.16 +.06 -29.7sGriffin Q GRIF .40f .9 35 43.92 28.29 22 44.10 45 44.10 41.89 +.80 +20.2 Griffon N GFF .28f 1.6 19 24.50 17.45 1434 17.85 3362 19.30 17.45 -.10 -12.3 GrifolsSA s Q GRFS .46e 2.0 25.18 19.92 1325 22.73 7520 23.00 22.17 -.41 -.8stGrinrdSh n Q GRIN 17.00 17.00 17.00 0 17.00 17.00 Group1 N GPI 1.00 1.3 10 84.47 51.62 250 74.92 1070 75.99 71.40 +3.52 +5.6 Groupon Q GRPN 5.99 3.05 19915 4.50 52248 4.78 4.40 -.18 -11.8 GrubHub N GRUB 120.07 42.42 10165 106.98 19092 117.97 106.82 -11.79 +49.0 GAeroPac N PAC 2.78e 3.0 119.87 82.19 50 92.58 442 93.19 87.53 +3.45 -9.9 GpAeroCN Q OMAB 1.71e 4.3 17 52.51 37.45 79 39.98 451 40.10 38.61 +1.02 -3.6 GpoASur N ASR 3.31e 229.45 152.41 15 159.55 195 159.87 152.84 +4.48 -12.6 GpoAvalAc N AVAL .40 4.9 9.51 7.86 203 8.16 523 8.54 8.10 -.25 -4.0 GrpoFin Q GGAL .36e .9 73.45 36.09 955 40.47 9256 42.84 36.23 +.43 -38.5 GpoRadio N RC 11.53 tGpoSimec A SIM 11.74 8.26 6 8.71 20 8.71 8.26 +.21 -6.8tGpSuprvi n N SUPV 33.85 13.00 1562 14.00 10462 15.78 13.00 -.55 -52.3 GpTelevisa N TV 27.37 14.20 1758 17.90 6368 18.38 16.00 -.16 -4.1 GuangRy N GSH .63e 2.2 37.43 24.43 1 27.83 22 28.27 27.36 -.55 -16.7 GuarntyBc Q GBNK .66 2.1 23 35.20 24.70 751 31.60 1395 32.35 31.10 -.55 +14.3 GuarBcs n Q GNTY .56 1.6 23 37.36 28.00 311 35.56 353 36.30 31.80 +3.34 +16.0sGuarFBc Q GFED .48 2.0 21 24.34 15.89 23.91 4 24.34 23.80 +.11 +7.1 Guess N GES .90 4.1 26.15 11.12 1035 22.05 5183 23.12 21.57 +.25 +30.6 GuggBAB N GBAB 1.66 7.8 23.29 20.97 16 21.28 115 21.43 21.23 -.09 -6.4 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 19 22.32 117 22.45 22.06 -.13 +1.8 GugEMk EW N EWEM .56e 1.6 37.81 31.42 35.51 +2.2 GugSCGth N RZG .56e .5 122.75 100.31 114.05 -.4 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 97.66 -2.4 GugEnhEq N GPM .96 11.2 9.42 7.72 91 8.56 618 8.67 8.53 -.07 -3.8 GugIntMult N HGI .59e 3.5 18.58 16.40 16.88 -3.2 Gug 26CpBd N BSCQ 19.98 18.75 18.95 -3.8 GugCpBd25 N BSCP 20.95 19.83 19.96 -3.6 GugBlt21CB N BSCL .56 2.7 21.80 20.70 20.78 -1.7 GugEShDur N GSY .65e 1.3 50.41 50.11 50.16 GugStrOp N GOF 2.19 10.1 21.85 18.80 83 21.68 540 21.69 21.35 +.12 +.5 Guidewire N GWRE 96.19 66.25 1396 91.34 3812 94.45 89.57 -1.67 +23.0 GulfIsland Q GIFI .04 .4 13.95 6.90 1490 9.60 1917 9.95 9.15 +.10 -28.5 GulfRes Q GURE 3 2.05 1.31 28 1.38 128 1.46 1.37 -.04 -6.1 GlfmrkOf n A GLF 39.00 17.80 407 32.84 628 35.88 31.70 -.64 +15.3 GulfportE Q GPOR 6 15.09 8.11 25749 11.62 45593 11.71 10.50 +.92 -8.9 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.30 8 20.30 19.62 +.90 +1.1H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 17.44 506 37.87 1271 39.50 37.11 +.01 -6.8sHCA Hldg N HCA .35p 16 108.85 71.18 3395 106.74 8874 108.85 105.12 +.23 +21.5 HCI Grp N HCI 1.50f 3.6 49.25 27.11 159 41.42 431 44.09 41.30 -2.62 +38.5 HCP Inc N HCP 1.48 6.0 14 33.67 21.48 3250 24.82 13793 25.00 23.72 +.80 -4.8sHD Supply Q HDS 13 44.35 28.97 5916 44.46 12483 44.47 43.13 +.24 +11.1 HDFC Bk N HDB .37e .3 110.77 85.56 402 106.78 2700 107.09 101.19 +4.82 +5.0 HECO pfU N HEpU 1.62 6.2 28.45 25.05 1 26.39 12 26.39 25.68 +.17 -.3 HFF Inc N HF 1.80e 15 51.74 32.66 373 35.33 1361 35.65 33.38 +1.42 -27.4 HMG A HMG 16.33 8.94 5 14.15 25 14.52 13.28 -.36 +13.3 HMN Fn Q HMNF 18 19.95 16.61 6 19.70 15 19.95 19.20 -.25 +3.1sHMS Hldgs Q HMSY 44 23.62 11.01 777 22.88 2211 23.62 22.74 -.26 +35.0 HNI Corp N HNI 1.18f 3.1 18 43.42 31.16 263 37.68 1345 39.14 37.49 -1.47 -2.3 HP Inc N HPQ .56f 2.3 9 24.75 17.10 14974 23.80 46664 23.90 23.16 +.21 +13.3 HRG Grp N HRG 19.19 9.42 2501 13.30 7827 13.35 12.43 +.72 -21.5 HSBC N HSBC 1.50e 3.1 55.89 43.24 2120 47.95 7471 48.74 47.28 -.56 -7.1 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 12 26.30 237 26.43 26.25 -.13 +1.9 HTG Mol h Q HTGM 5.83 1.59 426 3.42 2821 3.66 3.40 -.24 +68.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 59

HV Bcp n Q HVBC .50e 18.50 13.75 5 14.55 13 14.97 14.55 -.25 -4.3 HabitRest Q HABT 62 17.45 8.10 977 10.55 2275 10.85 9.65 +.80 +10.5 HackettGp Q HCKT .34f 2.1 20 19.24 13.24 241 16.40 485 16.66 16.11 +.08 +4.4 Haemonet N HAE 86 96.84 38.47 1223 93.04 4366 94.62 91.17 +1.91 +60.2 Hailiang n Q HLG 88.92 7.71 48 80.61 248 81.91 76.91 +.81 +78.3 HainCels lf Q HAIN 45.61 25.41 3693 29.74 9806 31.53 28.22 +1.28 -29.8 HalconRs n N HK 9.07 3.69 8048 4.20 29036 4.25 3.91 +.20 -44.5 HalladorE Q HNRG .16 2.1 8 8.40 4.79 241 7.51 814 7.93 7.10 -.02 +23.3 Hallibrtn N HAL .72 1.6 57.86 38.18 15068 46.22 47491 47.35 44.56 -.38 -5.4 HallmkFn Q HALL 11.83 8.62 69 10.22 173 10.38 9.79 +.20 -2.0 Halozyme Q HALO 40 21.48 11.41 1818 18.09 4142 19.56 17.93 -.93 -10.7sHalyrdHlt N HYH 29 61.52 37.97 699 59.79 2155 61.52 58.57 -.19 +29.5sHamiltnBc Q HBK 16.20 14.00 4 15.29 8 16.20 15.25 -.71 -.7 HamBchBr N HBB .34 1.2 41.00 20.97 472 27.55 711 30.16 26.30 -2.32 +7.2 HamilLa n Q HLNE .85f 1.8 52 52.00 21.01 498 46.97 1209 47.14 45.51 +.73 +32.7 HancJaf n Q HJLI 5.64 4.05 99 4.35 1924 5.38 4.24 -.35 -17.0 HancFinOp N BTO 1.48 3.9 41.00 31.24 36 38.38 160 38.98 38.33 -.17 -2.4 HanJS N JHS .87e 6.5 15.12 12.97 7 13.36 92 13.41 13.29 +.03 -10.0tHanJI N JHI 1.45e 9.1 18.85 15.85 16 16.02 84 16.06 15.85 +.13 -8.5 HanPrmDv N PDT 1.08a 6.7 17.33 14.50 72 16.04 366 16.08 15.69 +.34 -6.4 HanPfEq N HPI 1.68 7.8 22.58 19.73 33 21.52 157 21.52 21.24 +.08 +.5 HanPfd2 N HPF 1.68 8.0 22.71 19.39 16 20.98 134 21.01 20.84 -.02 -2.4 HanPfd3 N HPS 1.47 8.0 19.48 16.80 20 18.31 196 18.33 18.06 +.06 -2.4 HanTxAdv N HTD 1.45 6.3 26.23 21.00 73 23.00 405 23.19 22.55 +.40 -6.7 HancWhit Q HWC .96 2.0 18 56.40 41.05 1185 48.50 3557 51.05 48.30 -1.80 -2.0 HancWht 45 Q HWCPL 1.49 5.8 26.73 25.00 2 25.70 38 26.00 25.32 -.16 -1.4 Hanesbds s N HBI .60 2.7 11 25.73 16.38 11085 21.96 41790 22.57 20.09 +1.66 +5.0 HanmiFin Q HAFC .96 3.2 16 33.10 25.45 430 29.80 1167 30.45 29.30 +.25 -1.8 HannArms N HASI 1.32 7.0 35 25.28 17.33 521 18.98 1680 19.10 18.47 +.49 -21.1 HanoverIns N THG 2.16 1.8 65 123.43 85.58 522 118.75 961 120.71 116.74 -1.64 +9.9 HanovIns53 N THGA 1.59 6.2 26.00 25.02 2 25.55 61 25.55 25.23 +.29 +.9tHanwha rs Q HQCL 15 9.50 6.00 13 6.04 80 6.26 5.99 -.22 -14.0 HarbrOne n Q HONE 62 21.00 15.92 221 19.24 562 19.44 18.21 +.87 +.4 HarleyD N HOG 1.48 3.3 14 56.95 39.34 3827 44.21 12874 45.87 43.83 -1.73 -13.1 Harmonic Q HLIT 5.50 2.80 1901 4.25 4308 4.50 4.05 -.20 +1.2 HarmonyG N HMY .05 2.53 1.52 1621 1.60 22708 1.68 1.54 +.02 -14.4 HarrisCorp N HRS 2.28 1.6 25 170.54 108.29 1757 143.70 4733 149.70 142.50 -5.53 +1.4 Harsco N HSC .20m .8 63 26.75 14.95 533 24.55 1929 25.38 24.05 -.30 +31.6 HarteHk rs N HHS 12.16 7.27 9 11.23 71 11.57 10.84 -.07 HartfFn42 N HGH 1.97 6.6 32.00 28.57 18 29.66 135 29.79 29.48 -.07 +1.4 HartfdFn N HIG 1.00 1.9 18 59.20 49.67 2280 51.78 10071 53.31 51.36 -1.98 -8.0 HartGImp n Q HFGIC 100.11 99.99 2 100.10 2 100.10 100.10 +.11 HrvrdBio Q HBIO 6.15 2.35 3395 5.20 4105 5.30 4.85 +.10 +57.6 HarvCapCr Q HCAP 1.14a 10.8 7 14.09 9.90 12 10.53 52 10.61 10.40 +.05 -3.9 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 1 25.34 5 25.72 25.26 -.51 -.4 Hasbro Q HAS 2.52f 2.7 55 116.20 79.00 980 91.68 5941 92.22 88.15 +.40 +.9 Haverty N HVT .72 3.2 23 27.23 17.70 168 22.30 470 22.60 21.65 +.55 -1.5 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 22.00 0 22.00 21.70 +.60 -5.8 HawaiiEl N HE 1.24 3.7 23 38.72 31.71 638 33.82 2052 33.91 32.78 +.81 -6.4 HawHold Q HA .48 1.3 6 48.90 32.40 1380 38.40 3606 40.05 37.41 +.45 -3.6 HawaiiTel Q HCOM 31.91 24.01 68 28.40 645 29.99 27.38 +.79 -8.0 Hawkins Q HWKN .88 2.6 17 48.65 30.55 396 33.70 618 38.65 33.35 -4.70 -4.3 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 0 21.85 4 22.10 21.75 -.05 +9.5 HaymkAc n Q HYAC 9.85 9.50 9.78 115 9.84 9.77 -.04 +2.3 HaymkA un Q HYACU 10.25 9.88 2 10.22 35 10.25 10.11 +.02 +3.2 HaynesIntl Q HAYN .88 2.3 45.14 28.97 178 38.79 494 40.68 37.69 -.77 +21.0 Hc2 Hldgs N HCHC 1.29 7.79 4.30 540 5.87 2025 6.19 5.66 -.29 -1.3 HlthCSvc Q HCSG .77f 1.8 56.20 35.04 1502 42.62 4626 43.34 40.32 +.82 -19.2 HlthInsInn Q HIIQ 25 37.38 12.65 227 33.45 1055 34.50 32.55 -.50 +34.1 HlthcrRlty N HR 1.20 4.2 45 36.25 26.09 1574 28.63 7861 28.73 27.07 +1.15 -10.9 HlthcreTr N HTA 1.22 4.6 51 32.84 24.06 2667 26.34 9153 26.38 25.18 +.91 -12.3sHealthEqty Q HQY 97 82.04 40.21 1072 80.63 2664 82.04 79.83 -.38 +72.8 HlthStrm Q HSTM 1.00e 74 31.53 21.15 366 27.94 1011 29.02 27.26 -.39 +20.6 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 633 19.01 2724 19.68 18.97 -.41 -18.6 HeartFn Q HTLF .52a .9 19 58.05 42.10 732 56.45 1361 57.20 55.05 +.80 +5.2 HeatBio rs Q HTBX 7.89 1.09 776 2.33 3929 2.49 2.23 +.12 -39.2 HebronTc n Q HEBT 4.05 1.45 4 2.12 96 2.38 2.06 +.06 -19.4 HeclaM N HL .01e .3 5.58 3.25 3316 3.87 11490 3.91 3.75 +.03 -2.5 HeclaM pfB N HLpB 3.50 6.6 61.99 51.27 1 53.39 1 56.50 53.39 -1.88 +.7 Heico s N HEI .13 97.32 56.47 216 91.62 1393 93.06 89.05 -.68 Heico A s N HEI/A 58 79.00 48.12 263 75.20 844 75.60 71.45 +.05 HeidrkStr Q HSII .52 1.4 39.73 17.90 789 36.65 1582 38.35 35.55 -1.70 +49.3 HelenTroy Q HELE 17 102.88 81.10 351 97.20 1018 98.40 95.20 -.75 +.9tHeliMAn h Q HMNY 38.86 .30 18324 .31 135197 .45 .30 -.03 -95.0sHelius Med n Q HSDT 13.20 7.47 1799 11.84 2330 13.20 11.00 -1.18 +51.6 HelixEn N HLX 2 8.70 4.87 1675 7.63 4748 7.71 7.13 +.45 +1.2 HelmPayne N HP 2.80f 4.4 75.02 42.16 1984 63.70 6395 66.85 62.82 +.49 -1.5sHemisMda Q HMTV 13.70 10.50 442 13.85 677 13.90 12.80 +.95 +19.9 Hemisphrx rs A HEB .74 .28 286 .32 2784 .34 .31 +.02 -7.2 HennesAd s Q HNNA .40 2.3 9 20.00 14.29 18 17.71 34 19.07 17.71 -1.16 +7.1 HennCap n A HCAC 11.00 8.97 10.03 26 10.04 9.99 -.01 +2.3 HSchein s Q HSIC 29 93.14 62.56 4305 74.69 9130 74.97 71.35 +1.40 +6.9 Herbalif s N HLF 24 56.75 30.36 2905 54.06 6708 54.85 53.52 HercHld n N HRI 72.99 35.10 316 59.55 1415 62.04 57.95 +.98 -4.9 HercTGC N HTGC 1.24 9.7 13 13.97 11.55 581 12.74 3029 12.79 12.33 +.22 -2.9 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 4 25.25 22 25.27 25.19 +.04 -1.4 HrtgeCo Q HTBK .44 2.5 21 18.10 12.76 1763 17.63 2456 17.75 16.95 +.18 +15.1sHrtgeFn Q HFWA .60 1.8 24 34.30 25.25 859 34.25 1611 34.35 32.70 +1.05 +11.2 HeritageIns N HRTG .24 1.4 57 19.15 8.85 731 16.62 1445 16.86 15.83 +.48 -7.8 HeritCryst Q HCCI 29 25.20 14.50 268 20.00 799 20.30 18.00 +.85 -8.0sHernTher h Q HRTX 42.05 12.70 4705 41.35 19317 42.05 29.15 +11.40 +128.5 Hersha pfC N HTpC 1.72 6.9 26.28 23.82 1 24.87 52 24.93 24.77 +.15 -1.1sHersha rs N HT 1.12 5.2 16 21.55 16.60 592 21.63 1680 21.88 20.74 +.83 +24.3 Hersha pfD N HTpD 1.63 6.7 26.49 22.61 0 24.25 73 24.70 23.97 -.07 -1.7 Hersha pfE N HTpE 26.40 22.66 24.30 35 24.79 24.03 -.13 -1.8 Hershey N HSY 2.62 2.8 20 115.82 89.10 997 92.67 5759 93.96 91.11 -1.33 -18.4 HertzGl N HTZ 27.27 8.52 3068 20.08 16073 20.50 17.19 +2.47 -9.1 HerzfldCrb Q CUBA .12e 7.54 6.60 6 6.76 59 6.81 6.69 -.03 -5.4 HeskaCorp Q HSKA 63 115.00 56.59 89 102.03 371 111.34 97.75 -4.48 +27.2 Hess N HES 1.00 1.5 65.89 37.25 6865 64.57 36698 65.22 59.39 +4.53 +36.0 Hess pfA N HESpA 73.70 48.24 115 72.74 243 73.49 67.59 +4.65 +25.7 HessMidP n N HESM 1.33f 6.6 19 23.34 18.32 39 20.13 218 20.70 19.74 +.18 +1.6 HP Ent n N HPE .56f 3.7 12 19.48 12.70 9283 15.24 60127 16.06 15.13 -.71 +6.1 Hexcel N HXL .50 .7 24 73.42 50.50 858 66.99 3477 71.08 66.76 -4.05 +8.3tHexindai n Q HX 17.00 8.06 142 8.97 1459 11.23 8.06 -2.69 -18.8 Hi-Crush N HCLP 1.05e 8.8 13 14.85 7.25 1381 11.90 8689 12.30 11.15 +11.2 Hibbett Q HIBB 12 29.50 9.40 805 23.00 4292 23.90 20.35 +1.25 +12.7 HighPtRs N HPR 7.60 2.66 4645 5.99 9728 6.28 5.69 +.16 +16.8 HighlFlR n N HFRO 16.60 15.00 88 15.68 495 15.75 15.63 +.04 +1.2 HighSenLn Q SNLN .79 4.3 18.41 18.13 245 18.14 959 18.20 18.14 -.05 -.3 HighpwrInt Q HPJ 4 5.90 2.75 14 3.15 92 3.40 3.15 -.25 -14.9 HghwyH Q HIHO .32e 6.9 6.55 3.30 1 4.62 15 4.75 4.60 -.03 +10.1 HighwdPrp N HIW 1.85 3.7 22 53.34 41.34 1077 50.40 4460 50.45 48.22 +1.90 -1.0 Hill Intl N HIL 6.00 4.25 1796 5.95 2390 6.00 5.65 +.15 +9.2 Hill-Rom N HRC .80 .9 23 94.63 71.91 560 89.78 1873 91.49 89.33 -1.10 +6.5 HillenInc N HI .83 1.8 23 49.35 34.65 572 47.40 1399 47.90 45.75 +1.25 +6.0 HillmCT pf A HLMp 2.90 9.4 36.95 26.41 2 30.90 15 31.95 29.90 +.20 -10.0 HilltopH N HTH .28 1.2 12 28.32 21.47 720 23.27 2343 23.81 22.74 +.26 -8.1 HilGrVa n N HGV 47.75 32.20 1726 37.03 6667 39.00 36.19 -1.83 -11.7 Hilton N HLT .60 .7 41 88.11 60.54 4909 80.87 16213 84.42 80.53 -2.97 +1.3 HimaxTch Q HIMX .10e 1.3 53 13.95 5.97 1810 7.68 11949 8.17 7.42 -.47 -26.3 HingmSv Q HIFS 1.36a .6 19 242.00 174.47 13 220.95 23 220.95 213.13 +6.95 +6.7 Histogenics Q HSGX 3.35 1.60 78 2.81 723 3.01 2.69 -.16 +37.1 HoeghLP N HMLP 1.72 9.3 11 20.00 15.33 89 18.45 695 18.50 17.50 +1.15 -1.1 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 28 25.60 77 25.75 25.60 -.10 -4.9 HollyEngy N HEP 2.62f 8.9 14 36.05 26.09 121 29.51 549 30.22 29.22 -.30 -9.2 HollyFront N HFC 1.32 1.9 18 83.28 25.33 5141 71.19 19216 76.58 70.54 -1.11 +39.0 Hollysys Q HOLI .12e .5 10 28.35 15.84 243 22.74 1280 23.22 22.17 -.41 +2.1 Hologic Q HOLX 46.80 35.10 4508 40.46 14412 40.87 39.32 +.03 -5.4sHomeBLA Q HBCP .68f 1.4 22 48.47 34.12 210 47.85 360 48.47 44.72 +1.70 +10.7 HomeBcs s Q HOMB .44 1.9 24 25.90 20.82 2829 23.32 5768 23.58 22.56 +.56 +.3 HomeDp N HD 4.12 2.1 26 207.61 144.25 7038 197.41 26125 201.20 197.17 -3.13 +4.2 HmFdB LA Q HFBL .48 1.5 20 32.90 23.10 2 32.70 20 32.70 31.50 +.70 +16.3 HomeStreet Q HMST 23 32.60 24.00 457 28.55 1340 28.80 27.91 +.15 -1.4sHometBk n Q HMTA .04p 15.79 10.20 8 13.82 47 15.79 12.98 -.17 +23.7sHomeTrBc Q HTBI 28 29.15 21.40 205 29.25 493 29.45 27.48 +1.60 +13.6 HomolMd n Q FIXX 24.40 16.12 1320 20.75 2015 21.40 18.05 +1.18 +11.2 Honda N HMC .84e 2.8 37.29 27.05 393 30.54 2718 31.68 30.52 -1.28 -10.4 HonwllIntl N HON 2.98 2.1 64 165.13 131.42 3174 144.00 12699 150.11 143.58 -6.23 -6.1 HookerFu Q HOFT .56 1.2 18 52.75 35.90 273 48.25 612 49.85 46.10 +1.75 +13.7 HopeBcp Q HOPE .52 2.8 16 19.86 15.10 1558 18.56 4210 18.85 17.81 +.55 +1.7 HopFedBc Q HFBC .28f 1.7 21 16.69 13.51 9 16.25 48 16.68 15.81 -.44 +15.2 HorMan N HMN 1.14 2.5 27 47.65 33.85 219 45.60 670 46.10 44.20 +.90 +3.4 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 609 21.29 1246 22.00 20.90 +.27 +14.9 HorizGbl n N HZN 30 19.26 5.13 3895 6.20 6783 7.80 6.17 -.77 -55.8sHorizPhm Q HZNP 18.23 10.33 8612 17.67 14400 18.23 17.25 +.10 +21.0 HorizTFn Q HRZN 1.20 11.8 9 11.88 9.66 40 10.13 434 10.50 10.02 -.27 -9.7 HorizFn22 n N HTFA 26.00 25.26 1 25.61 10 25.76 25.57 -.29 +.8 Hor OEXcc Q QYLD 2.26e 9.3 25.50 22.67 104 24.39 687 24.70 24.29 -.27 -.6 HorzDAX Q DAX .60m 2.0 34.00 28.53 1 29.36 21 30.11 29.00 -1.19 -7.1 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 5 50.45 23 51.00 50.20 -.26 +.3 HorGKWld N KLDW 35.73 30.14 2 34.57 34 34.74 34.20 -.37 +3.3tHorz Saba n N CEFS 23.00 20.05 4 20.12 23 20.35 20.05 -.23 -6.0 HrzProSp n N FANZ 23.37 19.92 1 23.15 9 23.30 23.10 -.22 +3.9 Hormel s N HRL .75 2.1 22 38.00 29.75 2735 36.27 12426 36.39 35.35 -.17 -.3 Hornbeck N HOS 4.87 2.07 603 3.54 1245 3.74 3.14 +.35 +13.8 Hortonwks Q HDP 22.00 12.09 3941 18.74 9597 20.45 18.35 -.37 -6.8 HospPT Q HPT 2.12f 7.4 11 31.27 23.83 1550 28.67 4237 28.73 28.11 +.22 -4.0 HostHotls N HST 1.00a 4.7 18 22.47 17.26 6995 21.42 34317 21.78 20.97 +.13 +7.9 HostessBr n Q TWNK 25 16.55 11.00 2755 13.50 6136 13.60 13.28 +.05 -8.8 HoughMH Q HMHC 13.85 6.20 2988 7.90 5756 8.05 7.25 +.65 -15.1sHoulihnL n N HLI 1.08 2.1 21 52.86 34.16 927 52.43 2173 52.86 50.46 +1.65 +15.4 HstnAEn A HUSA 1.04 .22 74 .25 616 .25 .23 +.01 -25.8 HoustWC Q HWCC .12m 1.4 9.32 4.70 26 8.75 92 8.90 8.57 -.05 +21.5 HovnEn pf A Q HOVNP 8.47 5.50 1 6.45 17 6.53 6.45 -.05 -14.0 HovnanE N HOV 3.41 1.65 2956 1.71 7150 1.90 1.71 -.20 -49.0 HowardBcp Q HBMD 31 24.20 16.70 497 19.25 1106 19.65 18.35 +.70 -12.5 HHughes N HHC 28 140.38 114.28 493 133.05 1353 137.65 131.45 -.38 +1.4 HuanPwr N HNP 2.45e 9.0 30.60 23.64 24 27.20 181 28.01 26.58 -1.02 +8.8sHuazhuGr Q HTHT 38 49.60 18.86 3365 45.87 10300 49.60 45.13 -3.15 +27.0sHubGroup Q HUBG 29 54.46 33.18 651 52.50 2114 54.46 51.10 +.20 +9.6 Hubbell N HUBB 3.08 2.8 21 149.03 100.55 452 109.25 2868 113.97 107.08 -3.61 -19.3sHubSpot N HUBS 143.00 63.00 986 135.65 3259 143.00 133.20 -1.25 +53.5 HudBayM g N HBM .02 9 10.25 4.60 485 6.10 2656 6.55 5.92 -.30 -30.7 HudsonGbl Q HSON .20 12.9 2.44 1.26 40 1.55 228 1.64 1.53 -.05 -31.1 HudsPacP N HPP 1.00 2.9 28 36.06 28.25 1096 35.06 4925 35.34 34.48 +.30 +2.4 HudsonTc Q HDSN 37 10.40 2.05 4431 2.20 6824 2.50 2.16 +.01 -63.8 HugotnR N HGT .09e 12.2 2 1.95 .55 43 .74 415 .77 .72 -47.1 Humana N HUM 2.00f .7 25 309.19 229.84 603 299.98 2955 309.10 295.82 -6.97 +20.9 HuntCoFn N HCFT .40m 11.6 5 4.98 2.55 43 3.42 629 3.43 3.21 +.04 -14.5 HuntJB Q JBHT .96 .7 20 131.74 86.04 810 128.13 3347 130.34 125.55 -2.11 +11.4 HuntMar un Q HUNTU 10.90 9.85 10.10 1 10.10 10.10 -.02 +2.3 HunterMar Q HUNT 9.99 9.43 9.85 1080 9.88 9.83 -.02 +.9 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 10115 15.35 44380 15.80 15.13 +.02 +5.4 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 13 26.70 98 26.87 26.56 -.07 -5.1 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 7 25.98 32 26.07 25.75 +.07 -.2 HuntgUSEq N HUSE 1.86e .6 41.12 37.35 6 40.68 46 40.92 40.29 -.37 +6.1 HuntgtnEco N HECO .47e .2 44.87 39.67 3 42.08 4 42.82 41.93 -.65 +1.0 Str 7handl n Q HNDL 25.98 23.65 0 24.10 114 24.38 23.98 -.04 -3.9 HuntgtnIng N HII 2.88 1.4 20 276.69 183.42 355 212.96 1850 222.44 210.55 -7.56 -9.6 Huntsmn N HUN .65 2.1 11 36.09 24.21 5432 30.74 15211 33.18 30.46 -2.53 -7.7 Hurco Q HURC .44 1.0 18 50.50 32.20 80 45.75 204 46.80 42.85 +1.35 +8.7 HuronCon Q HURN 43.70 29.53 163 41.30 548 41.90 39.30 +.05 +2.1 HutChMd n Q HCM 42.25 21.44 55 31.11 481 32.77 29.51 -1.65 -21.1 HuttigBld Q HBP 7.75 4.82 2463 5.04 2879 5.48 4.93 -.27 -24.2 Huya n N HUYA 50.82 15.25 9800 35.85 46207 50.49 34.87 -10.35 +123.2 Hyatt N H .60 .8 37 84.89 54.38 1378 79.26 4285 83.98 78.99 -4.28 +7.8 Hydrognc Q HYGS 12.00 6.75 10 7.20 133 7.55 7.05 -.20 -35.1 HysterYale N HY 1.21 1.9 17 93.90 62.62 204 64.77 433 67.89 64.04 -2.52 -23.9I -:I-AMCap n Q IAM 11.94 9.75 10.08 0 10.12 10.08 -.05 +2.1 I-AMCap rt Q IAMXR .51 .21 .37 1 .40 .30 -.02 +23.3sti3 Vert n Q IIIV 19.50 16.36 629 17.25 5765 19.50 16.36 -6.0 IAC Inter Q IAC 1.36 .9 60 166.64 98.91 983 158.50 4032 164.81 157.47 -4.25 +29.6 IAMGld g N IAG 1.52f 26.5 96 7.25 4.80 1465 5.73 9216 5.92 5.67 -.12 -1.7 ICAD Q ICAD 4.89 2.93 27 3.20 168 3.32 3.11 -.09 -7.0 ICC Hld n Q ICCH 76 18.00 14.54 16.00 2 16.00 15.50 +.69 -1.7 ICF Intl Q ICFI .56 .8 22 74.75 41.10 258 73.55 686 74.07 69.85 +2.10 +40.1 ICICI Bk N IBN .16e 1.8 11.26 7.89 5427 8.83 42435 8.95 8.42 +.55 -9.2 ICU Med Q ICUI 313.20 164.00 1563 294.65 2190 305.90 293.95 -13.25 +36.4 IClickInt n Q ICLK 11.40 5.05 74 7.15 751 7.52 6.71 -.01 -21.0 ID Syst Q IDSY 8.05 5.50 43 6.16 75 6.99 5.56 -.25 -11.2 IdexxLab s Q IDXX 67 229.01 146.09 519 222.90 2036 227.39 220.64 -5.00 +42.5 IDT Cp N IDT 1.00f 14.7 16.48 4.87 2189 6.78 3356 7.07 6.27 +.42 -36.0sIEC Elec A IEC 6.80 3.42 138 6.36 844 6.80 6.20 +54.4 IES Hldgs Q IESC 24 19.35 14.05 60 16.90 166 17.20 16.61 +.20 -2.0sIF Bancp Q IROQ .20f .8 28 24.65 19.10 13 24.15 38 24.65 22.68 -.01 +22.8 IFresh n Q IFMK 18.00 4.62 11 5.81 37 5.98 5.23 -.02 -55.3 IHS Mark Q INFO 30 52.61 42.40 5367 51.25 13363 51.64 49.93 +.44 +13.5 II-VI Q IIVI 30 53.08 33.10 1924 47.40 3757 48.15 45.13 +.85 +1.0 ILG Inc Q ILG .70 2.1 39 35.00 24.38 3655 33.87 9131 34.74 33.34 -.51 +18.9tIMV Inc n Q IMV 7.21 4.80 7 4.98 72 5.43 4.80 -.37 -27.6 ING N ING .14e 1.0 20.58 14.31 1688 14.63 11446 14.73 14.36 +.01 -20.7 ING 6.125 N ISG 1.53 5.9 26.37 25.20 35 25.95 228 25.97 25.84 +.04 +1.6 ING 6.375 N ISF 1.59 6.1 26.16 25.40 48 26.08 282 26.14 25.97 +.03 +1.5sINTLFCStn Q INTL 17 53.57 33.11 135 52.49 536 53.57 51.34 +.64 +23.4 ION Geo rs N IO 32.45 3.20 2005 22.85 2903 23.55 17.55 -.10 +15.7 IPG Photon Q IPGP 37 264.11 141.03 432 234.25 1920 245.00 230.99 -6.73 +9.4 iPass Q IPAS 1.46 .25 494 .36 3231 .44 .34 -.06 -30.8 iPicEnt n Q IPIC 17.00 6.75 17 8.42 31 9.54 7.51 -1.33 -44.4 IQ M Ins n N MMIN 29.89 24.66 24.87 2 24.87 24.81 +.06 -1.4 IQ HdgMult N QAI 33.13 29.31 93 30.57 724 30.71 30.52 -.15 +.4 IQ Hedge N MCRO 27.20 25.64 0 26.33 0 26.33 26.32 +.18 -.8 IQ HdgLgS N QLS 24.53 20.86 1 22.14 3 22.14 21.95 -.07 +1.1 IQ US Lg n Q CLRG .08e 27.80 24.16 5 25.29 29 25.70 25.29 -.49 sIQ Ch SC n N CSML 29.96 23.89 32 29.51 231 29.96 29.29 -.02 +5.2 IQ HdgEv N QED 22.00 20.76 21.47 0 21.47 21.47 +.05 +2.7 IQ HiYlVl n N HYLV 25.58 22.89 1 24.22 4 24.28 24.18 -.04 -3.7 IQ CorePl n N AGGP 20.27 18.67 58 19.09 383 19.15 19.06 -4.3 IQ CoreBd n N AGGE 19.86 18.22 18.61 4 18.64 18.58 +.01 -4.9 IQ GTAA N QGTA 25.44 22.97 0 23.90 4 24.26 23.84 -.39 -2.1 IQ 50HJpn N HFXJ 23.96 19.88 0 21.63 6 22.20 21.60 -.75 -4.2 IQ 50HgEur N HFXE 21.45 19.05 1 19.69 90 19.97 19.42 -.72 -3.2 IQ 50HIntl N HFXI 22.80 20.00 21 21.10 106 21.46 20.84 -.38 -2.5sIQ RealRtn N CPI 27.90 27.17 9 27.77 26 27.90 27.76 -.04 +1.3 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 15 26.44 44 26.58 26.11 +.22 +.5 IQMrgArb N MNA 31.92 30.25 42 30.81 523 30.89 30.69 +.02 -.8 IQ AgriSC N CROP .41e 1.2 35.99 31.64 1 33.43 6 33.58 33.04 -.17 -4.3 IQ GlbRes N GRES .10e .4 29.30 24.87 3 27.71 41 27.96 27.47 -.33 -3.0sIQIYI n Q IQ 46.23 15.30 52700 36.29 253805 46.23 35.11 -3.87 +133.4 IQVIA Hldg N IQV 12 110.67 87.10 5680 103.84 14682 106.99 103.24 +.56 +6.1tIRSA N IRS 32.97 16.51 87 19.12 578 20.26 16.51 +.99 -35.4tIRSA Prop Q IRCP 1.86e 5.6 64.68 27.55 11 33.01 78 34.00 27.55 +2.38 -41.6sIRhythm n Q IRTC 84.70 38.47 1342 78.70 2487 84.70 77.93 -4.76 +40.4 iRobot Q IRBT 34 109.78 55.77 656 75.92 3122 79.33 75.50 -3.00 -1.0 iShGold N IAU 13.11 11.61 7518 12.18 47668 12.30 12.13 -.11 -2.6 iShGSCI N GSG 18.31 13.16 307 17.40 2261 17.40 16.87 +.37 +6.9 iSAstla N EWA 1.01e 4.5 24.19 21.07 1609 22.69 11422 22.77 21.91 +.20 -2.1 iSAstria N EWO .37e 1.6 27.41 20.43 71 22.78 780 23.47 22.39 -.95 -7.5 iShBelg N EWK .51e 2.6 23.00 19.33 20 19.86 129 20.18 19.49 -.50 -5.5 iShBrazil N EWZ .67e 2.1 47.85 31.28 29153 32.04 136281 33.38 31.58 -1.00 -20.8 iShCanada N EWC .48e 1.7 30.60 25.92 1745 28.51 9937 28.82 28.18 -.19 -3.8 iShEMU N EZU .86e 2.1 47.13 40.03 10215 41.56 40975 43.11 41.04 -1.99 -4.2 iSFrance N EWQ .58e 1.9 33.73 28.51 552 30.83 4315 31.94 30.39 -1.44 -1.2 iShGerm N EWG .60e 2.0 35.87 30.08 3215 30.63 20833 31.95 30.25 -1.80 -7.2 iSh HK N EWH .61e 2.5 26.93 23.03 3453 24.63 19486 25.56 24.38 -1.06 -3.1 iSh SKor N EWY .65e 1.0 79.07 65.76 2480 68.08 16564 69.47 67.04 -2.12 -9.1 iShMexico N EWW .78e 1.7 57.82 43.55 3603 45.78 21278 45.83 43.96 +.72 -7.1 iShNeth N EWN .66e 2.1 34.09 28.69 203 31.05 1126 31.69 30.54 -.83 -2.1 iSPacxJpn N EPP 1.66e 3.6 50.34 43.68 295 46.39 1442 47.14 45.45 -.65 -2.9 iShSoAfr N EZA 1.02e 1.8 76.53 54.81 496 57.99 2909 58.45 54.96 -1.76 -17.1 iShSpain N EWP .99e 3.2 36.38 29.62 384 30.67 4114 31.09 30.25 -.68 -6.4tiSSwedn N EWD .76e 2.5 36.71 30.56 147 30.94 1002 32.64 30.56 -2.06 -8.7tiShSwitz N EWL .75e 2.3 37.84 32.02 580 32.71 3432 33.25 32.02 -.92 -8.1 iShFrntr100 N FM .30e 1.0 36.19 28.36 145 29.91 1258 30.68 29.41 -.83 -9.7 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.70 10 49.36 38 49.38 49.09 +.01 -2.2 iShxUSH bt A HYXU .92e 1.8 57.19 49.78 1 52.18 197 52.35 51.84 -.12 -4.2tiShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 9 48.19 34 48.37 47.96 -.02 -5.9tiShEMkHY N EMHY 3.98 8.6 51.12 44.85 83 46.36 471 46.38 44.85 +.32 -7.2tiShAsiaPDv N DVYA 2.29e 5.0 51.42 44.90 3 45.46 20 46.30 44.90 -.88 -9.3tiShEmMDv N DVYE 1.83e 4.6 46.11 39.40 32 39.69 377 40.53 39.40 -1.26 -5.1 iShGblSilv N SLVP .29e 2.8 12.00 9.34 6 10.36 167 10.40 10.04 -.07 -4.4 iShGblEnP N FILL .59e 2.6 24.50 17.81 4 22.88 42 23.10 22.17 +.04 +6.2 iShGblAgri N VEGI .55e 1.9 31.00 26.36 1 28.76 14 29.46 28.49 -.61 -2.0 iShMsciWld N URTH 1.57e 1.8 94.23 79.81 8 88.50 122 90.01 87.75 -1.87 +.4 iShEMAsia Q EEMA 1.23e 1.7 81.27 64.14 23 70.43 260 72.41 69.96 -2.62 -4.5 iShEMktSC N EEMS .89e 1.8 57.36 46.23 36 48.59 167 50.05 48.31 -2.07 -8.5tiShEMkBd N LEMB .42e .9 50.78 44.22 537 44.91 2146 44.96 44.22 +.38 -6.8 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 58 83.46 337 84.47 82.73 -1.33 -1.0 iSEMMnVol N EEMV 1.15e 2.0 65.55 54.85 227 58.40 1217 59.92 57.87 -1.90 -3.9 iShJpnSC N SCJ 1.81e 2.3 85.34 68.50 62 79.19 2340 80.41 78.09 -1.64 -.8 iShThai N THD 1.88e 2.2 103.71 76.79 130 84.31 1057 88.91 84.02 -6.28 -8.9 iShIsrael N EIS .81e 1.5 55.29 46.67 21 52.35 55 53.12 52.15 -.70 +2.1 iShChile N ECH .71e 1.5 56.53 41.34 145 47.23 1314 49.77 47.07 -2.55 -9.5 iShBRIC N BKF .54e 1.2 50.94 37.00 36 43.28 223 44.10 42.67 -1.15 -2.7 iShsUSA N EUSA .67e 1.2 59.06 50.11 13 57.46 76 57.98 57.14 -.30 +3.6tiShTurkey Q TUR 1.10e 3.7 47.13 28.70 401 29.66 2490 29.78 28.70 +.16 -31.8 iShSilver N SLV 17.14 14.44 7710 15.50 42372 15.59 15.31 -.10 -3.1 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 245 121.65 2060 122.62 121.15 -1.14 +2.5 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 5 102.78 54 103.17 102.29 -.96 -2.7 iShAcwiMV N HACV 29.95 27.42 29.58 1 29.58 29.29 +.29 -.7 iShIntTBd s Q IGOV 201.98 48.33 39 49.13 456 49.16 48.79 +.33 -1.6siShMrnLG N JKE 1.20e .7 179.35 138.04 11 177.34 79 179.35 176.55 -1.28 +13.3 iShNewZea Q ENZL 2.01e 4.0 51.06 44.71 26 49.73 384 50.60 48.69 -.78 +4.8 iSh1-3yITB Q ISHG .20e .2 87.67 80.48 1 82.40 5 82.41 81.98 +.20 -2.1 iShMrnLC N JKD 2.24e 1.4 167.90 145.50 23 156.71 145 158.28 155.97 -2.12 -1.4 iShBrazSC N EWZS .40e 3.2 18.14 12.00 7 12.57 81 12.93 12.36 -.47 -22.8 iShIntlPfd N IPFF .96e 5.5 19.76 17.18 33 17.33 147 17.46 17.24 -.19 -7.1 iShSPTUS s N ITOT 65.40 54.98 484 63.67 3571 64.21 63.37 -.51 +4.1 iShSTNtMu N SUB .86 .8 106.40 104.31 37 104.96 284 105.15 104.94 -.10 +.1 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 7 111.32 87 111.32 110.99 +.39 -1.6 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 361 98.59 2803 99.08 98.03 +.06 iShGTimb Q WOOD .94e 1.2 83.88 60.17 122 77.22 359 80.30 76.51 -3.29 +8.6 iShTIPS N TIP 1.69e 1.5 115.26 111.04 1631 112.40 5918 112.46 112.01 +.32 -1.5tiShEurFn Q EUFN .74e 3.6 25.85 20.25 689 20.58 10156 21.42 20.25 -.99 -11.7 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 66.73 679 73.12 5442 74.89 72.43 -2.56 -4.1 iShChinaLC N FXI .87e 2.0 54.00 39.32 18928 44.20 127363 46.37 43.64 -2.61 -4.3 iShTransp N IYT 1.70e .9 206.73 162.38 90 194.53 838 200.44 194.21 -5.47 +1.5 iShChinaSC N ECNS 1.73e 3.3 56.49 44.65 1 52.38 16 54.70 51.55 -2.38 +3.6 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 2298 277.89 14754 279.91 276.69 -2.42 +3.4 iSMornMC N JKG 2.32e 1.2 194.94 166.17 7 187.10 34 187.64 185.51 -.75 +.8tiShEMInfr Q EMIF .93e 3.2 35.28 28.04 1 28.69 28 29.35 28.04 -.77 -12.8 iShGClnEn Q ICLN .33e 3.7 10.08 8.31 73 8.95 528 9.15 8.86 -.21 -4.0 iShUSAgBd N AGG 2.65e 2.4 110.66 105.00 1957 105.94 11800 106.11 105.79 +.06 -3.1 iShEMkts N EEM .59e 1.3 52.08 40.92 50923 43.92 413123 44.74 43.41 -1.31 -6.8 iShACWX Q ACWX 1.00e 2.1 53.74 45.17 237 47.82 3253 48.86 47.28 -1.41 -4.3 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 6729 114.00 39384 114.66 113.75 -.65 -6.2 iSh ACWI Q ACWI 1.43e 2.0 77.54 65.00 1135 72.02 12355 73.33 71.49 -1.61 -.1 iSKokusai N TOK 1.60e 2.5 69.65 59.34 1 65.01 13 66.50 64.96 -1.68 +.6 iShCorUSTr N GOVT .33 1.3 25.60 24.26 24263 24.54 29104 24.57 24.48 +.05 -2.2 iSEafeSC Q SCZ 1.51e 2.4 69.19 57.08 1048 63.79 13892 65.06 63.07 -1.65 -1.1tiSGblTelcm N IXP 2.31e 4.2 62.55 53.59 45 54.44 153 55.63 53.59 -1.46 -10.1tiShEMBd Q EMB 5.27e 4.9 117.46 105.17 4179 107.40 28322 107.64 105.17 +.62 -7.5 iShGblTech N IXN 1.10e .7 173.28 129.32 52 167.73 187 171.15 167.02 -3.30 +9.2 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 3 50.23 299 50.61 50.21 -.29 -4.9siSMrnMCG N JKH .59e .3 226.90 180.50 3 224.17 11 226.90 223.69 -1.43 +10.7tiShIndones N EIDO .35e 1.5 30.61 23.23 863 23.48 7433 24.51 23.23 -1.31 -17.4 iSSP500Gr N IVW 2.03e 1.2 168.27 135.75 472 165.89 2922 167.91 165.23 -1.92 +8.6 iShNYMun s N NYF 56.36 54.26 10 54.73 75 54.79 54.59 +.12 -1.9 iShGblHcr s N IXJ 61.56 53.45 79 57.35 600 57.53 56.37 -.56 iShGnmaBd Q GNMA .75e 1.6 50.11 47.84 24 48.25 70 48.47 48.22 +.04 -2.5 iShGblFin N IXG 1.28e 2.0 76.01 61.18 34 65.18 431 66.82 64.81 -1.78 -6.8 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 458 84.83 2875 85.87 84.62 -1.27 +2.3 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 94 36.80 905 37.25 35.83 -.02 +3.5 iShCalMn s N CMF 59.75 57.68 40 58.51 604 58.59 58.44 +.05 -1.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 6 49.89 47 50.00 49.74 +.14 -2.7 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 1 85.43 485 85.62 84.95 +.05 +1.9 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 220 42.52 823 43.02 41.73 -.49 -6.0 iShNANatR N IGE .85e 2.3 38.33 30.59 70 36.54 367 36.79 35.68 +.54 +3.1 iSh JPXNik N JPXN 70.78 57.37 1 63.96 8 64.87 63.60 -1.39 -1.5 iShUSAVal N VLUE 1.49e 1.8 89.40 73.02 105 84.95 1266 85.99 84.68 -1.24 +1.6tiShLatAm N ILF .60e 2.0 39.54 28.68 2242 29.29 6876 29.98 28.68 -.53 -14.3 iShUSAMo N MTUM .81e .7 114.69 88.11 1070 112.15 3519 114.41 112.11 -1.88 +8.7 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 8 161.88 35 162.58 160.17 +.28 +1.5tiShPhilpns N EPHE .20e .7 40.19 29.39 288 29.49 1052 31.04 29.38 -1.92 -24.0 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 517 111.69 6262 112.21 110.91 -.73 -2.2 iShNMuBd N MUB 2.59 2.4 111.66 107.56 847 108.91 2861 109.02 108.75 +.11 -1.7 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 2 44.04 5 44.85 43.31 -.89 +1.0 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 10 51.37 65 51.45 50.85 -.30 -2.0 iShIntlDev N WPS 1.16e 3.0 42.27 36.34 8 38.73 35 39.13 38.08 -.47 -1.9 iShAsia50 N AIA 1.02e 1.6 72.96 56.26 211 63.46 458 64.96 62.91 -2.36 -3.9 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 4082 120.53 29223 121.23 119.90 +.15 -5.0 iSRTop200G N IWY .82e 1.0 80.46 63.67 30 79.46 178 80.33 79.06 -.78 +8.6 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 2310 102.11 16873 102.28 101.80 +.28 -3.3 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 5 63.84 89 64.25 63.58 -.48 +3.9tiShIntSelDv N IDV 1.51e 4.3 35.93 31.99 750 32.42 3614 33.02 31.99 -.67 -4.1 iSh1-3yTB Q SHY .52 .6 84.72 83.09 1154 83.31 6731 83.31 83.23 +.07 -.6 iS Eafe N EFA 1.66e 2.4 75.27 64.56 27041 67.80 150698 69.52 67.02 -2.20 -3.6 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 2 61.96 41 64.50 61.34 -2.80 -3.7 iShEurRE Q IFEU 1.46e 3.7 42.63 36.57 4 39.95 11 40.79 39.57 -1.07 -3.0 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 323 89.41 2514 89.78 88.69 +.3 iShCrLTBd N ILTB 2.54 4.3 65.21 59.00 5 59.61 51 60.03 59.50 -.19 -8.0 iSRusMCG N IWP 1.02e .8 131.99 106.68 509 129.85 1643 131.83 129.75 -1.94 +7.6 iShIntlRE Q IFGL 1.48e 5.0 31.77 27.88 34 29.53 314 29.97 29.17 -.51 -1.6 iShEuroSC Q IEUS 1.08e 1.9 62.36 51.45 13 57.02 69 58.37 56.51 -1.70 -1.4 iShNorC bt A ENOR .58e 2.1 29.21 21.48 15 27.91 126 28.51 27.33 -.67 +8.2 iShRusMid N IWR 2.85e 1.3 220.02 188.02 167 215.57 904 217.29 214.61 -1.39 +3.6siShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 183.21 12 185.03 181.66 +.52 +5.2 iShIreland N EIRL .55e 1.1 50.12 42.90 23 48.03 46 48.67 47.21 -1.05 +.1 iSCorSPMid N IJH 1.89e .9 201.14 168.25 873 199.26 5103 200.73 197.23 -.19 +5.0 iSh10yCBd N CLY 2.67 4.6 63.67 57.43 112 57.62 244 58.19 57.50 -.57 -8.8 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 7785 85.91 50396 86.13 85.87 -.21 -1.5 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 15 41.16 59 43.23 40.79 -2.31 +4.4 iShSft N IGV .12e .1 193.77 134.79 773 185.63 1703 193.13 184.70 -6.20 +20.1 iShCorUS n N FTY 51.01 43.20 55 49.23 437 49.28 47.76 +1.15 -.8 iShDenC bt A EDEN .81e 1.2 71.11 61.98 9 65.46 60 65.81 64.02 -.84 -3.1 iShs SOX Q SOXX 1.55e .8 198.84 138.23 372 186.31 3069 191.98 185.95 -6.90 +9.7 iShIndia50 Q INDY .15e .4 39.29 33.19 53 35.60 2775 35.75 34.92 +.07 -4.1 iShNetw N IGN .25e .5 55.29 44.16 2 52.52 27 53.86 52.47 -1.23 +8.3siShNATch N IGM .73e .4 201.77 143.13 19 198.28 204 201.77 196.98 -1.99 +17.5 iShNsdBio s Q IBB 119.30 97.90 2431 112.23 14644 113.98 109.26 +.97 +5.1 iShResRE N REZ 2.01e 3.2 67.72 53.83 6 62.65 48 62.74 60.66 +1.34 +.7 iSh2019Mun N IBMH .27 1.1 25.65 24.92 30 25.38 333 25.42 25.34 -.02 +.2 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 53 99.56 357 99.65 96.23 +2.60 -1.7 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 130 102.98 286 103.86 102.62 -.90 +4.8 iShGbl100 s N IOO 49.47 41.97 21 46.15 3053 47.06 45.66 -1.09 +.5 iSh2018Mu N IBMG .23 .9 25.54 25.32 9 25.42 78 25.47 25.41 +.01 +.1siShConsSv N IYC 1.50e .8 200.56 160.53 35 199.06 77 200.56 196.84 +.15 +11.1 iShMBS Q MBB 3.04e 2.4 107.76 102.93 523 103.79 3355 103.97 103.69 +.06 -2.6 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 2 110.13 34 110.41 109.99 -.15 -3.3 iShIndia bt A INDA .24e .7 38.21 31.67 2481 33.77 20339 33.95 33.10 +.04 -6.4 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 3505 122.48 11212 123.12 121.73 -.80 -1.5siSMrnSCG N JKK .87e .4 211.03 156.02 4 203.35 32 211.03 201.34 +.34 +13.3tiShPoland N EPOL .42e 1.9 30.19 21.69 169 22.28 1787 22.41 21.69 -.66 -17.8 iSMCGth N IJK 1.88e .8 233.09 190.88 114 230.24 471 232.73 228.78 -1.72 +6.7 iShIntGvC N GVI 1.99 1.9 111.75 106.93 56 107.45 342 107.62 107.36 +.05 -2.1 iSR1KGr N IWF 1.45e 1.0 148.18 117.62 1409 146.24 8985 147.98 145.66 -1.66 +8.6 iSIndiaSC bt A SMIN .10e .2 55.13 42.66 18 43.41 574 44.70 43.12 -1.49 -17.4 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 33 106.78 193 107.22 106.66 -.32 -4.7 iSRus1K N IWB 2.36e 1.5 159.31 133.70 1687 153.99 5775 155.23 153.38 -1.38 +3.6siSR2KVal N IWN 1.98e 1.5 135.80 112.01 1914 134.84 6231 135.80 133.00 +1.21 +7.2 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 286 106.05 1312 106.27 106.00 -.11 -2.9 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 548 103.62 2204 103.68 103.57 +.03 -.9siSR2KGr N IWO 1.36e .6 214.74 162.12 928 210.14 3169 214.74 209.65 -1.69 +12.6 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 10 130.67 65 130.91 130.16 +.35 -3.9 iShFltRtB N FLOT .32 .6 51.10 50.79 1480 50.98 8734 50.99 50.95 +.01 +.3siShR2K N IWM 1.77e 1.1 170.20 134.12 34048 167.82 123388 170.20 166.54 +.01 +10.1 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 161 119.72 1914 119.79 119.49 +.24 -2.0 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 123 85.71 1269 85.99 84.70 -.46 -4.9 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.03 255 54.44 1777 54.69 54.04 -.29 -1.7 iSCorUSGr s Q IUSG .72e 1.2 59.23 47.78 205 58.38 2284 59.05 58.12 -.63 +8.6 iShChina N MCHI .61e .9 76.72 54.14 3462 67.07 18821 69.53 66.46 -3.09 +.8 iShShtTrB Q SHV .03e 110.43 110.18 927 110.39 6691 110.39 110.34 +.05 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1139 37.57 7960 37.61 37.50 -.01 -1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 60

iSEafeMnV N EFAV 2.81e 3.9 76.51 68.11 395 71.85 2361 73.48 70.96 -1.72 -1.5 iSRus3K N IWV 2.47e 1.5 169.20 142.43 164 164.72 1860 166.00 163.96 -1.26 +4.1 iSGblMatl N MXI 1.02e 1.5 75.19 58.54 6 67.94 52 69.92 66.81 -2.24 -3.0 iShUtils N IDU 4.54e 3.5 142.50 119.51 46 130.12 233 130.47 126.85 +3.09 -2.1 iSUSAMinV N USMV .87e 1.6 55.45 48.48 1734 53.61 7645 53.76 53.30 -.26 +1.6 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 19 155.60 123 156.69 152.94 +1.24 +2.2 iShMCVal N IJJ 2.16e 1.3 166.34 142.74 57 165.23 509 166.19 163.00 +.97 +3.2 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 15 48.25 62 48.38 47.32 -.23 -2.6 iShTelecm N IYZ .68e 2.5 33.69 26.34 236 27.66 940 28.05 27.56 -.40 -6.0 iShTech N IYW 1.20e .7 187.31 138.25 54 182.94 868 186.78 182.37 -3.05 +12.4 iShGblIndl N EXI 1.40e 1.6 100.28 83.76 34 89.24 238 92.28 88.51 -3.45 -3.9 iShGblCSt s N KXI 54.58 47.79 21 49.00 124 49.23 48.06 -.49 iShREst N IYR 2.76e 3.4 83.27 71.27 6693 80.70 37157 80.74 78.48 +1.61 -.4 iSGblCnDis N RXI 1.39e 1.2 119.82 97.88 25 117.15 65 119.26 116.51 -2.49 +7.1 iSh0-5Tips N STIP 100.84 99.16 64 99.47 1198 99.47 99.31 +.18 -.4 iShHmCnst N ITB .09e .2 46.56 33.10 4924 38.17 13284 39.60 37.98 -1.27 -12.7 iShInds N IYJ 1.65e 1.1 158.32 129.07 51 146.15 359 149.84 145.49 -3.94 -.8 iShAerosp N ITA 1.31e .7 207.47 155.02 248 193.74 2680 199.22 192.16 -5.08 +3.0 iShHltcare N IYH 3.01e 1.7 193.31 163.20 26 182.05 333 182.71 179.75 -1.05 +4.5 iShFinSv N IYG 1.21e .9 142.14 109.80 30 133.05 1783 135.13 132.93 -1.25 +2.0 iShRegBks N IAT .61e 1.2 54.74 41.83 98 51.07 1128 52.07 50.97 -.52 +3.6 iShInsur N IAK .82e 1.3 69.95 59.34 21 63.13 33 64.11 62.83 -1.14 -5.2 iShFincls N IYF 1.45e 1.2 126.54 105.66 92 119.57 718 120.54 118.56 -.61 +.1 iShBroker N IAI .65e 1.0 70.58 51.86 20 67.03 164 68.10 66.66 -1.16 +6.8 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 779 41.73 3959 42.13 40.63 +.81 +5.2 iShESGSel N KLD 1.14e 1.0 119.20 101.27 29 114.04 76 115.55 113.82 -1.56 +2.7siShCrSPS s N IJR 86.70 66.77 3052 85.76 17129 86.70 84.86 +.21 +11.7 iShMedDev N IHI 1.57e .8 206.75 160.37 71 204.43 444 205.92 202.61 -1.90 +17.8 iShConsGd N IYK 2.43e 2.0 130.93 111.06 10 119.21 70 120.27 118.60 -1.52 -5.9siShHltcPrv N IHF .24e .1 182.86 139.65 7 182.30 218 182.86 179.67 +.65 +16.2 iShCorTInt N IXUS 1.28e 2.1 67.93 56.86 525 60.76 4879 62.02 60.07 -1.79 -3.7 iShPharm N IHE 3.11e 1.0 166.06 139.28 11 154.70 77 156.81 153.91 -1.19 +.2 iShBasM N IYM 1.42e 1.4 108.32 88.48 45 100.31 357 102.02 98.68 -1.86 -1.8 iShPeru N EPU .70e 1.7 44.95 32.98 40 40.05 247 41.31 39.75 -1.31 -2.3 iShCorEafe N IEFA 1.56e 2.4 70.84 60.28 10317 64.15 59579 65.60 63.37 -1.95 -2.9 iShOilEq N IEZ .86e 2.4 40.89 29.57 19 36.30 232 36.86 35.03 +.73 +1.1 iShDJ US N IYY 2.01e 1.4 143.07 120.36 6 138.74 86 139.73 138.21 -1.17 +3.8 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 73 73.71 405 74.49 71.01 +2.58 +13.5 iShAggrAllo N AOA .98e 1.8 56.94 51.02 51 53.94 264 54.18 53.57 -.42 +.1 iShCrShUS s Q ISTB 50.47 48.89 102 49.06 1153 49.08 49.00 +.03 -1.5 iShEurope N IEV 1.12e 2.5 50.81 43.99 767 45.23 3809 46.43 44.56 -1.62 -4.3 iShGroAllo N AOR .81e 1.8 46.77 43.07 57 44.67 354 44.82 44.44 -.28 -.6siSRusMic N IWC 1.08e 1.0 109.92 83.45 32 108.50 185 109.92 107.05 +.90 +13.4 iShModAllo N AOM .71e 1.9 39.05 36.79 50 37.70 433 37.76 37.50 -.07 -.9 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 20 24.67 143 24.70 24.46 +.08 -4.5 iSMsciVal N EFV 1.66e 3.2 59.57 50.97 341 51.75 3945 53.38 51.06 -2.03 -6.3siSSCVal N IJS 1.73e 1.0 169.45 132.50 61 168.12 606 169.45 165.93 +1.39 +9.5 iShConsAllo N AOK .64e 1.9 35.27 33.55 23 34.02 224 34.14 33.95 -.13 -1.8 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 139 79.99 560 81.38 78.95 -2.06 -.9siShSCGrth Q IJT 1.54e .8 196.42 149.00 92 193.28 750 196.42 191.91 -1.01 +13.6 iShiB3-20F s N IBCD 24.82 24.24 8 24.33 28 24.38 24.31 +.02 -.8 iShiB3-23x s N IBCE 24.76 23.38 2 23.50 7 23.60 23.49 -.02 -3.2 iShBd3-23 s N IBDD 26.95 25.50 3 25.57 17 25.71 25.56 -.06 -3.3 iShBd3-20 s N IBDC 26.38 25.81 34 25.95 112 25.97 25.84 +.06 -.5 iStar N STAR 4 12.37 9.75 916 11.03 1982 11.23 10.93 +.10 -2.4 iStar pfD N STARpD 2.00 7.9 26.12 24.29 0 25.32 8 25.40 25.04 -.05 -.2 iStar pfG N STARpG 1.91 7.6 25.94 24.21 0 25.00 4 25.15 24.84 -.10 -2.0 iStar pfI N STARpI 1.87 7.5 25.94 24.25 3 24.98 8 25.15 24.81 +.04 -.8 ITT Inc N ITT .54 1.0 17 57.62 38.29 551 53.26 1794 54.93 52.72 -1.16 -.2 Itus Cp hrs Q ITUS 6.43 .60 143 3.18 756 3.40 2.96 -.15 +34.7 Iberiabnk Q IBKC 1.52 1.9 29 87.55 68.55 1122 79.45 2580 81.90 78.95 -1.20 +2.5 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 2 27.31 13 27.50 27.14 +.14 -3.7 Iberiab pfC Q IBKCO 1.65 6.0 28.92 26.21 0 27.39 16 27.61 27.14 -.26 -2.5 Icahn Ent Q IEP 7.00f 9.7 30 73.23 49.13 57 72.00 307 73.00 71.23 -.86 +35.8 IchorHld n Q ICHR 10 35.51 17.76 2254 22.20 5446 23.50 21.68 -.71 -9.8sIcon PLC Q ICLR 35 136.93 90.01 193 137.03 1073 138.17 133.31 +1.57 +22.2 IconixBrnd Q ICON 1 7.06 .58 10433 .67 17154 .85 .65 -.16 -48.2 Idacorp N IDA 2.36 2.6 23 100.04 79.59 416 91.26 1487 91.63 88.28 +2.92 -.1 IdealPower Q IPWR 3.29 1.06 102 1.07 398 1.19 1.07 -.10 -24.6 Identive lf Q INVE 5.91 2.55 20 4.31 54 4.37 4.07 +.05 +29.0 IderaPhm Q IDRA 2.87 1.32 4788 1.44 13484 1.71 1.40 -.26 -31.8 IDEX N IEX 1.72 1.2 30 150.72 110.25 360 138.66 1406 144.43 137.95 -4.59 +5.1 iGATE N PTI 19.52 siKangHlth Q KANG 18 20.62 11.70 554 20.37 2816 20.62 20.17 -.10 +28.9 Ikonics Q IKNX 13.03 7.25 2 10.50 22 10.89 10.20 -.39 +39.6 ITW N ITW 3.12 2.2 29 179.07 135.07 2505 141.46 8807 147.65 140.40 -7.19 -15.2 Illumina Q ILMN 73 293.15 167.98 2279 282.65 5100 289.51 282.30 -6.10 +29.4 ImageSens Q ISNS 5.20 2.50 7 4.20 35 4.25 4.10 +.10 +42.4 Imax Corp N IMAX 26.70 17.58 2460 22.60 3987 23.60 21.60 +.75 -2.4 Immersn h Q IMMR 10 17.71 5.76 884 16.31 4733 16.48 14.79 -.18 +131.0 ImmuCell Q ICCC 75 9.25 5.26 2 6.75 21 6.85 6.75 -.06 -23.2 ImmuneDs Q IMDZ 13.05 2.80 596 4.40 1667 4.90 4.25 -.25 +12.8tImmuneP rs Q IMNP 3.43 .19 723 .19 3508 .23 .18 -.03 -66.8 ImunoCll rs A IMUC 2.79 .17 125 .26 1271 .27 .25 -.01 -16.5 ImunoGn Q IMGN 13.41 4.63 8828 12.15 21288 12.17 9.97 +2.14 +89.5 Imunmd Q IMMU 26.48 7.17 9410 24.38 21515 26.00 23.22 +.91 +50.9 Immuron n Q IMRN 16.70 4.47 6 9.56 36 9.65 9.00 +.22 +80.8 Immutep Q IMMP 3.06 1.25 31 2.35 523 2.70 2.15 -.38 +49.7 ImpacMtg A IMH 4 16.07 7.18 83 9.85 181 10.45 9.65 +.19 -3.1 ImpOil g A IMO .57 1.8 65 33.55 25.91 371 32.57 1362 33.33 32.21 -.35 +4.4 Imperva Q IMPV 53.95 37.17 489 50.00 1293 52.75 49.80 -1.90 +25.9 Impinj n Q PI 60.85 9.95 419 23.00 2206 23.25 20.65 +.60 +2.1 ImprimisP Q IMMY 3.55 1.35 44 2.45 233 2.48 2.25 +.05 +44.1 IncOpR A IOR 29 14.25 8.51 0 13.50 1 13.50 13.20 +.10 +21.8 Incyte Q INCY 140.11 60.23 1980 74.03 13115 75.15 71.13 +.07 -21.8 IndCDrillg N ICD 5.48 2.72 533 4.10 852 4.25 3.65 +.38 +3.0 IndepHld N IHC .25f .7 12 39.85 19.85 126 35.15 194 35.60 33.30 -.30 +28.1 IndepRT N IRT .78a 7.6 20 10.63 8.26 1250 10.23 3902 10.38 10.08 +.08 +1.4 IndBkMA Q INDB 1.52 1.8 24 83.50 62.70 228 82.20 482 83.10 79.45 +1.90 +17.7 IndBkMI Q IBCP .60 2.3 20 27.10 18.50 374 26.30 922 26.50 25.75 +.30 +17.7 IndepBkTX Q IBTX .56f .8 21 79.00 51.71 696 70.45 1549 71.95 69.40 -.80 +4.2tIndiaFd N IFN 1.82e 1.9 28.81 23.90 72 24.02 358 24.93 23.90 -.20 -8.0 IndiaGCap A IGC 1.63 .30 227 .54 731 .56 .53 -.01 -46.1 IndoTel s N TLK .67 36.19 23.66 313 25.55 3310 26.69 25.32 -.78 -20.7 IndusAcq n Q INDU 11.74 9.65 9.92 27 9.92 9.84 +.06 +1.7 IndusAq wt Q INDUW .55 .36 .54 +28.3 IndSvAm lf Q IDSA 2.70 1.15 3 1.97 30 2.04 1.86 +.04 +20.1 IndLogis n Q ILPT .27p 73 24.00 17.21 513 22.57 1058 22.79 21.67 +.41 -3.3 IndBach N IBA .87e 1.5 67.61 53.00 3 56.20 45 56.60 53.71 +2.13 -1.9 Infinera Q INFN 12.39 6.10 1707 9.39 6168 10.00 9.21 -.53 +48.3 InnityPh Q INFI 3.75 .93 2940 2.05 8790 2.08 1.65 +.21 +1.0 InfPrCas Q IPCC 2.32 1.6 29 150.65 83.00 86 143.20 294 147.05 141.25 +.90 +35.1 InflaRx n Q IFRX 67 42.83 14.47 15 30.68 183 33.91 29.50 -2.60 +46.4 InfoSvcs Q III .20f 4.8 5 4.63 3.52 449 4.16 769 4.22 4.00 +.17 -.2 Infosys N INFY .40e 2.1 17 19.10 13.88 8158 18.72 29823 18.75 18.14 -.01 +15.4 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 404 21.41 1362 21.87 20.66 +.28 +15.2 InfrEnAlt Q IEA 10.42 8.25 1932 9.12 2541 9.32 8.85 +.15 -8.1 InfuSystem A INFU 3.30 1.60 46 3.30 282 3.30 3.09 +.25 +43.5 IngerRd N IR 2.12f 2.3 21 97.67 79.63 1500 90.76 6837 92.06 89.55 -1.38 +1.8 Ingevity N NGVT 84.87 53.62 454 81.09 1734 83.70 80.94 -1.71 +15.1 InglesMk h Q IMKTA .66 2.1 14 36.95 20.75 230 31.60 574 32.30 29.15 +2.20 -8.7 Ingredion N INGR 2.40 2.2 15 146.28 107.77 769 109.67 2329 116.39 108.74 -5.17 -21.6 InnerWkgs Q INWK 26 12.03 8.19 1527 9.25 2288 9.26 8.64 +.40 -7.8 Innodata Q INOD 1.85 .88 33 1.15 183 1.17 1.05 +.07 -15.4 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 201 49.00 474 49.17 47.66 +.14 +4.9 Innospec Q IOSP .88f 1.1 29 81.05 54.10 179 79.85 516 80.50 78.50 +.30 +13.1 InnovBio rs Q INNT 50.50 3.43 2076 13.45 2529 13.50 9.15 +3.09 +120.5 InnovInd n N IIPR 1.00 2.9 39.75 15.72 737 35.06 1244 36.16 34.17 -.69 +8.5 InnoInd pfA N IIPRpA 28.80 25.50 0 27.89 4 27.89 27.54 +.38 -.2 InnovSolu Q ISSC 10 4.54 2.60 12 3.00 63 3.03 2.85 +.14 +2.0 Innoviva Q INVA 1.00 7.1 14 17.99 11.47 1307 14.15 5201 15.37 14.11 -.34 -.3 Innsuites A IHT .01 .6 3.70 1.23 2 1.56 67 1.69 1.56 -.36 -10.9sInogen Q INGN 194.23 89.01 197 186.06 847 194.23 181.75 +2.47 +56.2 Inovalon n Q INOV .12p 17.80 8.90 927 9.95 3938 10.75 9.55 -.75 -33.7 InovioPhm Q INO 8.44 3.76 1884 4.24 5564 4.54 4.15 -.25 +2.7 Inphi N IPHI 18 44.25 23.65 702 34.46 2235 35.71 33.60 -1.42 -5.8tInpixon rs Q INPX 48.75 .29 17398 .19 23830 .37 .19 -.16 -96.9 InseegoCp Q INSG 2.33 1.01 322 2.08 801 2.25 2.04 +.03 +29.2 InsightEnt Q NSIT 17 51.28 32.11 429 50.28 1208 50.86 49.47 -.54 +31.3 InsightS n N INSI .80 4.3 21.10 18.04 4 18.42 81 18.45 18.34 +.01 -7.4 Insignia s Q ISIG .70e 2.40 .96 12 1.70 96 1.80 1.65 -.03 +42.9 Insmed Q INSM 33.94 11.49 1618 26.43 3979 28.56 26.27 -.30 -15.2sInsperity s N NSP 31 101.90 34.88 604 95.25 2147 101.90 94.11 -4.60 +66.1sInsprMed n N INSP 41.01 22.50 1071 39.50 2476 41.01 33.06 +3.04 +58.1 InspMD wtB A NSPR.WSB .06 .01 .02 InspEnt Q INSE 14.00 4.40 634 6.50 1009 6.60 5.58 +.60 -33.7 InstlldBPd N IBP 31 79.40 50.95 280 58.25 883 61.60 57.80 -2.65 -23.3sInsteel Q IIIN .12a .3 27 35.22 23.20 138 34.97 421 35.60 32.64 +2.07 +23.5sInstructre n N INST 46.95 26.05 1406 43.95 2590 46.95 42.00 -1.25 +32.8 Insulet Q PODD 102.89 46.83 6542 97.37 8969 99.01 94.56 -.02 +41.1 InsysTher s Q INSY 14.00 4.10 1129 8.15 5307 8.49 7.55 +.10 -15.3 IntecPhm n Q NTEC 9.80 4.00 133 4.45 568 4.66 4.05 +.25 -13.6 IntegerHl N ITGR 67.91 40.01 655 65.35 1308 66.05 63.55 +.40 +44.3sIntegLfSc s Q IART 75 67.50 41.51 6680 65.75 9394 67.50 65.44 -1.48 +37.4sIntgDv Q IDTI 35 35.40 23.07 978 33.95 5793 35.40 33.72 -.84 +14.2 IntegMed n Q IMTE 44.00 1.85 6 18.79 63 19.57 17.57 -.19 +233.7 Intel Q INTC 1.20 2.3 20 57.60 33.23 34664 52.50 179861 54.53 51.88 -2.61 +13.7 Intellia n Q NTLA 35.99 12.43 3696 28.91 8467 31.68 27.18 +1.52 +50.4 Intellichk A IDN 4.03 1.50 39 1.96 123 2.36 1.96 -.21 -23.4sIntellgSys A INS 9.34 3.30 49 9.40 174 9.83 7.71 +1.31 +106.1 Intelliph Q IPCI 4 2.92 .32 147 .46 597 .48 .43 -.01 -43.1sIntelsat N I 20.60 2.44 5861 17.63 31200 20.60 15.86 +.04 +420.1sIntParfum Q IPAR .84 1.5 39 55.20 35.55 215 54.75 524 55.45 53.15 +.75 +26.0 InterXion N INXN 67.19 43.88 436 64.17 3202 65.68 63.50 -.27 +8.9 InteractB Q IBKR .40 .6 37 80.32 36.23 2075 65.92 7432 69.55 65.29 -3.73 +11.3 InterceptP Q ICPT 135.59 51.05 2880 85.67 5462 87.29 81.41 +2.74 +46.6 IntcntlExc s N ICE .88e 1.2 17 76.69 63.22 2093 74.80 9384 75.63 73.58 +.44 +6.0 IntCtlHtls N IHG 69.23 49.03 105 64.23 354 65.77 63.62 -2.24 +1.1 InterDig Q IDCC 1.40 1.7 12 85.50 67.55 669 83.90 1873 85.25 83.10 -1.50 +10.2 Interface Q TILE .26 1.1 25 26.25 18.30 693 24.10 4917 24.55 23.68 +.35 -4.2 Intergroup Q INTG 28.35 21.30 0 26.50 3 26.50 25.43 +11.2 IntlnkEl n Q LINK 9.85 3.31 0 3.44 11 3.65 3.36 +.13 -34.1sIntermolec Q IMI 1.65 .86 387 1.67 692 1.67 1.50 +.12 +21.9 Internap rs Q INAP 22.36 8.88 234 13.10 1250 13.18 11.73 +1.25 -16.6sIntlBcsh Q IBOC .66 1.5 18 45.00 33.75 590 44.25 1211 45.00 43.20 +.65 +11.5 IBM N IBM 6.28f 4.4 10 171.13 139.13 5978 141.28 21423 144.52 140.78 -4.11 -7.9 IntFlav N IFF 2.76f 2.2 32 157.40 122.11 872 124.60 3347 125.94 124.00 -.92 -18.4 IntlGmeT n N IGT .80 3.2 31.00 17.32 2803 24.92 15463 26.25 24.55 -1.36 -6.0 IntPap N IP 1.90 3.6 18 66.94 50.00 7680 53.00 21863 56.20 52.58 -2.43 -8.5sIntlSeaw n N INSW 23.43 15.23 1618 23.74 2434 24.12 19.70 +4.04 +28.6 IntlSpdw Q ISCA .47f 1.0 9 47.45 32.25 224 45.20 586 45.70 43.70 +1.05 +13.4 IntTower g A THM .78 .29 94 .54 824 .56 .51 -.01 +25.6 IntrntGold Q IGLD 11.26 2.40 19 2.74 133 3.01 2.60 -.17 -67.6 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 1 10.25 4 10.71 10.25 -.13 +12.5 IntrpDia rs Q IDXG 1 1.80 .72 657 .90 1501 .95 .84 +.02 -11.8 Interpublic N IPG .84 3.5 16 26.01 18.30 7128 23.91 16033 24.01 23.24 +.34 +18.6 IntersENT Q XENT 42.95 25.98 560 36.85 1316 37.45 35.80 +.65 +13.7 Intersectns Q INTX 4.78 1.46 41 2.14 378 2.34 2.08 -.14 -5.3 IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 2 25.27 8 25.65 25.27 -.08 -.8 inTestCorp A INTT 18 10.25 5.75 38 7.10 156 7.25 7.00 -17.9 Intevac Q IVAC 98 12.25 4.51 2107 4.90 3114 5.05 4.60 +.20 -28.5 IntraCellu Q ITCI 25.82 10.25 1633 18.65 3224 20.65 17.57 -1.98 +28.8 IntPotash N IPI 5.31 2.03 1356 4.55 3922 4.63 4.33 -4.4 Intrexon N XON 25.88 10.26 8274 15.51 17499 17.28 15.00 -.64 +34.6sIntriCon Q IIN 46.20 6.05 870 41.70 1669 46.20 37.23 -2.00 +110.6sIntuit Q INTU 1.56 .8 45 216.63 130.26 2316 205.98 8694 216.63 205.80 -2.98 +30.5 IntSurg s Q ISRG 73 496.92 306.16 570 483.21 3099 494.00 482.16 -7.28 +32.4 Inuvo A INUV 1.24 .68 85 .75 307 .79 .72 -7.4sInvacare N IVC .05 .3 20.00 11.95 338 19.20 1491 20.00 19.10 -.20 +13.9 Invesco24 n N IHTA 10.33 8.28 45 9.06 214 9.16 9.00 -.10 -12.1 InvHiIn23 n N IHIT 10.32 9.53 25 9.99 216 10.06 9.95 +.01 +2.0 InvAdvMu2 A VKI .78 7.3 11.93 10.33 64 10.65 419 10.72 10.52 +.06 -6.4 InBLDR As Q ADRA .72e 2.1 37.70 30.63 0 34.18 1 34.27 34.01 -.88 -1.1 InBLDR Dv Q ADRD .72e 3.2 25.31 21.63 3 22.64 11 22.64 22.28 -.36 -3.8 InBLDR Em Q ADRE .60e 1.4 48.92 37.88 10 41.94 35 42.63 41.52 -.93 -2.8 InBLDR Eu Q ADRU .78e 3.5 24.65 21.28 6 22.08 10 22.08 21.66 -.21 -3.6 Inv Bond N VBF .83a 4.7 20.29 17.47 26 17.62 213 17.70 17.50 +.04 -11.4 InvCAVal N VCV .79 6.7 13.20 11.53 105 11.74 410 11.81 11.71 -6.7 InvDynCrd N VTA .90 7.7 12.10 11.33 131 11.72 646 11.78 11.65 -.01 +.1 PS BldCns N PKB .07e .2 36.44 28.22 31.19 -10.1 InvGDrChi Q PGJ .20e .4 50.87 37.28 8 48.75 131 50.59 48.29 -1.73 +8.7 InvDivAch Q PFM .50e 1.9 27.77 23.91 12 25.78 112 25.83 25.59 -.32 -2.5 InvHiYlDv Q PEY .54 3.1 18.61 16.52 52 17.67 579 17.71 17.35 +.10 -.8 InvIntlDiv Q PID .65e 4.2 17.38 14.91 100 15.61 816 15.63 15.35 -.11 -5.6 PwShMda N PBS .27e .9 31.86 26.87 30.87 +9.8sInvNsdMo Q DWAQ .06e .1 116.70 89.13 2 114.69 4 117.50 114.69 -.68 +11.8 InvUtils Q PUI .63e 2.3 29.97 23.64 4 27.13 18 27.18 26.32 +.49 -2.5 InvWtrRs Q PHO .18e .6 31.82 26.47 20 30.34 121 30.97 30.22 -.62 +.2 InvBuybk Q PKW .52e .9 63.49 52.75 22 58.62 430 58.92 58.14 -.58 -.7sInvNasIntn Q PNQI 147.75 101.71 31 144.35 210 147.75 143.00 -1.51 +24.8sInvSmMid Q PRFZ 1.30e .9 143.22 113.90 31 142.00 170 143.22 140.29 +.30 +9.3 InvBasMat Q PYZ .61e .9 75.26 59.54 2 69.70 11 71.09 68.52 -1.47 -1.4sInv CnsCyc Q PEZ .30e .5 57.17 43.86 32 56.54 48 57.39 55.97 +.03 +12.5sInvTechM Q PTF .26e .4 64.75 45.17 6 62.38 31 64.75 62.33 -1.80 +18.4sInvDWA M Q PDP .11e .2 57.68 46.28 41 56.72 311 57.68 56.67 -.88 +9.9 InvInds Q PRN .19e .3 64.86 53.13 2 60.94 16 62.20 60.84 -1.39 sInvHlthcr Q PTH 94.93 56.90 13 91.45 173 94.93 91.25 +.09 +26.9 Inv Fincl Q PFI .14e .4 37.29 30.48 4 35.81 20 36.28 35.81 -.60 +2.0 InvEngy Q PXI .69e 1.6 46.64 30.10 10 42.86 75 43.28 41.38 +1.28 +8.6sInvCnsStp Q PSL .67e .9 72.79 58.73 7 71.18 52 72.79 71.00 -.50 +9.4 In1-30TrII Q PLW .66 2.1 33.52 30.78 6 31.52 10 31.55 31.47 -.03 -3.9sInSC CnS II Q PSCC 1.34e 1.7 80.70 64.11 1 80.55 5 80.70 80.00 +4.59 +7.7 PS SP500 n N SPMV 28.51 25.24 27.34 -.7 PS LowVRot N DWLV 33.00 27.85 32.94 +5.8 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 24.52 2 24.52 24.43 -.06 -1.5 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 141 59.74 284 60.69 59.74 -.22 +6.7 InP&CInsII Q KBWP .69e 1.1 63.06 52.71 2 60.30 4 60.33 59.90 -.87 +1.5 InKbwReit Q KBWY 2.58 7.3 38.43 29.75 44 35.40 170 35.43 34.80 +1.24 InKbwHiD II Q KBWD 2.10 8.9 24.69 21.09 41 23.53 72 23.69 23.50 +.13 -.3 In KBWBkII Q KBWB .58e 1.1 60.38 46.12 856 55.00 1092 55.97 54.93 -.59 InIntByb II Q IPKW .29e .8 40.14 31.77 25 37.23 77 37.54 37.12 -.84 -.9 InGlbWtII Q PIO .34e 1.4 27.16 23.34 8 25.02 16 25.27 24.97 -.89 -3.9 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 40.38 -4.8 InGlGoldII Q PSAU .10e .5 21.85 17.58 2 18.33 8 18.37 18.05 -.39 -6.7 InGlbAgrII Q PAGG .74e 2.7 28.90 24.29 1 27.15 1 27.16 26.99 -.07 -.8 In IntlLB II Q IDLB 32.01 27.59 5 29.89 23 29.99 29.51 -.58 -.8sInDWATcR II Q DWTR 30.81 24.35 24 30.14 71 30.81 30.14 -.06 +6.7 PS SP HiB N SPHB .49e 1.1 46.04 36.07 44.73 +5.3 InTactII Q DWIN 1.18 4.6 28.03 24.71 9 25.41 43 25.44 25.26 +.12 -5.5 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 52.84 sIn SmCMoII Q DWAS .07e .1 57.35 41.94 48 55.84 144 57.35 55.50 +1.72 +14.6stInDWA MoII Q DWLV 33.50 33.22 2 33.13 7 33.50 33.13 -1.1 InEmMomII Q PIE .12e .6 22.22 16.99 115 20.06 208 20.21 20.02 -1.49 -2.4 InDevMoII Q PIZ .26e .9 29.70 25.29 76 28.10 102 28.24 27.95 -.29 +1.7 InvHiInc2 N VLT 1.24 9.1 15.25 13.50 17 13.59 64 13.61 13.52 -7.6 Invsco iim N IIM .84 6.0 15.47 13.64 77 14.04 469 14.11 14.01 +.02 -5.8tInvesco N IVZ 1.16 4.2 11 38.43 26.37 6550 27.63 31410 27.74 26.37 +.12 -24.4 InvMtgCap N IVR 1.68 10.3 7 18.86 15.15 1217 16.37 4215 16.57 16.12 +.24 -8.2 InvMtg pfA N IVRpA 1.94 7.6 25.70 24.24 1 25.39 36 25.50 25.32 +.02 +1.5 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 5 25.94 21 25.95 25.70 +.12 +.7 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 11 24.56 98 24.59 24.46 +.03 -1.7 Invsco oia N OIA .39 5.2 8.25 7.34 44 7.51 276 7.52 7.41 +.09 -6.1 InvMuOpTr N VMO .88 7.5 13.37 11.52 61 11.73 349 11.77 11.65 +.05 -5.4 InvMuniTr N VKQ .82 7.0 13.04 11.51 107 11.72 494 11.78 11.65 +.02 -6.2 InvPAVal N VPV .79 6.7 12.68 11.54 59 11.82 305 11.84 11.65 +.13 -2.7 Invsco iqi N IQI .76 6.4 13.04 11.70 73 11.89 521 11.95 11.82 +.04 -5.0 InvSrInco N VVR .31 7.2 4.60 4.26 273 4.32 1613 4.38 4.31 -.07 -1.6 InvTrIG N VGM .88 7.1 13.80 12.09 112 12.43 638 12.44 12.28 +.13 -5.7 InvTrNY N VTN .85 6.7 14.00 12.61 37 12.73 308 12.80 12.61 +.09 -7.2 Investar Q ISTR .14f .5 27 28.95 20.25 120 28.00 245 28.85 27.85 -.25 +16.3 InvTech N ITG .28 1.3 23.96 17.63 174 21.60 586 21.98 21.39 -.31 +12.2 InvestBncp Q ISBC .36 2.7 20 14.69 12.48 4584 13.43 17429 13.57 13.21 +.07 -3.2sInvRlEst N IRET .28 4.7 5 5.95 4.05 894 5.94 2793 5.99 5.71 +.23 +19.0 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 24.50 20 24.65 23.89 +.21 -5.8 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 30 189.47 37 191.24 182.73 +1.69 -4.5 Invitae n N NVTA 10.44 4.35 3285 8.08 6009 8.59 7.81 -.04 -11.0 InvitHm n N INVH .44 1.9 24.30 20.25 3405 22.60 12664 22.76 22.18 +.19 -4.1 Invuity n Q IVTY 9.55 2.35 41 3.45 400 3.60 3.35 -.10 -44.4 IonisPhm Q IONS 65.51 39.07 1061 42.95 9127 44.85 41.55 -3.62 -14.6 IovanceTh Q IOVA 19.90 4.45 4290 13.60 7255 13.80 12.90 +.20 +70.0 iPBetaCmd N BCM 32.00 25.00 1 29.88 7 29.88 29.50 +.06 +2.2 iPBtaCocoa N CHOC 38.83 26.69 36.88 +32.4 iPBetaCrOil N OLEM 21.88 12.86 19.77 1 19.83 19.63 +.21 +11.6 iPBetaSfts N GRWN 22.59 19.54 19.54 -9.4 iPBtaPrMt N BLNG 34.40 31.25 33.44 +4.3siPTr5yBear Q DFVS 37.18 27.28 11 36.64 25 37.18 35.46 -.01 +15.6siRadimed Q IRMD 19.50 8.25 320 19.40 464 19.50 18.45 +.80 +28.1 Iridex Q IRIX 10.98 4.28 28 6.64 113 7.04 5.85 +.37 -12.9 IridiumCm Q IRDM 19 17.95 9.68 1876 16.35 7424 17.55 16.05 -.83 +38.6 Iridium pfB Q IRDMB 16.88 2.9 593.19 348.00 588.70 0 588.70 588.70 +5.41 +46.4 IronMtn N IRM 2.20 6.3 30 41.52 30.78 4190 35.00 11493 35.13 33.06 +1.74 -7.2 IronwdPh Q IRWD 19.94 12.89 2578 19.34 6738 19.37 17.96 +.90 +29.0 iShItaly rs N EWI 34.45 27.27 934 29.12 3378 30.22 28.71 -1.23 -4.3 iShJapan rs N EWJ 64.71 52.81 5447 58.88 37699 59.90 58.45 -1.44 -1.8tiSMlasia rs N EWM 36.56 31.04 1303 31.12 5169 32.69 31.04 -1.77 -5.6 iShSing rs N EWS 28.35 23.28 758 24.08 3520 25.03 24.03 -1.19 -7.1 iSTaiwn rs N EWT 39.36 34.91 3392 36.04 28902 36.64 35.77 -.72 -.5 iSh UK rs N EWU 38.05 32.82 2416 35.08 7899 35.80 34.45 -.88 -2.1 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 60 49.55 629 49.57 49.52 +.01 -1.4 iShCmdOpT N CMDT 41.95 33.50 1 36.81 2 37.08 36.62 -1.03 -1.0siShCvBd N ICVT .67e 60.09 51.90 1010 58.92 1076 60.09 58.92 -.81 +6.9 iShCorEM N IEMG .95e 1.8 62.70 49.43 7279 53.16 65945 54.27 52.60 -1.80 -6.6tiSh 10 Cp n N LLQD 51.31 46.49 1 46.34 2 46.78 46.31 -.75 -9.6 iSh 5-10Cp n N MLQD 49.96 47.08 1 47.30 13 47.45 47.29 -.13 -4.3 iShRUT P n Q AMCA .26e 28.53 24.40 6 27.40 101 27.40 27.10 +.19 +.1 iSh USD n Q SUSC 25.90 24.01 2 24.11 20 24.22 24.04 -.08 -5.3 iShColomC N ICOL .43e 2.9 16.51 13.45 7 14.85 70 15.31 14.50 -.27 +2.9 iShEnhBd n N IGEB 50.77 47.60 1 47.68 3 47.96 47.68 -.30 -5.2 iSh 1-5Yr n Q SUSB 25.26 24.46 2 24.52 30 24.76 24.47 -.26 -1.8 iShDefBd n N HYDB 51.96 49.25 49.58 4 49.67 49.51 -.04 -2.2 iShFSIntSC N ISCF .12p 34.73 27.98 12 32.09 53 32.70 31.69 -.77 -1.1siShRs2500 n N SMMD 47.19 38.87 3 46.67 11 47.19 46.56 -.13 +6.8 iShFacSIntl N INTF .17p 31.21 26.10 219 28.03 1862 28.91 27.70 -1.06 -2.8tiShArgGl n N AGT 32.94 23.86 2 24.86 430 25.76 23.86 +.04 -17.6 iShFS USA N LRGF .19e 33.93 28.54 78 32.72 517 33.20 32.72 -.50 +2.9siShFSUsaSC N SMLF .23e 43.39 34.88 12 42.91 208 43.45 42.55 -.06 +8.6 iShFacSGbl N ACWF .11p 34.07 27.04 16 30.57 63 31.32 30.54 -.86 -.3 iSh iBd23 n N IBML 25.96 24.64 32 24.99 141 25.02 24.93 +.01 -.9 iSh IntDv n N IDEV 62.47 53.10 24 56.70 52 57.93 55.91 -1.62 -3.1 iShMgRE rs N REM 48.54 39.80 118 44.74 1202 44.96 44.16 +.55 -1.0 iShExpoTc Q XT .14p 38.52 31.51 101 36.90 720 37.63 36.73 -.94 +4.1 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 539 46.85 2052 46.94 46.73 -.11 -.6 iShDvlValu N IVLU 28.44 23.75 6 25.33 64 25.93 25.05 -.79 -4.2 iSh 3-10yr n N IMTB 50.70 47.14 4 47.88 11 47.88 47.50 +.15 -3.7 iShSaudi N KSA 31.99 24.69 163 30.94 1142 31.20 30.25 +.46 +18.2 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 3 60.59 27 60.95 60.44 -.39 +3.9siSh MinVl n N SMMV 31.76 27.25 1 31.51 12 31.76 31.36 +.08 +7.9 iShHYlexOG Q HYXE 55.47 49.80 50.39 2 50.39 50.32 -.05 -1.3 iShIntDevM N IMTM .30p 33.00 27.90 39 30.03 143 30.72 29.79 -.87 -1.6 iShIntDevQ N IQLT .55p 31.40 27.21 4 28.97 57 29.59 28.57 -.85 -2.3 iShLwCarb N CRBN .94p 125.97 106.96 10 116.48 43 118.44 115.90 -2.13 -.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 6 26.47 62 26.60 26.42 -.08 -2.5 iShDvlSize N ISZE 29.72 26.10 27.77 0 27.77 27.77 -.13 -2.0 iShCHdEM N HEEM 1.26e 1.9 28.95 23.77 7 25.75 234 26.12 25.54 -.57 -2.8 iShMsciChA A CNYA 35.68 27.15 2 28.99 111 30.18 28.80 -1.56 -9.5 iSh ESG Opt Q ESGD 72.49 62.02 16 65.83 207 67.16 65.08 -1.82 -3.0 iSh IntDvGr N IGRO 62.04 53.76 4 55.40 14 56.74 54.29 -1.72 -6.7 iSh GlImp n Q MPCT 1.18e 2.1 62.84 54.01 0 57.51 8 58.78 57.39 -1.95 -2.8 iShMultiTc N TCHF 43.01 34.12 0 42.34 6 42.86 42.19 -.27 +9.2 iShMultHl N HCRF 35.18 29.11 3 33.74 19 33.92 33.50 -.20 +6.7 iShiB20Mun N IBMI .24 .9 25.44 25.18 33 25.37 201 25.39 25.33 +.01 +.1 iShMultMat N MATF 36.19 30.14 1 32.75 3 33.46 32.44 -.90 -4.2 iSh MultFin N FNCF 37.85 30.16 2 34.25 5 34.43 34.09 -.31 -3.1 iShMultiEn N ERGF 30.71 23.28 28.75 1 29.39 28.75 -.93 +1.6 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 23 91.55 101 91.85 91.51 -.33 +.8 iShCHAust N HAUD 1.81p 25.23 22.42 24.54 1 24.66 24.49 +.45 +.2 iShCTotBd s Q IUSB 51.49 48.94 65 49.28 355 49.34 49.19 +.04 -3.1 iSh MultCnS N CNSF 27.25 23.37 24.37 1 24.40 24.34 -.11 -8.0 iShCDivGr N DGRO .65e 1.9 37.22 31.08 372 34.90 2094 35.19 34.75 -.45 +.3siSh MulConD N CNDF 34.53 27.45 34.53 1 34.53 34.22 +.19 +10.3 iSh MultUt N UTLF 28.56 23.93 25.63 1 25.63 25.36 +.96 -3.8 iShCHEmu N HEZU .64e 1.7 31.62 28.32 687 30.49 3413 30.96 30.23 -.80 +2.3 iShGblReit N REET .94e 3.7 26.68 23.40 52 25.60 335 25.61 25.03 +.08 -1.9 iSh AdapJp N DEWJ .18p 31.33 26.25 30.01 +.9 iSh AdapEu N DEZU .56p 30.64 27.16 28.62 2 28.94 28.58 -.46 -.5 iShCoreInt N IAGG 53.61 51.09 89 52.67 300 52.75 52.55 +.08 +1.2 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 16 58.58 162 59.59 57.93 -1.28 -1.8 iShEurMV N HEUV .98 3.9 25.74 23.44 1 25.19 1 25.19 25.10 +.06 +2.1 iShCHGer Q HEWG .68e 1.6 30.35 26.39 135 28.41 880 29.03 28.17 -1.07 -1.0 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 4 95.45 52 96.07 95.21 -.74 -1.9siShCHCda N HEWC 1.41e 1.7 27.04 24.31 62 27.27 63 27.27 27.04 +.44 +3.3 iShJpMinV N JPMV .70e 1.0 72.41 61.22 2 69.30 15 69.40 68.62 -.96 +2.0 iShEafeMV N HEFV 28.27 26.08 1 28.06 2 28.08 27.97 -.01 +1.8 iShEuMinV N EUMV .67e 2.7 26.69 24.16 1 24.77 193 25.17 24.44 -.66 -2.3 iShCHNk400 N HJPX .19p 32.09 26.80 1 29.63 1 29.76 29.63 -.54 -2.5 iShCorEur N IEUR 1.18e 2.4 53.97 46.46 129 48.17 1256 49.59 47.48 -1.85 -4.0 iShxJMinV N AXJV .84p 38.95 32.91 0 35.53 2 36.42 35.45 -.91 -2.3 iSh2022Mu N IBMK .09e 26.37 25.24 31 25.52 172 25.55 25.47 +.01 -.6tiSh UAE Q UAE .63e 4.0 18.08 15.49 2 15.58 36 16.60 15.49 -1.19 -7.3tiShEm exCh N EMXC 58.49 48.20 48.36 1 49.04 48.20 -1.49 -10.3 iSh Qatar Q QAT .66e 4.0 18.00 13.01 10 16.33 36 17.13 16.11 -.78 +.8 iShYdOpBd N BYLD .75 3.1 26.66 24.00 8 24.10 51 24.14 24.09 -.04 -3.6 iSh2021Mu N IBMJ .07e 26.08 25.19 34 25.40 170 25.44 25.35 -.02 -.1 iSHgxUSHY N HHYX .67e 28.14 27.08 27.86 2 27.86 27.86 -.05 -.1 iShRussia rs N ERUS 39.23 27.18 290 32.82 1229 32.91 31.16 +.65 -2.1 iSCHeafe N HEFA .70e 1.5 30.88 27.65 420 29.88 2634 30.10 29.59 -.43 +.7 iShCHMex N HEWW 1.41p 21.71 18.16 18.72 0 18.72 18.72 -.22 -6.4 iShH10yCBd N CLYH .31e 27.42 25.11 0 25.66 7 25.87 25.60 -.26 -2.9 iShCHSpain N HEWP .31p 24.09 20.85 0 22.07 13 22.20 21.87 -.06 -.5tiShHEmBd N EMBH .30e 27.37 25.12 2 25.56 10 25.56 25.12 +.11 -3.7 iShCHItaly N HEWI .55p 19.17 16.12 17.24 2 17.58 17.24 -.35 +2.4 iShShMMu N MEAR .27e 50.18 49.61 3 49.96 41 50.01 49.89 -.01 +.3 iSCHEafSC N HSCZ .19p 32.36 28.02 2 31.60 9 31.88 31.38 -.40 +2.0 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 6 26.75 34 26.96 26.52 -.36 -.4 iShGbMM rs N PICK 37.91 25.02 25 33.33 1337 34.42 32.62 -1.17 -3.8 iShCmdSel Q COMT 1.89e 4.9 40.62 31.13 155 38.45 349 38.47 37.60 +.39 +5.8 iShCHAcwi N HACW .94e 2.0 30.93 26.76 0 30.03 4 30.20 29.90 -.14 +2.1 iShGblGld rs Q RING 20.84 16.88 69 17.48 741 17.67 17.24 -.14 -7.0 iShTrFRBd N TFLO .07e .1 50.85 50.00 15 50.28 212 50.31 50.25 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 0 24.94 39 24.94 24.51 +.09 +2.5 iSh ESG s N ESGE 37.04 15.85 109 34.18 477 34.89 33.83 -1.12 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.34 -2.5 iShEMktMV N HEMV 29.20 25.12 20 26.85 21 27.18 26.70 -1.21 -2.0 iShLqdty bt A ICSH .25e .5 50.54 49.98 77 50.11 293 50.17 50.07 +.04 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 331 32.53 2490 33.00 32.29 -.67 -2.4 iShFacEmg N EMGF .13p 53.84 41.88 62 47.22 298 48.69 46.82 -1.98 -4.6 iSh iBd26 n N IBDR 24.92 22.99 12 23.24 76 23.37 23.18 -.04 -5.3 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 23 25.13 171 25.15 25.11 -.00 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 159 25.01 1342 25.03 24.98 -.01 -1.2 iSiBd12-19 s N IBDK .37e 25.11 24.70 72 24.76 846 24.79 24.73 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 71 24.20 477 24.33 24.20 -.04 -3.5 iSiBd12-22 s N IBDN .55e 25.42 24.19 72 24.30 473 24.35 24.24 +.05 -2.7 iSiBd12-25 s N IBDQ .64e 25.37 23.60 25 23.85 176 23.92 23.75 -.02 -4.7 iSiBd12-24 s N IBDP .63e 25.44 23.86 27 24.02 178 24.06 23.94 +.03 -4.1 iSiBd12-21 s N IBDM .47e 25.19 24.27 197 24.33 711 24.37 24.30 -.01 -1.9 IsoRay A ISR .65 .36 60 .46 761 .52 .44 -.07 +15.3 IsraelChm N ICL .27e 5.7 4.99 3.85 54 4.76 527 4.83 4.66 -.15 +17.8 Isramco Q ISRL 135.05 92.00 20 123.00 24 123.85 113.32 +9.75 +17.5sIssuerDir A ISDR .20 1.1 63 20.45 11.65 3 18.40 33 20.45 18.40 -1.70 +.3 ItauCorpb N ITCB 2.48e 16.3 73 16.34 10.28 32 15.20 106 15.75 14.93 -.29 +13.1 ItauUnibH N ITUB .32e 3.1 16.98 9.95 10614 10.42 77094 10.90 9.99 +.09 -19.8 Iteris Q ITI 8.17 4.09 384 5.03 701 5.14 4.73 +.07 -27.8 IterumTh n Q ITRM 13.00 11.23 221 12.17 1117 12.90 11.56 -.08 -5.3 Itron Q ITRI 79.95 56.70 373 59.45 1702 61.10 58.05 +.90 -12.8 IturanLoc Q ITRN .96 3.1 17 38.00 28.50 45 31.25 246 31.68 30.35 +.15 -8.6 IvyHiInOp N IVH 1.50a 10.4 16.10 13.92 65 14.41 225 14.52 14.30 +.04 -4.7 Izea n Q IZEA 7.85 1.07 43 1.13 823 1.35 1.09 -.03 -75.0J -:J&J Snack Q JJSF 1.80 1.2 24 157.33 124.10 123 154.88 388 155.94 149.80 +3.16 +2.0 JAlexHld n N JAX 33 12.80 8.70 63 11.65 165 11.90 11.10 +.20 +20.1 JJill n N JILL 7 13.05 4.17 1062 9.27 2468 9.29 8.29 +.79 +18.8sj2Global Q JCOM 1.66f 1.9 31 91.58 70.27 622 88.31 1974 91.58 88.00 -.81 +17.7 JA Solar Q JASO 10 8.48 6.01 423 6.83 1803 7.01 6.81 -.10 -8.4sJBG Smth n N JBGS .90 2.4 38.91 30.79 1509 36.86 3206 38.91 36.84 -1.23 +6.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 61

JD.com Q JD 21 50.68 34.76 9330 40.82 114369 45.23 40.37 -2.77 -1.4 JMP Gp27 n N JMPD 25.62 24.11 14 24.85 42 24.90 24.73 -.05 -1.7 JMP Grp N JMP .36 6.7 77 7.70 4.92 121 5.37 174 5.42 5.08 +.24 -4.1 JMP Gp 23 N JMPB 2.00 7.7 26.00 25.10 5 25.84 6 25.84 25.71 +.14 +2.2tJMU Ltd Q JMU 2.60 .36 155 .39 372 .48 .36 -.06 -61.8 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 29 26.10 156 26.28 26.04 -.15 -3.5 JPMDvsRt N JPGE .96e 1.6 68.02 56.80 8 61.55 52 61.80 60.88 -.44 -1.5 JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 114 58.67 855 59.54 58.15 -1.22 -2.3 JPMDvREm N JPEM 1.31p 64.42 51.78 10 54.89 144 55.49 54.47 -1.32 -5.9 JPM DREq N JPUS .26p 74.59 64.52 10 72.15 115 72.53 71.89 -.38 +2.3 JPM DivInt N JPIH 30.68 27.59 2 30.01 6 30.12 29.69 -.59 JPMDsfEu N JPEU 64.34 56.44 5 60.11 7 60.12 59.45 -1.10 -.4 JPM DivEu N JPEH 29.58 26.58 29.41 0 29.41 29.41 +.10 +4.0 JPM Qual n N JQUA 27.51 24.85 26.99 0 +3.5 JPM Mom n N JMOM 27.78 24.95 0 27.43 2 27.55 27.43 -.21 +7.0 JPM DivAlt N JPHF 28.92 24.93 10 24.94 83 25.31 24.94 -.33 -4.7tJPM FutSt n N JPMF 25.34 23.93 24.33 14 24.33 23.93 -.11 -3.3 JPM UlSh n N JPST 51.03 48.88 537 50.16 2350 50.20 50.14 +.01 +.2sJPM SCap n N JPSE 32.53 27.03 12 31.99 137 32.53 31.85 -.05 +7.8 JPM GlB n N JPGB 52.89 49.82 5 49.95 19 50.14 49.86 -.17 -2.4 JPM Disc n N JPHY 52.80 49.30 11 50.00 138 50.07 49.94 -.03 -2.5 JPM USMid N JPME 66.84 58.25 4 65.91 54 66.29 65.60 -.18 +3.4 JPMorgCh N JPM 2.24f 2.1 15 119.33 86.61 19920 105.75 68544 108.64 105.51 -2.15 -1.1 JPMCh wt N JPM/WS 73.85 44.50 72.89 +9.7 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 34 25.42 135 25.46 25.29 -.07 +.2 JPMCh pfB N JPMpB 1.68 6.4 27.37 25.76 34 26.30 228 26.38 26.21 -.07 -2.7 JPMAlerian N AMJ 2.29 8.6 30.74 23.17 3396 26.64 8577 26.96 26.00 +.38 -3.0 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 41 26.17 217 26.23 26.05 -.04 -1.8 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 17 26.45 116 26.55 26.28 +.00 -1.9 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 31 26.65 251 26.77 26.59 +.02 -1.0 Jabil N JBL .32 1.1 20 31.77 23.70 4773 28.30 18412 28.34 26.39 +.57 +7.8sJackHenry Q JKHY 1.48 1.1 30 133.47 98.16 484 131.31 2034 133.47 129.98 +.02 +12.3 JackInBox Q JACK 1.60 1.9 24 108.55 79.23 1211 85.04 3459 87.83 84.62 -1.22 -13.3 JacobsEng N JEC .60 .9 25 72.18 49.31 870 64.80 3995 65.78 63.73 +.25 -1.8 JaggedPk n N JAG 16.55 10.55 2452 12.44 9040 12.55 11.42 +1.02 -21.2 JkksPac Q JAKK 4.35 1.95 16 3.20 632 3.33 2.95 +.20 +36.2sJamba Q JMBA 11.10 7.00 51 10.58 240 11.10 10.18 +.40 +31.3 JHardie s N JHX .38e 2.3 77 18.79 13.55 13 16.56 74 16.65 15.99 +.37 -6.0 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 611 39.67 1461 40.80 39.06 -.86 -.8sJanusSmC Q JSML 43.05 32.73 6 41.39 35 43.05 41.35 -.57 +12.7sJanSmMid Q JSMD 44.70 33.36 3 43.46 45 44.70 43.42 -.52 +11.9 JanLTCar n Q OLD 27.72 21.60 1 25.29 6 25.29 24.82 +.40 +5.6sJanObes n Q SLIM 39.15 26.17 3 37.75 27 39.15 37.00 +.05 +21.8 JanOrgan n Q ORG 36.00 28.37 0 33.28 8 33.60 32.27 -.07 -3.7 Jan ShDur n N VNLA 50.42 49.94 87 50.04 290 50.07 50.00 +.01 -.3 JanusHn n N JHG 1.44f 4.4 41.64 30.63 680 32.47 3878 32.62 31.26 +.85 -15.1 JpnSmCap N JOF .13e 1.1 13.06 9.77 51 11.88 220 12.03 11.76 -.17 +.6 Jason Inds Q JASN 3.88 .77 24 2.71 100 2.90 2.55 -.17 +14.3sJazzPhrm Q JAZZ 24 184.00 128.58 4120 178.50 6886 184.00 173.05 +.40 +32.6 JeffrFn N JEF .40 1.7 40 28.30 21.61 3616 23.33 11662 23.61 22.02 +1.11 -11.9 JeldWen n N JELD 42.27 26.32 1097 28.68 2923 29.68 28.54 -.37 -27.2 JensynAc wt Q JSYNW .55 .11 37 .18 107 .20 .18 +.01 -52.0 JensynAc un Q JSYNU 11.21 9.01 9.02 -16.9 JerashHl n Q JRSH 11.00 7.01 49 8.70 1120 10.39 8.50 +.01 +1.3 JernignC n N JCAP 1.40 7.5 11 24.89 15.90 498 18.68 1547 19.15 18.68 -.46 -1.7 JetBlue Q JBLU 11 24.13 18.05 5555 18.98 17994 19.48 18.89 -.21 -15.0 JetPay h Q JTPY 4.90 1.45 30 2.10 221 2.10 1.90 +.10 -17.3 JewettCm s Q JCTCF 22 8.96 5.81 2 7.75 17 8.10 7.70 +3.3 Jianpu n N JT 9.49 4.75 194 6.63 1160 6.75 5.88 +.06 +2.3 JinkoSolar N JKS 25 30.50 11.48 1096 14.14 5623 14.78 11.92 +1.95 -41.2 JBeanTch N JBT .40 .4 37 122.65 84.81 545 94.25 1412 94.40 87.25 +4.45 -14.9 JHMultLgC N JHML .10p 37.14 31.32 843 35.98 913 36.21 35.84 -.30 +3.4 JH MultMdC N JHMM .08p 36.30 30.55 284 35.52 505 36.23 35.43 -.28 +4.1 JH MultCns N JHMC .07p 33.38 27.14 4 32.78 15 33.09 32.62 -.25 +7.2 JH MultFin N JHMF .08p 39.70 31.54 1 37.21 10 37.91 37.07 -.33 +1.2 JH MultHltC N JHMH .05p 34.56 29.08 3 32.80 11 32.99 32.26 -.21 +5.3 JH MultTch N JHMT .09p 47.46 35.22 6 46.26 25 47.26 46.18 -1.01 +12.7 JH MultEn N JHME 33.93 24.30 1 32.30 7 32.51 31.54 +.81 +8.9 JH MultMat N JHMA 38.20 30.54 0 34.85 2 35.40 34.73 -1.06 -3.0sJH SmCap n N JHSC 28.88 24.27 5 27.67 19 28.88 27.50 +.07 +6.0 JH MultDev N JHMD 32.58 27.75 34 29.83 58 30.11 29.57 -.58 -1.9 JH MultUt N JHMU 29.74 25.00 27.24 1 27.24 27.03 +.84 -1.0 JH MulCnSt N JHMS 28.79 24.55 1 26.17 1 26.17 25.65 +.49 -5.6 JH MultInd N JHMI 37.55 29.96 1 34.87 5 35.66 34.72 -.57 -.6 JH HedgEq N HEQ 1.50 8.8 17.95 15.87 22 17.04 193 17.18 16.89 +.02 -2.1 JH TxAdY N HTY 1.28 14.8 9.87 8.27 31 8.62 114 8.64 8.43 +.03 -2.3 JohnJn N JNJ 3.60f 2.9 16 148.32 118.62 10225 122.84 43108 123.38 120.25 +.23 -12.1 JohnContl n N JCI 1.04e 3.1 23 44.37 32.89 4390 33.99 25400 35.26 33.94 -.79 -10.8sJohnsnOut Q JOUT .48 .6 21 86.48 43.88 163 85.00 374 87.23 78.39 +5.01 +36.9sJointCorp Q JYNT 8.88 3.41 40 8.13 455 8.88 7.65 -.69 +63.9tJonesEngy N JONE 2.21 .34 6860 .32 12045 .41 .32 -.06 -70.9 JonesLL N JLL .82f .5 29 178.75 115.71 289 168.83 1719 171.58 163.98 +1.38 +13.4 JounceTh n Q JNCE 29.25 6.92 627 8.51 3721 8.78 7.71 +.59 -33.3 Jumei Intl N JMEI 32 4.20 2.00 2535 2.85 8590 2.90 2.62 +.05 -2.4 JnprNtwk N JNPR .72 2.7 15 30.29 23.61 7076 26.71 28970 27.19 26.51 -.58 -6.3 JunprPhm Q JNP 15 13.25 4.30 52 9.10 275 9.25 8.50 +.35 +87.6 Jupai n N JP .40f 2.1 10 29.00 7.36 126 19.04 843 21.84 19.03 -2.38 +3.0 JustEngy g N JE .41 1 5.91 3.53 246 3.70 1556 3.70 3.54 +.07 -13.8 JustEn pfA N JEpA 26.40 21.29 4 23.07 24 23.89 23.05 -.43 -7.2K -:K12 N LRN 61 18.79 12.72 308 17.10 806 17.25 16.53 +.39 +7.5 K2M Grp Q KTWO 25.99 16.44 554 22.37 1974 23.06 20.15 +.50 +24.3 KAR Auct N KAR 1.40 2.5 19 56.75 40.27 1542 55.16 4728 55.98 54.17 +.61 +9.2 KB FnclGp N KB 63.96 44.21 238 47.66 913 50.31 47.07 -1.95 -18.5 KB Home N KBH .10 .4 30 38.80 20.68 1924 25.75 7315 26.57 25.28 -.33 -19.4 KBL Merg n Q KBLM 10.00 9.65 26 9.94 49 9.96 9.93 +2.4 KBL Mrg rt Q KBLMR .56 .25 .39 0 .39 .39 +.01 +34.5 KBR Inc N KBR .32 1.8 13 21.70 14.40 2429 18.26 6800 18.52 17.67 +.45 -7.9 KBS Fash rs Q KBSF 15.00 1.41 52 4.76 195 5.26 4.73 -.44 +15.0 KCAP Fin Q KCAP .40 12.3 4.00 2.91 29 3.26 429 3.27 3.20 +.04 -4.4 KCAPFn 19 N KAP 1.84 7.2 26.02 25.05 25.48 2 25.48 25.48 +.8 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 2 25.30 15 25.30 25.16 -.01 +.8 KEYW Hld Q KEYW 9.84 4.94 868 8.51 3434 8.80 7.83 +.03 +45.0sKKR N KKR 1.31e 5.3 11 24.59 17.96 5732 24.85 18048 25.00 23.67 +.94 +18.0 KKR pfA N KKR.PRA 27.69 25.45 6 27.07 61 27.23 26.94 -.16 +.2 KKR pf B N KKRpB 1.63 6.2 27.37 25.31 6 26.32 57 26.60 26.22 -.22 -1.6 KKR Inco N KIO 1.50a 9.1 18.63 15.38 88 16.55 581 16.67 16.32 +.19 +3.1 KKR RE n N KREF 1.72e 22.30 18.09 187 20.55 440 20.59 20.02 +.44 +2.7 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 2894 106.56 7700 112.39 105.29 -6.28 +1.4 KLX Q KLXI 26 82.50 45.73 602 72.15 1961 72.34 71.51 +.25 +5.7 KMG Chm N KMG .12 .2 19 79.35 45.65 426 77.39 1133 78.60 75.13 -.78 +17.1 KT Corp N KT 18.82 12.70 924 13.38 4408 14.05 13.04 -.61 -14.3 KVHInd Q KVHI 12.65 9.05 131 12.50 324 12.50 10.95 +1.35 +20.8 Kadant N KAI .88f .9 27 114.00 73.30 87 95.60 282 97.85 94.10 +1.00 -4.8 Kadmon n N KDMN 5.86 2.05 10915 3.87 15801 3.90 3.42 +.07 +6.9 KaiserAlu Q KALU 2.20 2.0 36 116.86 83.77 453 109.48 929 113.64 107.86 -4.02 +2.5 Kala Ph n Q KALA 26.75 11.81 371 13.73 1370 14.95 13.03 +.43 -25.7 Kalvista rs Q KALV 15.80 5.48 41 8.98 215 9.10 7.73 +1.12 -7.9 Kamada Q KMDA 7.60 3.75 9 5.25 68 5.40 5.06 +.10 +10.5 Kaman N KAMN .80 1.1 35 75.08 47.66 616 71.72 1189 73.25 70.68 +.13 +21.9 KandiTech Q KNDI 9.90 3.50 235 4.55 1346 5.05 4.50 -.45 -33.1 KCSo pf N KSUp 1.00 3.9 29.24 25.22 25.42 0 25.85 25.42 -.02 -6.7 KC Southn N KSU 1.44f 1.3 20 114.91 99.47 884 108.28 4049 109.63 105.95 -1.82 +2.9 KapStoneP N KS .40 1.2 12 35.01 20.27 979 34.72 3155 34.85 34.66 -.09 +53.0 Karyophm Q KPTI 20.39 8.00 3077 18.68 5947 19.68 18.15 +.03 +94.6 KayAnAc n Q KAAC 10.08 9.64 9.89 390 9.90 9.86 +.07 +1.9 KayneAn un Q KAACU 11.18 9.85 10.35 3 10.35 10.34 +3.9 KaynAEnD N KED 1.60 9.3 19.07 14.10 28 17.29 117 17.55 17.06 +.11 -.7 KA EngTR N KYE 1.32m 13.8 11.45 8.30 78 9.57 548 9.67 9.21 +.29 -4.9 KA MLP N KYN 1.80 9.6 20.38 14.38 288 18.70 1092 18.90 18.38 +.09 -1.8tKAMLP pfF N KYNpF .88 3.5 25.82 25.02 25.10 27 25.19 25.02 +.01 -.6 KAMidsEn N KMF 1.80m 13.7 15.56 11.36 83 13.16 290 13.31 12.82 +.26 -4.6 KaziaTh rs Q KZIA 6.68 1.63 4 3.14 97 4.81 3.13 -1.71 -1.3 KeanGrp n N FRAC 19.83 12.51 2250 13.75 7699 13.98 13.21 +.18 -27.7 KearnyF s Q KRNY .16f 1.1 54 15.60 12.75 1424 14.10 3086 14.10 13.65 +.40 -2.4 Kellogg N K 2.16 3.2 16 72.13 56.40 2914 67.40 10923 67.71 65.50 +.34 -.9 KellySA Q KELYA .30 1.3 12 32.31 21.01 293 22.93 1026 23.64 22.62 -.54 -15.9 KelsoTch g A KIQ .03f 6.5 .88 .24 10 .46 74 .49 .43 -.01 -11.5 Kemet N KEM 5 27.35 11.73 2309 25.26 7503 25.69 24.29 -.03 +67.7 Kemper N KMPR .96 1.3 23 82.53 36.35 816 75.85 2172 79.55 74.90 +.55 +10.1 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 2 26.15 17 26.40 26.00 -.25 +.3 KemPhm n Q KMPH 8.40 2.45 85 6.50 566 6.65 5.65 +.55 +60.5 Kennamtl N KMT .80 2.2 23 52.52 32.23 2163 36.14 8148 37.86 34.63 -1.51 -25.3sKennWils N KW .76 3.6 21.05 15.95 1300 21.15 4658 21.20 20.55 +.35 +21.9 KenonHld n N KEN 33.22 12.79 0 15.46 27 15.82 15.13 -.36 -28.6 KY FstFd Q KFFB .40 4.7 36 10.00 8.25 0 8.60 5 8.60 8.50 -.01 -3.9 KeryxBio Q KERX 8.38 3.92 1641 4.90 6296 5.30 4.86 -.11 +5.4sKewnSc Q KEQU .68 1.9 22 34.95 22.95 8 35.60 29 35.60 33.50 +2.10 +22.9 KeyEngy N KEG 20.28 8.20 309 16.02 470 16.62 15.46 +.45 +35.9 KeyTrn Q KTCC 16 8.60 6.69 6 8.20 34 8.49 8.16 -.23 +20.2 Keycorp N KEY .48f 2.4 14 22.40 16.28 11456 20.40 43082 20.88 20.05 +.01 +1.1 Keycorp pfI N KEYpI 29.97 26.63 50 26.75 139 26.88 26.65 -.03 -7.5 Keysight N KEYS 45 62.41 37.52 1384 60.10 5181 61.79 60.08 -1.13 +44.5 Kforce Q KFRC .48 1.4 27 36.75 16.75 285 34.75 1168 36.61 34.35 -1.90 +37.6 KilroyR N KRC 1.82f 2.4 16 77.73 62.91 1153 75.03 3326 76.64 74.68 -.67 +.5 KimballEl Q KE 19 22.45 15.75 110 19.00 263 19.60 18.60 -.35 +4.1 KimballInt Q KBAL .28 1.7 16 20.97 15.40 294 16.19 823 16.50 15.93 -.10 -13.3sKimbRoy n N KRP 1.68f 7.3 23.18 15.06 19 22.98 144 23.50 21.70 +1.18 +41.4 KimbClk N KMB 4.00 4.0 20 134.30 97.10 2287 100.97 12135 103.18 99.36 -2.47 -16.3 Kimco N KIM 1.12 6.3 18 21.24 13.16 9461 17.90 30302 17.96 16.18 +1.41 -1.4 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 1 25.08 164 25.17 25.03 -.04 -.4 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 5 24.16 62 24.45 23.98 +.13 -3.5 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 10 24.08 43 24.26 23.95 -.05 -4.1 Kimco pfL N KIMpL 25.99 20.01 24 23.31 189 23.35 22.69 +.12 -5.8 KindMorg N KMI .80f 4.6 24 21.25 14.69 15900 17.39 72129 17.66 16.77 +.62 -3.8 KindM pfA N KMIpA 45.00 29.98 44 33.95 550 34.59 32.80 +1.03 -10.6 KindredBio Q KIN 12.00 6.55 942 11.00 3300 11.15 9.60 -.10 +16.4 KindredHlt N KND .48 5.3 11.90 5.50 2512 9.00 4286 9.05 8.95 -7.2 KingldJw Q KGJI 2 2.50 1.20 20 1.23 351 1.32 1.21 -.06 -39.1 Kingstone Q KINS .40 2.2 28 21.70 13.21 91 18.10 183 18.89 17.10 +.75 -3.7tKingsway N KFS 6.25 2.95 22 3.00 141 3.28 2.90 -.25 -40.6 KingtoneW Q KONE 9.90 2.63 7 8.57 51 9.11 8.04 -.18 +100.2 KiniksaPh n Q KNSA 24.64 16.54 75 19.22 508 21.00 17.33 +.93 -1.3 Kinross g N KGC 29 4.91 3.48 5053 3.72 22007 3.78 3.68 -13.9 KinsaleCp n Q KNSL .28 .5 56.69 34.70 728 51.94 1293 54.30 50.53 -.96 +15.4 KirbyCp N KEX 36 94.05 59.25 731 84.40 2923 86.20 82.75 -.60 +26.3sKirklLak n N KL .02e 20.81 11.52 421 20.29 2559 20.81 19.54 +.18 +32.1 Kirklands Q KIRK 38 13.48 8.17 591 12.79 987 12.92 12.12 +.38 +6.9 KiteRlty N KRG 1.27 7.2 6 21.57 13.87 991 17.52 3832 17.57 16.38 +.97 -10.6 KitovPh n Q KTOV 3.81 1.27 92 2.67 1059 2.79 2.54 -.14 +17.1 KlondexM g A KLDX 3.89 1.29 5377 2.53 11299 2.53 2.40 +.05 -3.1 KnSwftT rs N KNX .24 .6 26 51.94 34.30 14522 40.60 23200 42.16 40.25 -1.41 -7.1 Knoll Inc N KNL .60 2.9 15 24.00 16.57 292 20.96 1346 21.44 20.71 +.02 -9.0 KnotOffsh N KNOP 2.08 9.6 24.00 19.15 72 21.75 315 21.95 21.30 +.45 +4.8 Knowles N KN 13 17.73 10.95 790 15.29 3914 15.79 15.14 -.58 +4.3 Kohls N KSS 2.44 3.3 14 79.92 35.33 3826 73.84 17918 77.92 73.19 -.16 +36.2 KonaGrill Q KONA 5.00 1.50 24 2.25 149 2.50 2.25 -.05 +28.6 KopinCp Q KOPN 4.60 2.80 1159 3.19 3203 3.48 3.12 -.25 -.3 Koppers N KOP 1.00 2.6 11 51.80 33.90 245 38.80 602 41.08 38.50 -2.40 -23.8 KoreaElc N KEP 20.38 14.12 278 15.64 1303 15.78 14.79 -.19 -11.7tKoreaFd N KF 4.50e 44.64 37.61 2 38.48 30 39.10 37.61 -1.07 -6.8 KornFer N KFY .40 .6 26 68.34 31.53 2000 64.20 4184 65.89 63.23 -.51 +55.1 KornitDig n Q KRNT 21.80 11.70 217 18.05 1103 18.55 16.75 +.40 +11.8 KosmosEn N KOS 8.62 5.15 5880 8.45 12821 8.60 7.75 +.70 +23.4 Koss h Q KOSS 3.58 1.40 20 2.39 214 2.74 2.28 -.01 -22.7 KraftHnz n Q KHC 2.50 4.0 18 90.38 54.11 4247 63.21 26364 63.45 60.47 +1.60 -18.7 KrNwChin s N KFYP 44.18 30.07 34.27 7 37.41 33.02 -1.60 +2.4 KrS ChIn n N KWEB 68.39 53.99 1046 63.35 3967 66.12 62.68 -2.65 +8.1 KranChinA N KBA 9.93e 39.22 29.37 391 31.37 2498 32.91 31.02 -1.63 -8.9 KraneChCm N KCNY .22e .6 37.87 32.68 8 36.07 24 36.54 36.06 -.58 +2.8 KranShFtse N KEMP 29.85 23.81 0 25.21 1 25.21 25.10 -1.00 -5.2tKrnChEnv n N KGRN 27.96 22.25 0 22.43 142 23.00 22.25 -.57 -11.3tKrnOnBelt n N OBOR 28.16 23.48 10 23.76 105 24.25 23.48 -.80 -7.0 KrS CnTc n N KEMQ 28.97 23.87 11 24.79 101 25.38 24.55 -.70 -2.9 KratonCp N KRA 16 53.99 30.70 634 47.76 1296 48.51 46.64 -.55 -.9 KratosDef Q KTOS 13.93 8.90 1418 11.40 4799 11.65 11.17 -.13 +7.6 Kroger s N KR .50 1.7 12 31.45 19.69 37268 29.69 109419 30.00 25.49 +3.81 +8.2 KronosWw N KRO .68 3.0 8 29.49 17.11 786 22.60 2709 24.68 22.36 -2.18 -12.3sKrystlBio n Q KRYS 16.00 8.03 22 14.97 206 16.00 13.66 +.77 +42.3 Kulicke Q KLIC .12p 51 28.71 18.22 765 24.01 3029 24.38 23.32 -.01 -1.3 KuraOnc n Q KURA 24.03 5.90 650 18.50 1486 19.15 18.15 -.30 +20.9 Kyocera N KYO 71.92 53.79 24 56.21 105 58.61 56.11 -2.62 -14.2L -:L Brands N LB 2.40 6.5 11 63.10 30.70 4109 36.69 18074 37.42 35.52 +.30 -39.1 L-3 Tch N LLL 3.20 1.6 19 218.71 164.34 625 194.14 2777 198.53 191.77 -3.34 -1.9 LCI Inds N LCII 2.40f 2.6 16 132.73 80.95 294 93.20 1029 97.30 89.90 +.30 -28.3 LCNB Corp Q LCNB .64 3.1 16 22.84 18.05 56 20.55 105 20.65 19.20 +.90 +.5stLF CapA un Q LFACU 10.04 10.00 278 10.00 3166 10.04 10.00 tLG Display N LPL 17.05 8.47 780 8.58 4734 9.25 8.47 -.94 -37.6 LGI Homes Q LGIH 11 81.88 37.15 820 56.91 1977 59.40 55.41 -1.76 -24.2 LGL Grp A LGL 17 6.70 4.25 1 5.32 30 5.43 5.18 +.11 -5.3sLHC Grp Q LHCG 42 87.42 56.76 981 86.41 2092 87.42 83.60 +2.15 +41.1 LKQ Corp Q LKQ 19 43.86 29.60 3879 32.87 14541 33.46 32.11 -.58 -19.2tLM FdgA n Q LMFA 6.65 .41 57 .43 725 .53 .41 -.09 -72.8 LMP CapIn N SCD 1.24f 9.6 14.75 12.22 35 12.97 233 13.44 12.87 -.05 -7.0 LPL Fincl Q LPLA 1.00 1.5 24 73.28 40.27 907 68.71 2986 70.32 68.16 -.89 +20.2sLRAD h Q LRAD .04 1.6 2.58 1.46 52 2.56 1040 2.59 2.27 +.25 +2.8 LSB Inds N LXU 11.71 4.75 204 5.40 751 5.43 5.10 +.25 -38.4 LSC Com N LKSD 1.04f 6.5 22.37 11.58 1605 16.10 3639 16.63 13.42 +2.55 +6.3 LSI Ind lf Q LYTS .20 3.9 23 9.50 4.99 2872 5.12 3544 5.48 5.11 -.23 -25.6 LTC Prp N LTC 2.28f 5.4 18 52.85 34.46 634 42.41 1830 42.67 41.57 +.12 -2.6 LaJollaPh Q LJPC 41.36 22.68 702 30.67 1892 31.86 29.98 +.23 -4.7 LaZBoy N LZB .48 1.6 20 34.25 23.15 690 29.80 3991 33.60 29.75 -3.00 -4.5 LabCp N LH 22 190.36 140.47 661 189.13 3672 189.63 184.39 -.28 +18.6sLadderCap N LADR 1.30f 8.1 15 16.08 12.83 2591 16.01 6045 16.27 15.64 +.30 +17.5 LadThalFn A LTS .04 1.1 3.84 2.21 1980 3.73 2665 3.80 3.64 +.05 +18.0 LadTh pfA A LTSpA 2.00 7.9 25.95 24.63 14 25.44 119 25.84 25.35 -.26 +.5 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 1 24.37 10 24.60 24.25 -.23 -2.2 LakeShBc h Q LSBK .40 2.3 42 18.00 15.41 1 17.15 5 17.49 17.05 -.17 LakeldB Q LBAI .46f 2.2 19 21.90 15.06 302 20.55 1185 20.85 20.20 +.20 +6.8 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 575 50.12 790 50.52 49.00 +.68 +3.4 LakeInd Q LAKE 10 17.18 12.20 173 14.00 330 14.65 13.70 -.40 -3.8 LamResrch Q LRCX 4.40f 2.5 17 234.88 139.24 2950 174.70 17530 179.25 170.51 -3.71 -5.1 LamarAdv Q LAMR 3.64 5.3 23 79.17 61.36 646 69.31 3863 71.03 68.78 -1.40 -6.6 LambWst n N LW .77 1.1 25 68.70 42.58 1257 67.88 7387 68.15 64.47 +2.95 +20.2sLancastrC Q LANC 2.40 1.7 33 137.05 113.34 324 138.25 600 138.41 132.90 +3.14 +7.0 Landcad n Q LCA 11.00 9.89 2 10.14 645 10.15 10.11 +.02 +2.0 Landcad un Q LCAHU 13.08 9.66 0 10.14 13 11.40 10.14 -1.76 -3.6sLandec Q LNDC 19 14.95 11.42 335 14.90 643 15.10 13.95 +.60 +18.3 LandBncp Q LARK .80b 2.8 30 29.59 25.73 1 28.66 6 28.74 28.21 -.11 -1.1 LandmInfr Q LMRK 1.47 10.5 22 18.75 12.95 43 14.00 245 14.10 13.55 +.45 -22.7 LandIn pfA Q LMRKP 2.00 8.2 26.14 21.76 1 24.40 21 24.50 23.94 +.57 -3.4 LndInf un B Q LMRKO 1.98 8.2 25.76 22.15 24.06 9 24.18 23.71 +.24 -5.7 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 2 23.80 24 23.80 23.01 +.85 -1.8 LandsEnd Q LE 27 31.15 10.55 484 28.20 1877 28.35 25.85 +.35 +44.2 Landstar Q LSTR .60 .5 25 118.60 80.00 726 113.80 1615 116.45 110.95 -1.30 +9.3 Lannett N LCI 5 30.35 13.15 896 14.05 4310 15.85 13.70 -1.85 -39.4 Lantheus n Q LNTH 5 24.45 13.55 1063 15.15 2675 15.40 14.35 +.65 -25.9 Lantronix Q LTRX 3.56 1.78 36 2.72 156 2.78 2.67 +.03 +34.7 LaredoPet N LPI 4 13.46 7.41 18639 9.23 42152 9.39 8.37 +.87 -13.0sLVSands N LVS 3.00 3.8 22 81.45 59.16 3664 79.80 21574 81.45 79.05 +.18 +14.8 LaSalleH N LHO .90m 2.6 19 36.13 24.10 2177 34.82 9762 35.30 34.68 -.48 +24.0 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 4 25.19 4 25.44 25.18 -.28 +.4 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 6 25.07 376 25.45 24.80 -.04 -2.6 Latam Air N LTM 17.39 10.80 377 10.95 2847 11.70 10.89 -.67 -21.2 LatAmDisc N LDF .03e .3 13.25 9.27 3 9.50 18 9.67 9.28 -.05 -17.3 LattDvMkt N RODM .62e 2.1 31.02 26.80 129 28.77 718 29.29 28.45 -.53 -1.5tLattEmMkt N ROAM .43e 1.9 28.12 22.67 4 22.94 46 23.60 22.67 -.78 -11.0 Latt RE n N RORE 16.02 13.27 2 15.48 14 15.48 15.08 +.24 -.1 LattUSEqt N ROUS .39e 33.42 27.25 24 32.05 66 32.47 32.04 -.45 +2.5 LattGblSC N ROGS .57e 1.8 33.42 28.05 1 32.12 11 32.67 31.90 -.49 +1.7 HrtLoVol n N LVIN 29.40 25.52 0 27.13 1 27.87 26.98 -.74 -2.2 Lattice Q LSCC 7.03 5.05 2651 6.48 7502 6.57 6.25 -.16 +12.1 LaureatE n Q LAUR 18.96 10.46 1504 15.63 6931 16.04 14.51 +1.00 +15.3 Lawsn Q LAWS 8 28.00 19.30 114 24.80 154 24.95 23.25 +.50 +.2 LazGlobTR N LGI .95 5.1 19.39 15.68 38 18.71 213 18.82 18.48 -.04 +3.9 Lazard N LAZ 1.76f 3.5 14 60.00 40.50 983 50.58 3970 53.64 50.16 -3.38 -3.7tLazWldDiv N LOR .69 6.5 12.63 10.67 16 10.66 92 10.94 10.66 -.31 -8.3tLazydays n Q LAZY 29 11.10 7.25 37 8.73 212 8.74 7.25 +1.12 -21.4 LeMaitreV Q LMAT .28 .8 40 41.28 26.37 216 35.18 807 37.15 34.85 -1.73 +10.5 LeadgBr g Q LBIX 3.75 .74 21 1.16 614 1.36 .96 -.01 -28.8sLeafGrp N LFGR 11.10 6.35 609 11.40 903 11.40 9.70 +1.60 +15.2 LeapTh n Q LPTX 10.25 4.90 86 8.95 402 9.25 8.13 +.04 +43.4 LearCorp N LEA 2.80f 1.4 14 206.36 135.62 1563 195.70 3934 203.78 194.05 -6.82 +10.8 Lee Ent N LEE 5 2.75 1.75 95 2.30 1193 2.55 2.20 -.25 -2.1 LegacyAc n N LGC 9.91 9.51 9.67 7 9.69 9.67 -.01 +.4sLegacyA un N LGC/U 10.14 9.82 10.14 61 10.14 10.02 +.13 +2.0 LegacyRes Q LGCY 10.54 1.07 585 7.05 2195 7.09 6.10 +.88 +337.9 LegcyR pf Q LGCYP 2.00 15.1 18.05 3.69 14 13.25 55 13.26 11.40 +1.45 +181.9 LegcyR pfB Q LGCYO 2.00 17.1 15.90 3.69 111 11.70 269 11.75 10.20 +1.40 +149.5 LegacyTxF Q LTXB .64 1.6 18 46.45 34.58 725 40.56 1975 42.81 40.34 -1.88 -3.9tLeggMason N LM 1.36f 3.8 10 47.13 35.05 1869 35.94 4542 36.18 35.05 -.03 -14.4 LegMas56 n N LMHA 28.47 25.57 6 26.35 68 26.40 26.22 +.07 -3.3 LegM 5,4 56 N LMHB 25.73 23.37 23 24.62 164 24.68 24.51 +.08 -2.5 LM DevDvr Q DDBI 31.49 27.60 0 29.46 8 29.54 29.11 -.32 -.7tLM EMDvr Q EDBI 35.60 29.57 29.57 4 30.33 29.57 -1.47 -10.5 LM USDvrs Q UDBI 32.99 29.13 32.42 1 32.42 32.29 -.26 +2.8 LM LoVHiD Q LVHD 32.10 28.75 21 30.09 152 30.13 29.76 +.14 -4.6 LM IntLoV N LVHI 28.95 25.85 1 27.17 7 27.42 26.94 -.30 -3.6 LM EM LoV N LVHE 31.44 26.58 4 27.08 8 27.85 26.79 -.81 -1.6 LM Gl Inf n Q INFR 30.39 27.00 2 27.80 6 28.00 27.32 -.02 -5.7sLM SC Qu n Q SQLV 30.37 23.33 4 30.20 6 30.38 30.20 +.15 +10.9 LeggPlat N LEG 1.52f 3.5 20 53.96 39.57 2741 43.69 7569 44.84 43.35 -.63 -8.5 LeGS3.5s34 N JBK 1.59 6.3 26.71 23.54 25.02 7 25.96 24.00 -.18 -.5 LeidosHld N LDOS 1.28a 2.2 21 70.11 50.94 1198 58.50 6956 59.89 57.62 -1.68 -9.4sLeisAcq n Q LACQ 9.67 9.55 9.66 505 9.67 9.66 +.03 sLeisAcq un Q LACQU 10.07 9.30 10.03 1008 10.07 9.99 -.01 +1.2 LejuHldgs N LEJU .20e 2.54 .96 35 1.45 226 1.56 1.40 +.7 LendgTree Q TREE 404.40 166.85 317 257.15 1262 269.40 247.70 +2.75 -24.5 LendingClb N LC 6.56 2.57 7563 3.92 24392 4.12 3.73 +.01 -5.1 LennarA N LEN .16 .3 14 72.17 49.52 7378 51.20 20733 53.20 50.72 -1.62 -19.0 LennarB N LEN/B .16 .4 11 58.65 40.31 265 41.69 635 42.51 40.96 -.58 -19.3 Lennox N LII 2.56f 1.3 27 223.05 160.18 313 199.94 1488 211.60 199.48 -11.39 -4.0 Leo Hld un N LHC 10.90 9.40 72 10.20 255 10.20 10.05 +.18 +2.3 LevelBr n A LEVB 5.52 3.50 24 4.30 176 4.30 3.66 +.14 -1.1 LevOneBc n Q LEVL 59 30.79 25.51 183 27.55 267 27.78 27.00 +.45 -5.8 LexiPhm rs Q LXRX 18.00 7.67 1302 13.58 3916 13.97 12.80 +.67 +37.4 LexnFint n Q LX 20.00 10.15 253 14.92 1659 17.39 14.77 -1.51 +7.3 LexRltyTr N LXP .71 7.9 11 10.65 7.59 2399 8.99 8645 8.99 8.68 +.28 -6.8 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 1 48.90 4 48.92 48.80 +.12 -4.7 LianlouSm Q LLIT 3.69 1.05 1 2.00 106 2.20 1.81 -.08 +14.0 Libbey A LBY .47 6.1 10.30 4.60 2323 7.73 2888 8.05 7.56 -.24 +2.8 LbtyASE N USA .72e 10.9 6.80 5.53 583 6.58 3824 6.64 6.54 -.06 +4.4sLbtyASG N ASG .38e 5.7 6.69 4.72 125 6.72 552 6.73 6.43 +.18 +21.3 LibBrdbdA Q LBRDA 104.35 67.75 178 76.86 666 77.23 74.76 +.68 -9.6 LibBrdbdC Q LBRDK 104.66 68.33 940 77.09 4671 78.34 75.04 +.29 -9.5 LibExpA n Q LEXEA 58.20 35.89 6169 45.92 7733 46.67 45.25 +.17 +3.6 LibExpB n Q LEXEB 57.52 39.17 0 46.00 0 46.00 46.00 +1.21 +2.2 LibtyGlobA Q LBTYA 39.73 27.92 3408 30.13 8586 30.50 28.78 +.61 -15.9 LibtyGlobB Q LBTYB 39.00 28.00 32.35 0 -9.0 LibtyGlobC Q LBTYK 37.86 27.04 2981 28.98 13564 29.33 27.81 +.27 -14.4 LibLA A n Q LILA 24.00 18.26 5449 19.79 7074 21.53 19.23 -1.63 -8.3 LibLA C n Q LILAK 23.92 17.90 14023 19.77 18628 21.50 19.25 -1.60 -7.6sLibMSirA n Q LSXMA 48.18 38.61 808 46.22 3533 48.18 45.25 -1.31 +16.5 LibMSirB n Q LSXMB 47.80 38.62 45.84 0 +3.0sLibMSirC n Q LSXMK 48.33 38.52 1801 46.34 4480 48.33 45.43 -1.40 +16.8 LibMBrA n Q BATRA 26.52 21.35 98 25.51 246 26.18 25.11 -.34 +15.7 LibMCFor Q FWONK 41.14 28.37 2220 35.32 6487 35.39 33.19 +.74 +3.4 LibMAFor Q FWONA 39.37 27.22 247 33.51 993 33.61 31.70 +.67 +2.4sLibMBrC n Q BATRK 26.32 21.53 311 25.42 919 26.32 25.13 -.45 +14.4 LibOilSv n N LBRT 53 23.90 16.00 1279 18.08 3293 18.44 17.20 +.56 -21.0 LibtProp N LPT 1.60 3.6 16 45.40 37.77 1425 44.31 6139 44.47 43.57 +.14 +3.0 LibertyTax Q TAX .64 7.2 9 14.70 7.75 744 8.85 1091 9.55 8.20 -19.5sLibTripA A Q LTRPA 17.45 7.90 2258 16.50 6058 17.45 16.30 -.40 +75.1sLifeStorg N LSI 4.00 4.1 33 95.89 69.00 400 96.49 1333 96.58 92.68 +3.51 +8.3 LifePtHlth Q LPNT 49 67.95 41.45 4300 51.85 6229 54.90 51.40 -2.45 +4.1 LifetimeBr Q LCUT .17 1.3 21 20.20 10.00 208 12.75 413 13.00 11.30 +1.00 -22.7 Lifevant rs Q LFVN 6.84 2.86 39 5.48 176 5.52 5.35 +.04 +15.1 LifewayFds Q LWAY 19 10.75 4.76 532 5.74 594 6.40 5.74 -.32 -28.3sLigandPh Q LGND 64 202.64 114.79 451 198.40 1705 202.64 189.44 +6.73 +44.9 LightPath Q LPTH 4.10 1.97 71 2.18 857 2.24 2.04 +.03 -1.8 Lightbrdg rs Q LTBR 4.80 .94 754 1.03 16320 1.52 1.02 -.01 -15.6 LightInBox N LITB 3.46 1.61 6 2.07 51 2.09 1.92 +.05 -10.0 LilisEn n A LLEX 6.30 2.96 1102 5.41 2384 5.47 4.92 +.05 +5.9 Limbach n Q LMB 15.22 10.59 35 11.79 158 11.88 11.25 +.35 -14.8 LimelghtN Q LLNW 6.05 2.72 4263 5.02 7856 5.18 4.89 -.10 +13.8 LimestBcp Q LMST 15.55 9.76 8 14.80 15 14.80 14.13 +.53 +3.4 Limoneira Q LMNR .25 1.0 19 26.80 19.62 132 25.81 1278 26.75 23.80 -.21 +15.2 LincEdSv Q LINC .08 4.4 3.55 1.49 13 1.80 78 1.84 1.75 +.02 -10.9 LincElec Q LECO 1.56 1.8 25 101.34 81.48 468 88.61 1723 93.34 88.46 -4.76 -3.2tLincNat N LNC 1.32 2.0 9 86.68 64.28 1684 65.37 8777 66.78 64.28 -1.82 -15.0sLindbladEx Q LIND 67 13.38 8.66 317 12.81 928 13.38 12.67 -.22 +30.8 Lindsay N LNN 1.20 1.2 47 103.03 83.57 117 97.88 385 101.63 96.10 -1.82 +11.0 LineCp n N LN 47.81 33.91 339 42.29 789 43.02 37.86 +3.28 +3.2 LionsGat A N LGF/A .36 1.3 36.48 21.54 1068 26.89 4304 27.88 26.10 +.35 -20.5 LionsGat B N LGF/B .36 1.4 34.41 19.97 1395 25.73 4556 26.52 24.62 +.73 -18.9 Lipocine Q LPCN 5.33 1.03 126 1.27 364 1.41 1.27 -.12 -63.1 LiqTech A LIQT .84 .25 137 .75 1498 .81 .70 -.03 +32.2 Liquidity Q LQDT 7.65 4.34 254 6.55 546 6.90 6.30 +.10 +35.1 LithiaMot N LAD 1.16f 1.2 12 127.99 86.05 491 100.14 1459 105.64 99.73 -2.17 -11.8sLittelfuse Q LFUS 1.48 .6 47 235.68 158.76 2685 231.91 3553 238.11 227.19 -2.71 +17.2sLivaNova n Q LIVN 35 105.90 59.12 1534 103.75 3110 105.90 101.73 -1.62 +29.8 LiveNatn N LYV 49.11 33.84 2497 48.73 7170 48.75 46.12 +1.80 +14.5sLiveOakB n Q LOB .12 .4 12 31.65 20.75 741 30.25 1412 31.65 29.65 +.40 +26.8 LiveVent rs Q LIVE 26.50 9.41 3 12.80 31 12.99 12.61 -.13 -19.9sLiveXLve n Q LIVX 11.11 3.43 2152 7.90 3460 11.11 7.25 -.42 +97.5sLivePrsn Q LPSN 24.08 10.70 822 22.55 3213 24.08 22.50 -.90 +96.1tLloydBkg N LYG .47a 14.2 4.21 3.23 4097 3.32 25165 3.33 3.23 -11.5 LockhdM N LMT 8.00 2.7 36 363.00 274.69 1403 299.38 8080 310.00 298.10 -10.76 -6.7 Loews N L .25 .5 14 53.59 45.01 1356 48.77 6865 49.95 48.48 -1.12 -2.5 Logitech Q LOGI .63e 1.4 33 46.12 32.66 116 44.21 854 45.42 43.63 -.83 +31.4 LogMeIn Q LOGM 1.20 1.1 98 134.80 103.00 862 107.55 3968 114.45 106.10 +1.23 -6.1 LomaNeg n N LOMA 15 26.89 10.84 711 13.24 3767 13.41 11.10 +.89 -42.5sLoneRs n Q LONE 8.69 2.43 262 8.55 1003 8.90 7.87 +.45 +115.4 LoopInd n Q LOOP 19.00 9.21 22 10.49 149 11.39 9.85 -.12 -27.6 LoralSpac Q LORL 59 51.75 36.85 112 38.90 260 38.95 38.10 +.40 -11.7 LaPac N LPX .13p 14 31.19 23.39 3772 26.80 10171 28.11 26.68 -.98 +2.1 Lowes N LOW 1.92f 2.0 22 108.98 70.76 5614 98.22 24595 99.47 97.64 -.96 +5.7 LoxoOncol Q LOXO 208.95 69.00 1092 183.81 3580 187.75 174.55 +6.88 +118.4 Lubys N LUB 3.20 2.35 11 2.64 112 2.75 2.63 -.08 slululemn gs Q LULU 56 129.79 52.35 2787 124.18 9445 129.79 124.17 -4.19 +58.0 LumberLiq N LL 41.33 19.41 1033 25.64 4653 26.92 24.55 +1.08 -18.3 Lumentm n Q LITE 16 74.40 41.95 1423 57.70 6595 59.49 54.10 +.70 +18.0sLuminex Q LMNX .24 .8 41 30.95 18.62 768 31.00 2432 31.17 29.47 +.94 +57.4 LunaInn h Q LUNA 99 4.00 1.16 51 2.97 318 3.09 2.91 -.07 +22.2 LuthBur n Q LBC .07e 13.60 11.02 308 12.32 512 12.68 11.91 -.12 +2.3 Luxoft N LXFT 18 65.30 31.50 672 36.00 2282 37.30 34.80 -.40 -35.4 Lydall N LDL 15 60.00 37.50 407 42.90 782 43.05 40.25 +1.45 -15.5 LyonBas A N LYB 4.00f 3.6 9 121.95 78.88 2701 111.02 12894 115.54 107.63 -4.30 +.6M -:M&T Bk N MTB 3.20f 1.8 20 197.37 141.12 1191 172.98 5846 176.10 172.27 -1.76 +1.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1006.57 0 -7.7 M&TBk pfC N MTBpC 63.75 6.3 1086.00 1010.00 1013.00 0 1013.00 1013.00 +3.00 -1.7 MACOM Q MTSI 65.99 15.46 2237 23.86 4059 25.33 23.64 -.82 -26.7 MAG Slv g A MAG 13.84 9.29 138 11.22 612 11.30 10.99 -.03 -9.2 MAM Soft Q MAMS 21 9.42 6.11 25 8.67 217 8.95 8.52 -.12 +15.4 MB Fncl Q MBFI .96 2.0 20 51.59 38.29 1049 48.80 5706 49.89 48.59 -.66 +9.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 3 25.48 42 25.63 25.48 -.13 -3.1 MBIA N MBI 10.97 6.04 1704 9.06 6123 9.96 9.00 -.86 +23.8 MBT Fnl Q MBTF .28f 2.6 16 11.55 9.25 73 10.65 159 10.75 10.40 +.15 +.5 MCBC n Q MCFT 19 31.26 16.82 300 29.13 681 30.49 28.65 -1.02 +31.1 MDC N MDC 1.20 4.0 11 35.18 26.45 831 29.95 2089 31.73 29.61 -1.58 -6.1 MDC Pr gs Q MDCA .84 16.2 2 12.26 3.80 1906 5.20 3191 5.30 4.65 +.30 -46.7 MDU Res N MDU .79 2.8 24 29.28 24.29 966 28.60 3665 28.83 28.09 +.46 +6.4 MEI Phrm Q MEIP 5.14 1.79 211 4.33 1781 4.79 4.17 +.09 +106.2tMER Tel rs Q MTSL 4.49 1.26 159 1.41 317 1.68 1.26 -.02 -33.2 MFA Fncl N MFA .80 10.2 10 8.90 6.72 2280 7.84 6606 7.90 7.75 +.09 -1.0 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 2 25.82 7 25.89 25.80 -.06 -2.0 MFA pfB N MFApB 1.88 7.4 25.89 23.96 10 25.25 37 25.33 25.14 -.13 -.2 MFC Bcp N MFCB 9.62 5.69 20 6.21 76 6.41 5.99 +.11 -20.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 62

MFS CAMu A CCA .60 5.8 14.00 10.24 4 10.28 36 10.35 10.25 -.03 -10.7 MCR N MCR .72a 9.1 8.76 7.85 49 7.92 347 7.92 7.85 +.02 -6.6tMGF N MGF .41 9.1 5.01 4.45 38 4.50 126 4.53 4.45 -.01 -6.1 MFS HInM N CXE .30 6.0 5.51 4.84 57 4.96 332 4.97 4.89 +.06 -5.3 MFS HYMu N CMU .28 6.1 4.89 4.37 65 4.53 374 4.53 4.42 +.10 -1.9tMFS IHI N CIF .25 10.0 3.03 2.50 201 2.49 454 2.55 2.48 -.05 -15.3tMIN N MIN .42 11.0 4.35 3.79 262 3.84 2324 3.85 3.79 +.02 -7.5 MFS InvG N CXH .50 5.4 10.33 9.08 35 9.26 116 9.26 9.13 +.11 -4.6 MMT N MMT .52 9.3 6.29 5.59 114 5.60 498 5.64 5.59 -.02 -7.7 MFM N MFM .38 5.8 7.41 6.41 26 6.64 351 6.70 6.56 +.06 -3.3 MFV N MFV .58 10.2 6.84 5.49 24 5.68 72 5.70 5.63 +.02 -4.0 MGE Engy Q MGEE 1.29 2.1 29 68.70 51.05 374 61.25 669 61.60 58.49 +2.20 -2.9 MGIC Inv N MTG 9 16.21 9.97 5063 11.23 18158 11.51 10.92 +.17 -20.4 MGMGrPr n N MGP 1.72f 5.5 31.83 25.31 537 31.35 3574 31.49 30.20 +.98 +7.5 MGM Rsts N MGM .48 1.6 9 38.41 29.53 9516 30.07 54707 31.45 29.81 -1.16 -9.9sMGP Ing Q MGPI .32a .3 59 99.73 47.68 167 94.62 668 99.73 93.59 -.40 +23.1 MI Acq n Q MACQ 11.41 8.34 1 10.55 372 10.70 10.55 +.03 +3.5 MI Acq un Q MACQU 12.95 10.17 12.12 4 12.28 12.02 +.22 +14.1 MI Homes N MHO 12 37.41 24.08 543 26.54 1232 28.10 26.32 -1.23 -22.8 MKS Inst Q MKSI .80f .8 14 128.28 65.90 6466 99.10 9811 105.60 99.00 -4.30 +4.9 MMA Cap Q MMAC 4 30.58 18.00 2 26.80 39 27.29 26.07 -.20 +10.3 MPLX LP N MPLX 2.47f 7.0 32 39.38 30.88 1194 35.18 4999 35.75 34.23 +.72 -.8 MRC Glbl N MRC 22 21.43 14.01 2049 21.14 5704 21.33 19.48 +1.12 +24.9sMSA Safety N MSA 1.52f 1.6 56 97.25 65.95 316 96.10 1382 97.36 93.12 +1.01 +24.0sMSB Fin Q MSBF .87a 4.1 21.55 17.10 3 21.15 16 21.55 21.06 -.25 +18.8 MSC Ind N MSM 2.32 2.6 17 99.94 65.42 567 89.14 1787 93.43 88.57 -4.35 -7.8 MSCI Inc N MSCI 1.52 .9 46 174.14 100.84 985 170.63 3282 173.66 169.55 -2.12 +34.8 MSG Netw N MSGN 10 26.30 16.25 822 23.10 3008 23.55 21.45 +1.00 +14.1 MTGE Inv Q MTGE 2.00 10.0 6 20.20 16.15 578 20.00 2090 20.10 19.80 +.20 +8.1 MTGE pfA Q MTGEP 2.03 7.7 27.42 25.00 2 26.37 8 26.44 26.15 +.27 +1.0 MTS Q MTSC 1.20 2.2 15 57.50 42.00 133 53.50 420 55.40 52.78 -.80 -.4 MTchAcq n Q MTEC 9.95 9.17 9.76 1 9.79 9.74 +.05 +1.5 MTchAc un Q MTECU 10.52 9.94 10.37 0 10.37 10.37 +.01 +3.0 MV OilTr N MVO .76e 7.4 8 10.60 4.80 28 10.15 131 10.22 9.70 +.28 +20.8 MVB Fin n Q MVBF .10 .6 20.40 16.93 857 18.13 1205 19.11 17.57 -.51 -9.8 MVC Cap N MVC .60 6.0 10.97 9.52 9 9.97 154 10.01 9.91 +.04 -5.6 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 12 25.59 26 25.82 25.52 -.23 -1.0 MYOS Q MYOS 2.38 1.03 4 1.42 69 1.54 1.39 -.13 +4.7 MYR Grp Q MYRG 24 40.81 23.00 375 36.28 849 37.61 35.78 -.21 +1.5tMacQUtlDv N MFD 1.20 11.0 14.75 11.00 135 10.95 443 11.54 10.95 -.58 -11.9 MacQGInf N MGU 1.48 6.7 26.50 21.32 47 22.25 163 22.33 21.95 +.08 -13.7sMacatawa Q MCBC .24 1.9 22 12.65 8.87 252 12.77 471 12.82 12.20 +.40 +27.7 Macerich N MAC 2.96 5.1 32 69.73 52.12 2560 57.75 7223 58.06 55.28 +1.83 -12.1 MackCali N CLI .80 3.9 10 28.26 15.86 718 20.68 3232 20.86 19.83 +.88 -3.2 MackFn Q MFNC .48 2.9 15 17.10 13.51 45 16.80 187 17.00 16.30 -.02 +5.7 Macquarie N MIC 5.24e 12.3 8 79.51 36.20 1213 42.62 4602 42.92 41.31 +1.09 -33.6 MacroGen Q MGNX 32.74 14.36 1635 22.99 2543 23.66 20.99 +.50 +21.0 Macys N M 1.51 4.0 12 41.33 17.41 7848 37.43 30964 39.77 37.20 -.84 +48.6 MadCvCall N MCN .72 9.7 8.04 7.09 41 7.46 120 7.52 7.41 -.02 -3.4sMadSqGd n N MSG 87 284.19 189.96 125 278.64 885 284.19 273.44 +3.74 +32.2 MadStSec N MSP 1.04 8.9 12.30 10.72 1 11.74 16 11.74 11.62 +.01 +.3 MadrigP rs Q MDGL 325.98 13.10 417 291.25 1566 307.81 281.06 -8.91 +217.3 Magal Q MAGS 6.48 4.13 13 5.15 55 5.35 5.15 -.16 +1.8 MagellnHlt Q MGLN 24 112.25 70.70 513 99.30 1512 99.90 93.00 +5.50 +2.8 MagellMid N MMP 3.75f 5.4 20 75.82 54.82 891 69.65 2930 70.38 68.15 +1.45 -1.8stMagenta n Q MGTA 16.33 14.30 618 14.50 3902 16.33 14.20 -.1 MagicSft Q MGIC .26e 3.2 20 9.50 7.60 1 8.20 37 8.40 8.10 -.15 -2.1 MagicJack Q CALL 8.65 5.55 63 8.58 434 8.60 8.50 +.08 +1.5 Magna g s N MGA 1.32f 2.1 11 67.47 43.66 1498 62.73 6237 65.94 61.78 -2.55 +10.7 MagnaChip N MX 7 13.40 8.85 371 10.30 1050 11.10 10.05 -.80 +3.5tMagneG rs Q MNGA 22.95 .35 274 .37 5119 .44 .35 -.03 -92.4 MagyarBc Q MGYR 70 13.95 12.01 1 12.67 11 12.73 12.36 +.10 -1.0 MaidenH Q MHLD .60 7.1 11.65 5.55 767 8.40 2360 9.00 8.10 -.25 +27.3 Maiden prA N MHpA 2.06 8.8 25.71 18.80 32 23.54 156 23.80 22.07 +1.24 -4.7 Maiden pfC N MHpC 1.78 8.3 26.67 16.73 16 21.52 165 21.87 20.85 +.44 -11.9 MaidnH pfD N MHpD 1.68 8.5 25.05 14.85 24 19.80 123 20.00 18.83 +.71 -5.4 MaidenHld n N MHLA .60 2.9 27.28 16.68 7 20.71 78 20.71 19.70 +.75 -10.0 MaidHld 43 N MHNC 1.94 8.6 27.34 18.64 16 22.69 64 23.00 21.80 +.73 -7.1 MainStCap N MAIN 2.28f 6.0 13 41.79 34.37 315 38.01 1088 38.78 38.01 -.51 -4.3 MainSDTMu N MMD 1.18 6.0 20.49 18.54 27 19.49 222 19.51 19.12 +.31 -1.7 Majesco n A MJCO 6.43 4.35 89 6.15 219 6.22 5.72 +.24 +14.5 MMyTrip Q MMYT 41.70 22.40 235 36.88 1186 39.20 35.95 -.53 +23.5 MalibuBoat Q MBUU 33 46.49 24.01 216 42.66 662 45.57 41.77 -2.37 +43.5 Mallinckdt N MNK 49.12 11.65 11533 19.27 23655 21.35 18.67 +.10 -14.6 MalvernBc Q MLVF 15 28.20 21.00 36 26.90 65 27.25 25.90 +.40 +2.7sMamEngy n Q TUSK 41.46 10.88 856 40.88 2875 42.30 38.00 +2.18 +108.3 ManTech Q MANT 1.00f 1.8 18 62.24 37.02 333 54.62 1024 55.18 53.64 +.43 +8.8sMgdDInvG N MZF .74 5.1 14.35 13.05 7 14.35 53 14.36 14.25 +.10 +6.9 ManchUtd N MANU .36 1.7 1 22.25 15.86 10 20.95 76 21.85 20.70 +.05 +5.8 ManhAssc Q MANH 30 54.21 39.10 631 48.75 3172 50.31 47.93 -.88 -1.6 ManhBrCa Q LOAN .48 6.7 16 7.69 4.95 12 7.15 58 7.35 7.10 -.15 +20.3 Manitex Q MNTX 12.37 6.58 1735 11.82 2162 12.30 11.01 -.37 +23.1 Manitowc rs N MTW 44.03 22.12 945 27.18 4155 27.42 25.02 +1.73 -30.9 MannKd rs Q MNKD 6.96 1.09 20895 2.01 27905 2.03 1.86 +.11 -13.4 Mannatech Q MTEX .50 2.5 10 22.40 13.50 4 20.40 24 20.85 19.65 -.20 +36.0 ManngNap N MN .32 10.3 13 4.55 2.95 29 3.10 256 3.20 2.95 -13.9tManpwrGp N MAN 1.86 2.0 11 136.93 89.32 987 91.74 3417 92.50 89.32 -1.19 -27.3 Manulife g N MFC .44 22.16 17.65 1718 18.94 6942 18.98 18.60 +.02 -9.2 MarathnO N MRO .20 .9 22.12 10.55 19233 21.48 71859 21.75 19.71 +1.49 +26.9 MaraPat rs Q MARA 10.03 .50 365 1.10 1655 1.21 1.05 -.12 -73.3 MarathPt s N MPC 1.84 2.5 10 83.33 49.30 11888 72.62 28821 75.23 72.23 -.94 +10.1sMarchxB Q MCHX .50e 3.20 2.34 67 3.03 368 3.20 2.96 -.12 +10.0sMarcusMill N MMI 25 40.05 24.34 599 40.16 1757 40.42 38.33 +1.21 +23.2sMarcus N MCS .60f 1.8 26 33.60 23.55 378 32.85 621 33.60 32.35 +.05 +20.1 MarinSft rs Q MRIN 15.45 5.60 3 5.95 24 6.20 5.80 -.05 -45.7 MarPet Q MARPS .32e 8.5 8 4.83 2.83 3.76 8 4.23 3.60 -.08 +10.6 MarineP N MPX .40f 2.4 30 17.12 12.00 126 16.90 199 17.00 15.86 +.45 +32.7 MarineMx N HZO 21 25.05 13.80 301 22.10 1504 22.50 21.10 -1.85 +16.9 MarinusPh Q MRNS 9.87 1.27 5386 6.76 8524 7.49 6.33 -.73 -17.2 Markel N MKL 63 1194.98 949.72 61 1114.68 216 1116.22 1089.80 +1.68 -2.1 MktAxess Q MKTX 1.68 .8 55 229.84 171.45 176 211.00 899 217.53 210.17 -4.11 +4.6 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 54 30.95 106 31.30 29.15 +1.10 +38.2 MAR Q MAR 1.32 1.0 34 149.21 96.90 1814 132.61 9598 138.86 132.48 -6.22 -2.3 MarriotVac N VAC 1.60 1.4 19 154.14 107.58 421 117.98 1714 123.04 117.49 -2.52 -12.7 Marrone Q MBII 3.39 .85 6470 1.91 7934 1.94 1.63 +.14 +73.6 MarshM N MMC 1.66f 2.0 23 86.54 76.68 3489 81.60 12136 82.73 80.22 -.74 +.3 MartenTr s Q MRTN .10 .4 36 29.60 15.60 960 24.00 1726 24.25 23.15 -.05 +18.2 MartMM N MLM 1.76 .8 33 241.33 189.27 513 227.43 2306 231.08 221.25 -1.83 +2.9 MartinMid Q MMLP 2.00 14.3 22 19.85 12.70 213 14.00 688 14.35 13.65 +.35 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 6891 21.31 33728 22.09 20.78 -.60 -.7 Masco N MAS .42 1.1 19 46.45 35.79 3871 38.04 17469 38.63 36.92 -.20 -13.4 Masimo Q MASI 42 102.32 80.69 5581 99.98 7876 101.90 98.84 -1.29 +17.9 Masonite g N DOOR 14 79.90 50.40 280 70.85 943 73.40 70.15 -.30 -4.5 Mastec N MTZ 13 55.53 38.40 1712 52.10 5412 54.70 51.65 -.05 +6.4 MastechD A MHH 18 18.42 6.13 4 15.44 62 16.10 15.38 -.12 +53.5 MasterCrd N MA 1.00 .5 47 204.00 120.65 3126 201.48 15040 203.68 197.27 +1.95 +33.1 MatadorRs N MTDR 21 35.22 20.13 2265 27.86 11304 28.60 25.79 +1.73 -10.5 Match n Q MTCH 44 48.65 16.57 3319 42.71 10876 44.53 42.17 -.26 +36.4 Materialise Q MTLS 16.50 11.23 26 12.64 266 13.30 12.55 -.42 -.6 Materion N MTRN .42f .8 35 57.45 36.10 165 54.95 486 56.35 54.31 -.85 +13.1 MatinasB n A MTNB 2.89 .43 5297 .47 7266 .61 .45 -.16 -59.4 MatlinPr n Q MPAC 9.90 9.65 9.86 1 9.86 9.86 +.01 +1.0 MatlnPrt un Q MPACU 11.00 10.00 10.40 1 10.40 10.40 +2.5 MatrixSv Q MTRX 20.25 7.80 365 18.90 1241 19.40 18.30 +6.2 Matson N MATX .80 2.1 7 40.32 21.63 329 38.92 1424 39.74 37.82 +.15 +30.4 Mattel Q MAT .60 3.4 21.67 12.21 7331 17.52 22093 17.87 16.74 -.16 +13.9 Mattersight Q MATR 3.05 1.93 202 2.70 225 2.70 2.65 +.03 +5.9 MatthInt Q MATW .76 1.3 21 66.65 47.70 762 59.90 1192 60.75 56.70 +2.75 +13.4 MauiLand N MLP 21 27.80 9.95 47 11.80 143 12.10 11.05 +.70 -31.8 MaxarTc n N MAXR 1.48 3.0 67.30 42.11 6681 48.73 8584 50.76 47.92 -1.85 -24.2 MaximIntg Q MXIM 1.68 2.8 25 74.94 43.43 2279 60.39 10329 61.34 59.55 -1.17 +15.5 Maximus N MMS .18 .3 19 72.71 58.58 488 63.15 1838 63.74 62.16 +.47 -11.8tMaxLinear N MXL 11 30.23 16.52 696 16.41 4106 17.70 16.30 -1.26 -37.9 MaxwellT Q MXWL 6.61 4.29 481 5.67 1105 5.68 5.49 +.07 -1.6 MaysJ Q MAYS 22 47.00 34.05 1 39.60 9 42.11 38.75 +.60 +1.5 MazorRbt Q MZOR 76.56 33.15 230 57.76 2094 58.55 54.66 -1.14 +11.9 McClatch rs A MNI 11.25 5.75 38 10.10 61 10.25 9.52 +.35 +13.1 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 1 106.57 2 106.57 105.00 +1.38 +6.0 McCorm N MKC 2.08f 2.0 16 111.46 90.25 2351 106.09 5714 106.58 104.53 -.31 +4.1 McDnlds N MCD 4.04 2.5 25 178.70 146.84 10925 164.55 27232 166.58 159.54 -1.91 -4.4 McGrathR Q MGRC 1.36 2.1 10 68.79 32.71 938 64.22 1664 65.25 63.03 -.15 +36.7 McKesson N MCK 1.36 .9 12 178.86 134.25 1845 148.88 7263 149.43 144.30 -1.12 -4.5 McEwenM N MUX .01 .5 2.86 1.82 887 2.19 5384 2.20 2.12 +.02 -3.9 Mechel pf N MTLp 1.34 .80 .98 8 .98 .95 -.02 -6.7tMechel rs N MTL 5.80 3.10 23 3.13 331 3.35 3.10 -.27 -40.5 MedalFin Q MFIN .20 3.5 5.86 2.08 28 5.70 252 5.75 5.50 +.12 +61.5 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.01 2 25.67 8 25.75 25.35 -.11 -4.3 Medequit n N MRT .84 7.9 13.06 9.67 399 10.59 757 10.80 10.38 +.09 -5.6 MedProp N MPW 1.00 7.1 16 14.19 11.82 2065 14.11 7965 14.18 13.80 +.20 +2.4 MedTrBill Q MTBC 5.44 1.08 152 3.46 403 3.46 3.25 +.19 +32.6 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 2 25.68 41 25.79 25.66 -.04 +1.6 MediCo Q MDCO 43.79 24.45 871 36.28 4013 37.91 35.82 -.62 +32.7 MediciNova Q MNOV 14.50 4.40 437 8.61 691 8.98 8.26 +.12 +33.1 Medidata Q MDSO 85.92 59.60 855 82.39 2976 85.69 81.03 +.26 +30.0sMedifast N MED 1.92 1.2 68 179.52 40.00 374 154.81 1842 179.52 146.25 -8.54 +121.8 Medigus rs Q MDGS 3.18 1.08 73 1.27 276 1.43 1.21 -.00 -3.6 MediWound Q MDWD 8.25 3.56 15 7.00 177 7.20 6.70 +.15 +57.3 MedleyCap N MCC .40m 11.4 5 6.65 3.35 397 3.51 1303 3.55 3.40 +.10 -32.8 MedleyC 23 N MCV 1.53 6.3 25.98 23.93 9 24.47 22 24.65 24.17 -.07 -3.1 MedleyC 21 N MCX 1.63 6.4 26.39 25.00 1 25.30 9 25.30 25.13 +.18 -1.9 Medley n N MDLX .22p 25.09 23.61 3 23.93 10 24.08 23.81 -.05 -3.4 Medley24 n N MDLQ 25.66 24.50 13 24.80 33 24.99 24.50 +.29 -1.6 MedleyMgt N MDLY .80 21.3 7.15 3.10 929 3.75 1376 3.90 3.15 +.60 -42.3 Mednax N MD 12 63.04 40.56 1501 44.97 5945 46.94 44.18 +.62 -15.8sMedpace n Q MEDP 38 45.94 26.56 1017 45.07 1975 45.94 43.73 -.17 +24.3 Medtrnic N MDT 2.00f 2.3 35 89.72 76.41 5574 86.81 24904 87.58 85.35 +.03 +7.5 MeetGrp Q MEET 5.45 1.84 2239 4.35 6840 4.56 4.20 +.06 +54.3tMeiraGTx n Q MGTX 15.49 12.68 134 11.90 532 15.00 11.61 -2.55 -20.7 MelcoResE Q MLCO .32e 1.1 96 32.95 19.56 2192 29.91 11402 30.47 29.05 +.21 +3.0 Melinta rs Q MLNT 24.25 5.20 807 7.10 2150 8.95 7.00 -1.95 -55.1sMellanox Q MLNX 90.45 41.88 229 86.50 3002 90.45 82.60 +.60 +33.7 MelroseBn Q MELR .34e 24 20.50 17.10 19.40 2 20.00 19.40 -.60 -3.0 MenloTh n Q MNLO 39.86 6.99 276 8.27 603 8.77 7.95 +.16 -71.2sMenus n Q MRUS 22.95 13.30 38 22.06 235 22.97 20.64 +1.43 +13.7 MercadoL Q MELI .60 .2 417.91 217.06 481 290.86 3508 305.36 285.03 -12.96 -7.6 MercBank Q MBWM .88 2.3 18 38.08 28.92 152 37.59 364 37.98 36.44 +.60 +6.3 MercerIntl Q MERC .50 3.0 15 17.60 10.45 204 16.90 969 17.13 16.10 +.40 +18.2 MerchBcp n Q MBIN .24 .9 29.15 16.27 1272 28.22 1888 29.06 27.80 +.40 +43.4 Merck N MRK 1.92 3.1 23 66.41 52.83 12913 61.47 56251 61.92 60.59 -.56 +9.2 MercGn N MCY 2.50 5.3 42 61.51 41.41 201 47.19 835 48.17 46.60 -.22 -11.7 MercSys Q MRCY 48 55.00 30.11 1346 37.81 3189 38.35 35.57 +1.47 -26.4 Meredith N MDP 2.18 4.2 12 72.25 47.30 440 52.40 1992 53.40 51.95 +.30 -20.7 MeridBcp Q EBSB .20 1.0 27 21.85 15.85 534 20.15 1229 20.30 19.40 +.60 -2.2 MeridnBk n Q MRBK 21.37 16.56 3 18.01 9 18.27 17.87 -.29 -9.9sMeridBio Q VIVO .50 3.0 27 17.10 13.35 578 16.75 1503 17.10 16.12 +.30 +19.6 MeritMed Q MMSI 49 55.50 35.11 623 50.40 1574 51.55 49.35 +.25 +16.7 Meritage N MTH 12 55.50 38.80 530 43.65 1888 45.50 42.80 -1.70 -14.7 Meritor N MTOR 6 29.54 15.45 2086 21.47 4697 22.20 20.79 +.24 -8.5 MerL pfK N MERpK 1.61 6.2 26.54 25.28 21 26.14 279 26.20 26.07 -.02 +.2 ML CZN46 N PIY 2.09 13.8 26.88 11.66 1 15.20 17 16.40 14.38 -.75 +3.3 MLRRD29 N PYS 1.58 8.4 24.85 17.20 2 18.76 13 18.88 18.51 +.15 -7.4 MLGS flt N PYT .76 3.5 22.60 20.40 1 21.72 6 21.95 21.72 +.00 +3.7 MLIdxPl33 A IPB 1.51 5.3 29.00 26.50 0 28.70 4 28.88 28.28 +.20 +3.6 MerrimP rs Q MACK 1 15.40 7.37 1679 9.15 2381 9.85 9.06 +.07 -10.7 Mersana n Q MRSN 23.96 12.45 344 19.21 803 20.31 17.31 -.67 +16.9sMesaLabs Q MLAB .64 .3 211.56 122.35 57 199.97 187 211.56 193.21 +2.47 +60.9 MesaRoyl N MTR 1.46e 9.5 15 19.85 11.25 2 15.30 23 15.39 15.30 -.05 -17.1 Mesab N MSB 1.49e 30.92 12.95 32 24.75 140 25.90 24.58 -1.05 -1.6 Mesoblast n Q MESO 8.55 4.74 147 5.86 571 6.66 5.45 +.06 +.3 MetaFincl Q CASH .52 .5 21 117.98 60.70 367 101.85 677 107.15 100.10 -4.60 +9.9 Methanx Q MEOH 1.32 1.9 20 72.20 39.48 308 69.70 1817 70.40 67.70 +1.10 +15.1 Methode N MEI .44 1.1 26 48.44 36.05 998 40.20 3565 45.45 40.00 -1.65 +.2 MetLife N MET 1.68f 3.7 10 55.91 43.38 7641 45.71 35739 46.76 45.43 -.60 -9.6 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 5 25.34 104 25.43 25.20 +.01 +2.0sMetroBkH n N MCB 55.00 36.35 388 53.35 551 55.00 52.73 -.26 +26.7 MettlerT N MTD 40 697.26 540.24 186 582.31 1154 586.38 572.65 -6.69 -6.0 MexcoEn A MXC 7.18 3.00 18 5.08 45 5.35 4.54 +.58 +29.3 MexEqt N MXE 1.62e .1 12.22 9.50 3 9.98 14 10.00 9.57 +.28 -2.7 MexicoFd N MXF .60 4.1 18.24 14.03 16 14.76 165 14.78 14.24 +.33 -6.3 MKors N KORS 20 70.00 32.81 2844 66.63 12376 68.75 66.36 -.89 +5.8 Michaels Q MIK 10 27.87 17.25 5932 19.74 20874 19.81 17.66 +1.74 -18.4 MicrFoc n N MFGP 36.21 12.67 283 17.92 2139 18.27 17.65 -.06 -46.7 Microbot rs Q MBOT 1.75 .58 90 .77 1041 .83 .77 -.01 -24.4 Microchp Q MCHP 1.45f 1.5 99 104.20 75.80 2844 96.92 17778 101.88 96.37 -5.06 +10.3 MicrSol n A MICR 4.29 3.19 2 3.50 36 3.54 3.40 MicronT Q MU 6 64.66 26.85 62795 57.10 275365 61.83 56.87 -1.13 +38.9 MicronetE Q MICT 1.77 .65 11 1.24 224 1.34 1.16 -.08 +10.7 Microsoft Q MSFT 1.68 1.7 58 102.69 68.02 38869 100.41 168847 102.52 99.42 +.28 +17.4 MicroStr Q MSTR 23 196.35 122.16 239 131.15 481 136.99 129.36 -3.59 -.1 Microvisn Q MVIS 3.25 1.00 9098 1.15 13073 1.25 1.14 -.09 -29.4 MidPenn Q MPB .60 1.7 18 37.90 25.10 430 35.00 475 35.50 33.88 -.10 +5.7 MidAApt N MAA 3.48 3.5 18 110.79 85.16 896 99.58 4255 99.82 95.41 +3.08 -1.0 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 65.21 0 65.21 64.00 +.37 -3.1 MidConEn Q MCEP 2.52 .92 65 1.65 326 1.67 1.53 +.07 +39.8 Midatech n Q MTP 2.80 .66 6 .69 72 .77 .68 -.05 -17.5 Middleby Q MIDD 20 138.89 98.06 863 104.90 3171 107.13 102.79 -1.72 -22.3 MiddlefldB Q MBCN 1.12 2.2 17 54.90 42.10 48 51.60 119 54.20 51.05 -1.90 +7.1 MdsxWatr Q MSEX .90 2.1 29 46.74 33.96 115 42.33 364 43.88 41.97 +.07 +6.1 MidlStBc n Q MSBI .88 2.5 25 36.50 28.70 836 35.45 1310 36.00 34.96 +.38 +9.1 MidsthBcp N MSL .28m 2.0 15.40 11.05 163 13.85 326 14.00 13.50 +.30 +4.5 MidstPet N MPO 19.04 10.87 527 13.04 1242 13.34 11.84 +1.12 -21.4 MidWOne Q MOFG .78f 2.3 19 37.94 30.56 107 34.61 231 34.75 32.88 +1.25 +3.2 Milacron n N MCRN 22.62 15.09 1786 19.34 3037 20.67 18.93 -1.13 +1.0 MilestnSci A MLSS 1.65 .64 73 .74 168 .86 .74 -.07 -37.3 MillerHer Q MLHR .72 2.1 17 41.85 29.25 649 35.10 2240 36.85 34.80 -.55 -12.4 MHowHiInc N HIE 1.39 11.5 14.17 10.93 52 12.13 263 12.31 12.02 +.10 -2.7 MillerInds N MLR .72 2.9 15 29.00 23.90 77 24.75 169 26.15 24.65 -.25 -4.1sMimecast n Q MIME 46.87 25.06 588 42.06 1800 46.87 41.85 -.91 +46.7 MiMedx Q MDXG 26 18.25 4.95 2177 5.98 11049 5.99 5.18 +.34 -52.6 Mind CTI Q MNDO .30e 13.8 10 2.55 2.10 35 2.17 184 2.29 2.17 -.09 -11.9 Mindbody n Q MB 45.50 21.57 1307 40.05 4520 43.35 39.20 +.50 +31.5 MinTech N MTX .20 .3 18 77.15 62.55 478 75.35 1206 76.80 74.15 -.65 +9.4 MinervaN Q NERV 10.15 4.80 650 8.85 1454 9.25 8.45 +46.3 Miragen rs Q MGEN 15.91 5.01 1265 6.88 2009 7.50 6.46 -.47 -34.0sMiratiTher Q MRTX 53.50 3.05 2480 51.35 4111 53.50 48.55 +2.40 +181.4sMisonix Q MSON 13.35 7.05 24 13.45 67 13.50 12.60 +.35 +42.3 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.25 27 25.40 25.19 -.58 -1.6 Mistras N MG 35 23.83 17.00 549 19.12 890 19.55 18.20 +.35 -18.5 Mitcham Q MIND 4.57 2.82 23 4.35 81 4.35 3.92 +.10 +37.2 Mitchm pfA Q MINDP 2.25 9.4 24.60 22.34 2 23.96 8 24.20 23.84 -.24 +3.0 MitekSys Q MITK 26 10.75 7.00 585 9.45 1443 9.50 9.05 +.10 +5.6 MitelNet g Q MITL 11.31 6.99 1709 10.96 11437 10.98 10.91 +.01 +33.2tMitsuUFJ N MUFG 8.11 5.54 1477 5.68 7187 5.87 5.54 -.21 -21.9 MiX Tele N MIXT .22e 21.00 7.28 76 17.95 500 18.99 17.78 -1.07 +40.7tMizuhoFn N MFG 4.00 3.36 299 3.40 1359 3.48 3.36 -.08 -6.6 MobileMini Q MINI 1.00 2.1 40 48.65 28.10 1442 47.15 2273 47.35 45.60 +.35 +36.7 MobileTele N MBT .53e 6.3 12.80 7.77 5444 8.48 22381 9.20 8.37 -.73 -16.8 MobileIron Q MOBL 6.78 3.20 1986 4.80 4066 4.95 4.60 +23.1 Model N N MODN 19.60 12.40 965 17.10 2313 17.55 16.35 -.40 +8.6 ModMed n Q MMDM 10.24 9.65 75 9.95 423 9.96 9.93 +1.5 ModMed rt Q MMDMR .55 .30 27 .48 46 .50 .46 +.07 +23.1 ModMed un Q MMDMU 12.50 10.16 10.80 20 10.80 10.80 +2.7 Modine N MOD 14 25.75 15.25 586 18.80 1832 19.35 18.50 -6.9sMoelis&Co N MC 1.88f 3.1 50 67.65 37.50 1373 60.50 3231 67.65 60.18 -5.45 +24.7 Mohawk N MHK 16 286.85 202.75 973 211.87 4306 212.59 207.85 -1.14 -23.2 MolecTemp Q MTEM 13.25 .35 1116 5.67 1661 6.17 4.77 +.48 -43.4 Moleculin n Q MBRX 3.75 .78 355 1.86 6132 2.43 1.81 -.12 sMolinaHlth N MOH 99.04 56.68 5504 101.48 8851 103.27 95.24 +6.04 +32.3 MolsCoorB N TAP 1.64 2.4 11 94.02 58.75 2579 69.02 12939 69.25 66.40 +1.13 -15.9 Momenta Q MNTA 24.90 11.85 1719 21.45 3484 22.95 21.00 -.45 +53.8 Momo Q MOMO 54.24 22.49 2175 50.78 17380 53.50 49.80 -2.82 +107.4 MonakGp n Q MKGI 5.07 2.00 24 2.92 57 3.54 2.80 +.12 -41.2 MonarCas h Q MCRI 31 47.92 29.37 392 46.10 647 47.67 44.28 +1.18 +2.9 Mondelez Q MDLZ .88 2.1 22 46.54 37.42 8878 41.30 45863 41.40 39.90 +.48 -3.5 MoneyGrm Q MGI 17.48 6.39 526 7.11 1827 7.42 6.96 -.17 -46.1 MngDB A n Q MDB 59.54 24.62 841 56.94 4668 59.48 54.52 -2.29 +91.8 MonRE N MNR .68 4.3 25 18.45 13.87 992 15.84 2405 15.93 15.25 +.45 -11.0 MonRE pfC N MNRpC 1.53 6.4 26.74 22.82 5 23.95 48 24.00 23.86 -.00 -4.3sMonPwSys Q MPWR 1.20 .9 93 141.82 94.24 4481 138.54 5826 142.56 136.94 -3.09 +23.3 Monotype Q TYPE .46 2.2 51 26.75 15.75 264 21.30 1001 21.95 21.20 -.50 -11.6 Monro Q MNRO .80f 1.3 32 64.15 39.65 392 60.55 1246 62.15 58.25 +1.90 +6.3 MonroeCap Q MRCC 1.40 10.3 9 15.32 12.18 71 13.62 466 13.83 13.50 -.15 -.9 MonstrBv s Q MNST 39 70.21 47.61 2931 56.86 14741 57.02 55.04 +.43 -10.2 Moodys N MCO 1.76 1.0 37 179.84 118.33 797 172.41 3716 175.83 172.18 -4.39 +16.8 Moog A N MOG/A .25p 20 93.93 68.29 225 76.97 830 83.49 76.45 -5.93 -11.4 Moog B N MOG/B .25p 20 91.71 68.79 78.24 1 80.08 78.24 -5.49 -11.8 MorgStan N MS 1.00 2.0 12 59.38 43.48 18466 48.89 56942 50.94 48.80 -2.27 -6.8 MorgSt pfE N MSpE 1.78 6.2 30.01 27.96 186 28.59 356 28.86 28.53 -.26 -1.3 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 41 27.64 213 27.84 27.57 -.13 -2.8 MorgSt pfI N MSpI 1.59 5.8 29.01 26.51 33 27.19 219 27.44 27.11 -.15 -2.4 MorgS pfG N MSpG 1.66 6.2 28.17 25.75 13 26.69 137 26.77 26.51 +.07 -.1 MorgSt pfK N MSpK 27.72 25.55 37 25.94 283 26.06 25.87 -.02 -4.3 MS Asia N APF .14e .8 19.99 16.28 8 17.41 37 17.66 17.31 -.26 -5.4 MS China N CAF 13.33e 27.79 21.02 110 24.37 823 25.84 24.05 -1.27 +4.2 MS CushHi N MLPY 1.28e 19.8 8.00 6.09 1 6.48 111 6.58 6.42 +.05 -8.2tMS EMD N MSD .57e 6.4 10.27 8.55 84 8.88 310 8.91 8.55 +.04 -11.0tMSEMDDbt N EDD .80m 11.5 8.37 6.64 207 6.97 948 7.02 6.64 +.02 -9.5tMSEmMkt N MSF .05e .3 19.86 15.97 24 16.37 130 16.43 15.97 -.12 -8.5 MS India N IIF .04e 35.14 28.62 18 28.99 95 29.62 28.84 -.53 -12.5 MSJCP97 N HJV 1.75 14.3 16.72 10.00 2 12.20 7 12.69 12.16 -.16 -1.1 MkVRMB N CNY 49.12 38.95 0 45.24 1 45.90 45.24 -.20 +5.2 MSDLEur N URR 21.49 16.65 16.65 1 16.65 16.65 -.25 -8.2 MSDSEur N DRR 57.46 44.20 52.68 0 53.85 52.68 -3.30 +8.8 MorgSt pfA N MSpA 1.01e 4.3 24.50 21.49 24 23.24 200 23.32 22.94 +.18 +2.7sMornstr Q MORN 1.00 .8 30 134.95 75.93 192 132.21 756 134.95 128.33 +1.20 +36.3 MosaicAc n N MOSC 9.90 9.49 75 9.68 305 9.69 9.68 -.01 -.2 Mosaic N MOS .10 .3 39 29.95 19.23 4036 28.88 19146 29.32 27.64 -.10 +12.5 MoSys rs Q MOSY 2.48 .61 150 1.75 593 1.81 1.66 +.01 +57.7 MotifBio n Q MTFB 13.75 6.84 9.44 14 9.44 8.38 +.86 -12.7 MotorcarP Q MPAA 23 30.16 18.53 318 19.08 1903 20.39 18.69 -.12 -23.6sMotrlaSolu N MSI 2.08 1.8 22 117.62 82.86 1750 117.71 5485 118.37 113.59 +3.19 +30.3 MotusGI n Q MOTS 7.85 3.75 164 6.71 584 6.77 5.90 +.76 +53.2tMtnPDia g Q MPVE 4.10 2.30 16 2.50 131 2.50 2.30 +.08 -9.1 Movado N MOV .80 1.6 53.73 21.50 342 48.60 1046 49.90 47.75 -.70 +50.9 Moxian n Q MOXC 4.00 1.74 19 1.90 108 2.05 1.85 -.14 -50.6 MudrickC n Q MUDS 9.94 9.55 9.64 83 9.65 9.61 +.01 +.5 Mueller N MLI .40 1.3 22 37.57 25.26 327 30.19 1172 31.05 30.05 -.22 -14.8 MuellerWat N MWA .20 1.7 26 12.99 9.59 1390 11.55 4616 11.96 11.47 -.31 -7.8 MultiColor Q LABL .20 .3 19 89.70 61.45 355 69.70 765 71.20 69.15 -1.05 -6.9sMurphO N MUR 1.00 2.9 35.43 22.21 4747 34.20 13659 35.98 32.86 +1.43 +10.1 MurphUSA N MUSA 15 89.69 61.05 3383 80.56 6621 81.45 70.42 +9.79 +.2tMustBio n Q MBIO 13.35 6.17 1831 7.04 2274 7.67 6.17 -.72 -41.3 MutualFst Q MFSF .72 1.8 20 40.50 31.05 67 39.90 109 40.00 37.46 +1.65 +3.5 MySize n Q MYSZ 3.58 .57 355 1.00 4702 1.13 .97 -.06 +54.3 MyersInd N MYE .54 2.8 39 24.60 15.40 939 19.50 1636 21.00 19.08 -1.00 Mylan NV Q MYL 8 47.82 29.39 4830 38.31 19112 39.12 37.93 -.69 -9.5 MyndAn n Q MYND 5.05 1.15 20 2.05 221 2.24 2.02 -.19 -39.7 MyoKard n Q MYOK 62.83 12.60 1829 48.45 3090 49.50 46.80 +.25 +15.1 Myomo n A MYO 23.20 2.07 97 3.03 675 3.12 2.95 -.05 -19.2sMyovant n N MYOV 25.35 9.92 48 24.60 326 25.54 22.50 +1.91 +94.6 MyriadG Q MYGN 19 41.57 23.28 2734 38.87 5659 40.72 38.34 -.55 +13.2N -:NBT Bcp Q NBTB 1.00f 2.5 19 40.47 31.28 217 39.78 668 40.24 38.54 +.84 +8.1 NCI BldSy N NCS 23 23.35 13.05 884 21.05 2664 22.60 20.68 -.80 +9.1 NCR Corp N NCR 28 43.24 26.00 1254 31.22 5489 32.29 30.60 -.95 -8.1tNCS Mltst n Q NCSM 25.96 12.57 581 13.60 1566 13.95 12.57 +.48 -7.7 NETgear Q NTGR 71.42 42.60 432 64.75 1426 67.40 64.28 -1.60 +10.2 NF EngSv Q NFEC 5.29 .76 490 2.61 2543 3.66 2.45 -1.15 +169.1 NGL EnPt N NGL 1.56 11.8 17.65 8.58 788 13.20 3120 13.25 12.10 +.85 -6.0 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 26 24.84 134 24.94 24.60 +.09 +1.8 NI Hldg n Q NODK 18.62 15.72 78 16.82 125 16.84 16.42 -.06 -.9 NIC Inc Q EGOV .32 2.0 21 20.10 12.65 411 16.25 2018 16.70 16.05 -2.1sNICE Ltd Q NICE .64 .6 35 111.38 73.65 159 107.51 1085 111.39 107.30 -1.81 +17.0sNII Hldg n Q NIHD 3.75 .22 10519 3.54 15034 3.75 3.03 -.04 +734.9 NL Inds N NL 7 16.05 6.85 51 9.35 205 9.85 8.80 -.10 -34.4 nLIGHT n Q LASR 42.79 22.14 992 35.00 2016 40.19 33.50 -3.59 +29.9 NMI Hldg h Q NMIH 12 21.92 10.10 1727 17.10 3020 17.63 16.90 -.10 +.6 NN Inc Q NNBR .28 1.4 20 32.90 19.65 638 20.40 997 21.55 20.14 -1.10 -26.1 NRG Egy N NRG .12 .4 50 35.17 15.95 7349 31.02 34100 33.69 30.96 -2.36 +8.9 NRG Yld A N NYLD/A 1.12f 6.6 35 19.91 15.30 198 17.00 1083 17.43 16.61 -.28 -9.8 NRG Yld C N NYLD 1.24f 7.2 24 20.15 15.55 604 17.20 3684 17.50 16.60 -.05 -9.0 NTN Buzz rs A NTN 8.40 3.01 0 4.54 21 4.78 4.30 +.19 +7.8 NV5 Global Q NVEE 27 71.90 40.01 121 69.35 449 70.35 67.60 -.05 +28.1sNVE Corp Q NVEC 4.00 3.3 46 123.93 68.50 30 122.77 136 123.93 112.75 +6.77 +42.8 NVR N NVR 21 3700.00 2311.11 47 3000.65 155 3170.30 2983.00 -181.74 -14.5 nVent El n N NVT 28.93 21.00 1980 26.79 7712 27.43 26.30 -.01 +17.9 NXP Semi Q NXPI 42 125.93 90.83 7185 115.07 30852 115.11 108.10 +1.91 -1.7 Nabors N NBR .24 3.7 8.87 5.32 16040 6.53 75921 6.78 6.09 +.10 -4.4tNabriva n Q NBRV 14.10 3.72 515 3.82 2322 4.58 3.56 -.70 -36.1 NACCO N NC .66 1.9 4 92.60 23.80 41 35.10 151 38.45 34.30 +.15 -6.8stNakBrLtd n Q NAKD 11.36 4.63 537 4.83 7959 11.36 4.52 -43.2 NamTai N NTP .28 2.5 42 13.90 7.70 21 11.30 86 11.60 11.10 -.40 -10.0 NanoDim n Q NNDM 6.37 1.21 281 2.42 5372 2.85 2.35 +.09 -21.2 NanoString Q NSTG 16.92 5.87 753 14.50 1236 14.81 13.38 +.67 +94.1 NanoVib n Q NAOV 5.00 3.68 25 4.70 37 4.80 4.16 +.22 +.4 NanoViric A NNVC 1.64 .36 217 .36 580 .46 .36 -.03 -59.1 Nanomtr Q NANO 30 44.17 22.08 405 38.26 1577 39.69 38.04 -1.29 +53.5 NantHlth n Q NH 5.26 2.60 597 3.30 989 3.32 2.95 +.08 +8.2tNantKwst n Q NK 8.45 2.66 505 2.93 3176 3.20 2.66 -.18 -34.7sNapco Q NSSC 40 15.45 7.40 155 14.80 654 15.90 12.25 +2.50 +69.1 Nasdaq Q NDAQ 1.76f 1.9 24 96.19 69.45 1357 93.60 5218 94.86 93.17 -1.32 +21.8sNatera n Q NTRA 14.99 7.78 982 16.07 2049 16.12 13.56 +1.82 +78.8 Nathans s Q NATH 1.00a 1.1 60 100.90 52.90 29 94.85 102 97.50 91.10 +1.25 +25.6 NatAmUnv Q NAUH .18 21.8 2.77 .76 34 .83 46 1.07 .83 -.18 -41.9 NatBkHldg N NBHC .56f 1.4 33 40.98 30.25 617 39.00 1429 40.23 38.73 -.45 +20.3 NatlBnksh Q NKSH 1.19e 2.4 24 49.30 36.75 48 48.80 83 49.20 46.15 +2.20 +7.4 NatlBevrg Q FIZZ 1.50e 45 129.82 83.78 483 112.25 1930 113.75 105.20 +3.20 +15.2sNatCineM Q NCMI .68 8.1 8.37 5.09 2690 8.39 6320 8.42 7.57 +.74 +22.3sNatlCmce n Q NCOM 25 47.95 37.93 385 47.75 568 48.00 46.20 +1.30 +18.6 NatEnrSv n Q NESR 11.33 9.50 6 10.59 60 10.64 10.24 +.24 +6.4 NatFuGas N NFG 1.70f 3.2 16 59.92 48.31 893 52.71 2503 53.75 52.44 +.04 -4.0 NatGenHld Q NGHC .16 .6 27 28.05 16.21 1740 27.13 2860 27.99 27.00 -.28 +38.1 NatGnH pfA Q NGHCP 1.88 7.2 26.66 22.77 0 25.88 12 25.89 25.50 +.33 +2.4 NatGnH pfB Q NGHCO 1.88 7.3 26.62 22.02 4 25.65 38 25.76 25.55 +.07 +2.4 NatGnH pfC Q NGHCN 1.88 7.3 26.26 23.13 9 25.71 115 25.84 25.53 +.16 +2.7 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 11 25.42 34 25.74 25.42 -.08 NatGrid N NGG 2.89e 5.2 65.97 51.44 435 55.62 2310 55.83 54.53 +.37 -5.4 NtHlthInv N NHI 4.00 5.4 17 81.60 62.71 432 74.29 1069 75.18 73.50 -.13 -1.4sNHltcre A NHC 1.92f 2.6 27 73.17 57.00 132 72.52 261 73.25 70.24 +1.63 +19.0 NatlHld rs Q NHLD 6.26 2.08 24 3.28 35 3.39 3.08 -.10 -.6 NatInstrm Q NATI .92 2.1 53 53.57 38.70 552 42.95 2451 44.21 42.84 -1.30 +3.2 NOilVarco N NOV .20 .5 45.08 29.90 3992 42.60 14554 43.70 41.24 +1.12 +18.3 NatPresto N NPK 1.00a .8 18 136.65 88.80 47 129.95 325 132.50 127.25 -1.90 +30.7 NatResrch Q NRC .68f 1.8 75 41.99 26.35 141 38.00 223 38.95 36.65 +1.20 +1.9 NatRetPrp N NNN 1.90 4.3 20 43.90 36.25 1709 43.73 6702 43.78 41.83 +1.59 +1.4 NRetP pfE N NNNpE 1.43 5.8 26.38 23.40 11 24.37 77 24.37 23.95 +.39 -4.7 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 18 23.37 81 23.37 22.75 +.62 -6.9 NSecGrp Q NSEC .20 1.2 11 18.17 11.53 4 16.25 20 16.68 15.72 +.42 -.6sNatlStor n N NSA 1.16f 3.9 30.09 21.17 520 29.69 2127 30.09 29.41 +.24 +8.9 NtStorAf pfA N NSApA 26.30 23.57 5 24.40 57 24.73 24.33 -.05 -6.3 NatlVis n Q EYE 43.80 27.19 1196 38.28 2578 39.49 36.13 +1.30 -5.7 NatWstnLf Q NWLI .36 .1 12 368.00 276.00 22 319.29 52 324.80 313.00 +4.79 -3.5 Nationstar N NSM 15 20.71 15.95 403 17.91 1277 18.00 17.67 +.11 -3.2 NatxIntV n N MVIN 47.10 43.78 1 44.93 6 44.93 44.51 -.09 +.8 NaturlAlt Q NAII 10 12.15 9.15 7 10.55 22 10.90 10.35 +.15 +2.4tNatGsSvcs N NGS 69 29.55 21.70 78 23.60 225 24.00 21.70 +1.50 -9.9sNatrlGroc N NGVC 37 12.60 4.79 175 12.34 646 12.68 11.45 +.85 +38.2 NatHlTr n Q NHTC .56f 2.3 6 29.28 14.15 165 24.00 399 24.80 22.42 +1.18 +58.0 NatRsPt rs N NRP 1.80 5.6 9 37.70 22.81 6 32.20 55 33.25 30.86 -.65 +23.8 NaturesSun Q NATR .40 4.3 13.80 8.30 161 9.25 271 9.50 8.52 +.15 -19.9 NatusMed Q BABY 53 43.60 28.00 429 36.75 1119 37.50 35.25 +.70 -3.8 Natuzzi N NTZ 2.84 1.41 7 1.64 22 1.69 1.60 +.04 +2.5 Nautilus N NLS 19 19.25 11.30 413 16.15 1516 16.55 15.50 -.15 +21.0 NavideaBio A NAVB .68 .21 110 .23 791 .24 .23 +.02 -36.2 Nav43 Q JSM 1.50 6.6 25.00 20.21 6 22.66 64 23.22 22.50 -.07 -4.7 Navient Q NAVI .64 4.8 7 16.97 11.48 3393 13.38 15173 13.52 12.97 +.27 +.5 NavigCons N NCI 22 25.25 14.62 388 24.16 1578 24.65 23.99 -.16 +24.5 NavigatrH N NVGS 13.25 7.00 328 13.10 1839 13.25 10.80 +2.20 +33.0 NavgGp s Q NAVG .28 .5 20 61.74 45.80 162 58.40 487 59.80 57.60 -.85 +19.9tNaviosAcq N NNA .08 12.1 1.53 .67 8583 .66 11365 .75 .66 -.02 -40.5 Navios pfG N NMpG 2.19 17.8 19.99 10.18 12.27 11 13.99 12.27 -.47 -24.3 Navios N NM 1.90 .68 8786 .90 12312 .95 .84 +.04 -25.2 NavMH pfH N NMpH 2.16 17.6 18.89 10.27 12.29 14 13.25 12.29 -.12 -24.6 NavMMid N NAP 2.00f 52.2 10.70 3.26 66 3.83 370 4.00 3.79 +.03 -59.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 63

NaviosMar N NMM 1.69f 84.9 7 2.62 1.45 1027 1.99 8925 2.00 1.87 +.21 -15.7 Navistar N NAV 27 47.73 25.06 773 41.70 3874 42.40 39.60 -1.13 -2.8sNavistr pfD N NAVpD 26.60 9.33 24.23 1 26.60 24.23 -.35 +41.7 NebulaA un Q NEBUU 10.15 9.96 10.07 1 10.07 10.07 +.02 +.5 NeenahP N NP 1.64 1.9 18 95.40 75.50 89 84.35 356 85.70 83.35 +.25 -6.9 NektarTh Q NKTR 111.36 17.51 21687 52.85 40732 58.81 52.84 -5.01 -11.5 Nelnet N NNI .64 1.1 13 64.00 43.92 108 60.50 353 61.81 59.71 +.79 +10.4tNemaura n Q NMRD 6.80 2.51 4 2.69 70 2.92 2.51 +.11 -53.2sNeogen s Q NEOG 75 84.11 47.64 326 83.60 1158 84.46 78.94 +1.72 +35.6sNeoGenom Q NEO 14.04 7.08 1016 14.05 2958 14.18 12.76 +.97 +58.6 Neonode Q NEON 1.42 .30 192 .34 567 .39 .34 -.04 -54.2 NeoPhoton N NPTN 9.16 4.56 883 6.42 2847 6.79 6.24 -.32 -2.4 NeosTher n Q NEOS 13.15 6.04 593 6.40 1278 6.80 6.25 -.30 -37.3 Neovasc g Q NVCN 1.89 .03 84936 .04 263729 .05 .03 +.01 -92.8sNeptuneT g Q NEPT 8 4.46 .70 1968 3.79 30450 4.46 2.42 +1.18 +60.6 Net1UEPS Q UEPS 8 13.20 8.05 348 8.73 1393 9.38 8.36 -.70 -26.6 NetElem rs Q NETE 33.51 2.56 125 7.49 712 8.65 7.17 -1.22 -32.7sNetApp Q NTAP 1.60f 2.1 29 79.15 37.55 4008 76.96 13654 79.15 76.23 -.74 +39.1 NetEase Q NTES 2.16e .8 10 377.64 222.32 959 259.40 4629 260.85 242.72 +4.52 -24.8sNetflix s Q NFLX 423.21 144.25 10410 411.09 69980 423.21 386.50 +19.11 +114.2 Netlist h Q NLST 1.35 .14 964 .18 7455 .21 .18 -.02 -42.2 NtScout Q NTCT 27 36.80 23.15 1881 30.25 5813 31.05 29.40 +.05 -.7 Netshoes n N NETS 20.90 2.00 14 2.59 375 2.86 2.55 -.21 -67.2 NetSolTch Q NTWK 31 6.60 3.09 22 5.65 99 5.90 5.60 -.15 +20.0 Netw1Tch A NTIP .10 3.1 10 4.60 2.25 246 3.25 389 3.25 2.95 +.15 +35.4 NBCAInt A NBW .74 5.9 14.61 12.50 11 12.55 74 12.86 12.54 -.03 -7.7 NeuB HYld A NHS .96 8.8 12.35 10.81 60 10.91 239 10.95 10.87 -.03 -7.2 NBIntMu A NBH .90 6.6 16.00 13.42 30 13.73 253 13.77 13.57 +.16 -7.2tNBNYInt A NBO .58 5.0 13.06 11.41 11 11.53 77 11.59 11.41 +.02 -5.2 NBRESec A NRO .36 7.1 5.70 4.29 124 5.10 615 5.10 4.96 +.06 -7.8 Neuralst rs Q CUR 6.60 .88 324 1.04 862 1.45 1.04 -.33 -39.5 NeurMx rs Q NURO 3.09 1.20 279 1.33 8605 1.77 1.24 +.07 -23.1sNeurcrine Q NBIX 106.26 43.79 525 101.79 3991 106.26 100.04 -.53 +31.2 Neurotrpe n Q NTRP 11.19 3.40 26 9.86 169 10.10 8.65 -.29 +40.1 NevGCas A UWN 24 2.86 1.87 13 2.12 71 2.20 2.08 -.04 -20.6 NevroCorp N NVRO 94.34 65.00 521 83.13 1684 86.75 82.20 -.47 +20.4 Nevsun g A NSU .04 1.2 3.86 1.96 355 3.32 1726 3.39 3.19 +.03 +36.1 NewAgeB n Q NBEV 6.29 1.56 320 2.17 3550 2.58 1.84 +.28 NewAmHi N HYB .78a 9.0 10.20 8.48 81 8.62 308 8.71 8.59 -.05 -8.3 NewConcEn A GBR 28 2.45 1.16 73 1.39 747 1.60 1.32 -.00 -10.9 NE Realty A NEN 1.00 1.5 2 75.25 65.10 3 67.50 5 67.75 65.20 +1.40 -8.0tNwGold g A NGD 4.25 2.02 1492 2.07 14410 2.11 2.02 -.07 -37.1 NewHome N NWHM 10 13.55 9.53 145 10.27 384 10.40 9.77 +.07 -18.0tNwIreland N IRL 2.15e 1.4 14.17 11.71 13 11.76 46 12.11 11.67 -.01 -6.1 NJ Rscs s N NJR 1.09 2.5 14 45.45 35.55 738 44.35 2640 44.75 42.30 +1.90 +10.3 NewLink Q NLNK 19.30 3.75 1768 5.10 3933 5.42 4.88 -.25 -37.1sNewMedia N NEWM 1.48 7.9 33 19.01 12.74 1229 18.62 3553 19.01 18.51 -.19 +11.0 NwMtnFin N NMFC 1.36 10.2 10 14.70 12.05 285 13.35 1156 13.55 13.35 -.15 -1.5 NewOriEd N EDU .40e 49 108.40 69.91 1562 100.92 5081 106.72 99.25 -2.89 +7.4sNewRelic N NEWR 111.59 41.55 2932 103.86 7404 111.59 99.30 -4.76 +79.8sNewResid N NRZ 2.00 10.9 6 18.74 15.04 7025 18.30 16976 18.74 18.14 +.15 +2.3 NewSenInv N SNR 1.04 13.8 14 10.57 6.77 1318 7.53 4026 7.66 7.40 -.01 -.4sNY&Co N NWY 4.45 1.28 3748 4.70 5124 4.73 4.04 +.51 +64.3 NY CmtyB N NYCB .68 6.0 13 14.53 11.35 5881 11.41 22938 11.67 11.35 -.09 -12.4 NY Cmt pfA N NYCBpA 30.39 26.12 16 26.86 142 27.35 26.78 -.32 -6.1 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 1 49.35 11 49.70 49.11 -.30 -2.7 NYMtgTr Q NYMT .80 12.9 9 6.69 5.35 2095 6.22 8542 6.25 6.12 +.08 +.8 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 8 24.10 33 24.19 23.95 -.07 -4.8 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 3 24.46 16 24.48 24.30 +.01 -.2 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 11 24.07 122 24.18 23.86 +.05 -2.5 NY REIT rs N NYRT 4.85c 19.81 15.04 66 18.28 549 18.40 17.73 +.45 sNY Times N NYT .16 .6 26.75 16.95 2310 26.60 19884 26.75 24.75 +1.25 +43.8 NewatrTc n Q NEWA 28.20 7.60 117 18.22 579 19.70 15.26 +.24 +94.0 NewellRub N NWL .92f 3.5 5 55.08 22.60 7343 26.21 25696 26.71 25.48 +.16 -15.2 NewdExp N NFX 15 35.20 22.72 4513 30.75 15344 31.09 27.51 +2.87 -2.5sNewmrkGp Q NMRK 15.62 13.12 960 15.12 2562 15.62 14.50 +.47 +5.2 NewMarket N NEU 7.00 1.7 21 470.53 358.33 67 400.04 234 402.39 392.47 +2.92 +.7 NewmtM N NEM .56 1.5 28 42.04 31.42 5849 37.46 22252 38.61 36.86 -.94 -.2 NewpkRes N NR 11.15 6.58 3169 11.00 5100 11.13 10.00 +.90 +27.9 NewsCpA Q NWSA .20 1.3 17.29 12.84 1954 15.82 15724 16.12 15.73 -.16 -2.4 NewsCpB Q NWS .20 1.2 17.70 13.10 541 16.05 3109 16.30 15.90 -.20 -3.3 NewtekBsn Q NEWT 1.72e 9.0 20.76 15.68 50 19.15 365 19.69 19.10 +.05 +3.6 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 2 25.75 5 25.81 25.75 -.01 -2.9 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 5 25.75 11 25.90 25.46 -.06 +2.6 NexGen g A NXE 2.85 1.65 198 1.99 1290 2.11 1.96 -.11 -22.3 Nexeo Sol Q NXEO 11.14 6.74 1006 9.21 1595 9.62 9.13 -.17 +1.2 Nexeo un Q NXEOU 13.00 6.12 1 9.90 1 9.90 8.44 +.21 +2.9 NexPtCr rs N NHF 2.40m 10.8 25.64 21.33 64 22.13 540 22.40 22.06 -.11 -12.5 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 180 27.56 461 27.65 26.77 +.56 -1.4 NexstarM Q NXST 1.50 2.0 7 82.95 56.65 1156 75.70 3875 78.35 73.75 +1.25 -3.2 NextDec n Q NEXT 20.00 3.95 792 6.03 1330 6.32 5.61 +.04 -27.5sNxtEraLP N NEP 1.57f 3.5 32 45.83 34.91 1179 45.41 1829 48.75 43.60 +1.97 +5.3 NextEra 72 N NEEpI 1.28 5.1 25.48 23.17 7 25.09 99 25.12 24.96 -.01 +.5 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 23 24.93 90 24.95 24.76 +.03 -.1 NextEra76 N NEEpK 25.99 23.62 35 25.04 148 25.04 24.91 +.02 -2.1 NxtEra pfQ N NEEpQ 3.19 4.4 73.50 63.25 1 72.99 369 72.99 70.92 +2.53 +4.9 NextEraEn N NEE 4.44f 2.7 12 166.62 138.00 2296 164.30 9819 164.57 159.15 +4.76 +5.2 NxtEra pfR N NEEpR 59.02 52.96 1 56.82 451 57.00 55.30 +1.52 +1.1 NiSource s N NI .78 3.1 31 27.76 22.44 2958 25.06 11833 25.12 24.18 +.80 -2.4 NiaM pfB N NMKpB 3.60 3.8 104.75 94.00 0 95.00 0 -1.2 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 0 97.00 0 97.00 97.00 -.02 -2.1 NichFncl h Q NICK 21 9.49 7.59 6 8.69 49 9.27 8.57 -.01 -1.3 NicoletBc n Q NCBS 16 61.98 51.21 78 58.34 133 58.40 56.07 +1.78 +6.6 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 9034 31.12 23579 31.59 30.29 -.27 -14.5 NightstTh n Q NITE 24.94 10.01 11 14.88 145 17.12 14.51 -1.11 +13.4 NikeB s N NKE .80 1.1 69 75.91 50.35 9532 73.43 33326 75.76 73.21 -2.41 +17.4 NoahHldgs N NOAH 31 69.56 26.08 541 55.70 2565 60.85 54.25 -5.49 +20.4 NobilisH n A HLTH 1.95 1.15 112 1.25 654 1.30 1.20 -.05 -7.4 NobleCorp N NE .08 1.4 6.33 3.14 10953 5.72 30803 5.83 5.11 +.54 +26.5 NobleEngy N NBL .44 1.2 36 37.67 22.99 6113 36.08 23413 36.92 33.89 +2.24 +23.8 NobleMid n N NBLX 1.91e 13 57.98 41.90 91 51.68 464 52.23 49.30 +1.82 +3.4 NokiaCp N NOK .19e 3.2 6.59 4.51 14083 5.95 89229 6.08 5.87 -.17 +27.7sNomadF n N NOMD 19.00 13.54 1806 19.31 7077 19.31 17.99 +1.15 +14.2tNomura N NMR 6.83 4.82 321 4.87 1163 5.01 4.82 -.19 -16.3sNoodles Q NDLS 12.20 3.50 636 12.20 2765 12.25 9.95 +2.15 +132.4 Norbord n N OSB 1.29 3.2 45.45 29.03 49 40.65 353 41.50 40.27 -.31 +20.2 NordicAOff N NAO .18 15.1 1.60 1.02 157 1.19 369 1.19 1.10 +.09 -.8 NordicAm N NAT .41e 13.7 6.70 1.82 4498 2.99 13994 2.99 2.16 +.83 +21.5 Nordson Q NDSN 1.20 .9 22 151.84 107.16 611 130.49 1442 131.67 128.99 -.06 -10.9 Nordstrm N JWN 1.48a 2.9 19 54.00 37.79 2070 51.43 8838 53.05 50.26 +.94 +8.5 NorflkSo N NSC 2.88 1.9 23 158.58 111.44 1748 151.82 6348 154.84 149.11 -2.84 +4.8 NorSys Q NSYS 86 6.24 2.77 3 3.44 19 3.50 3.21 +.21 -10.9 NEurO N NRT .78e 9.6 9 9.40 5.94 7 8.13 60 8.43 8.02 -.20 +16.8 NoWestCp N NWE 2.20 3.9 17 64.47 50.01 702 56.70 2308 56.81 54.16 +2.45 -5.0 NorestB Q NBN .04 .2 20 29.95 18.55 113 23.90 151 24.35 22.05 +1.45 +3.2 NDynMn g A NAK 2.34 .43 837 .55 4017 .55 .47 +.03 -68.9 NthnO&G A NOG 35 3.00 .63 14542 2.77 28947 2.92 2.59 -.01 +35.1sNthnTech Q NTIC .40 1.1 38 36.20 14.95 4 35.35 66 36.20 32.90 +1.90 +42.8 NorTrst Q NTRS 1.68 1.6 21 110.81 85.69 2342 107.30 6169 109.08 105.42 +.41 +7.4 NthnTr pfC Q NTRSP 1.46 5.4 27.93 25.00 16 27.21 215 27.40 27.01 -.05 +3.6 NorthfldBc Q NFBK .40 2.3 23 18.39 15.14 349 17.20 801 17.26 16.37 +.62 +.7 Nthrim Q NRIM .96f 2.4 17 40.90 26.31 66 39.95 133 40.25 38.39 +.70 +18.0 NorthropG N NOC 4.80f 1.5 33 360.88 252.82 921 312.06 5797 323.44 307.26 -9.46 +1.7 NStREur n N NRE .60 4.1 14.81 10.08 1022 14.59 2505 14.75 14.23 +.34 +8.6sNwstBcsh Q NWBI .68 3.8 19 18.10 15.06 1132 18.12 2902 18.20 17.56 +.43 +8.3 NwstNG N NWN 1.88 3.0 69.50 51.50 181 62.65 656 63.05 59.80 +2.85 +5.0 NwstPipe Q NWPX 22.00 14.50 100 21.43 225 21.99 19.81 +.57 +12.0 NorwCruis N NCLH 16 61.48 50.16 3325 51.96 9828 54.65 51.66 -2.99 -2.4sNorwdFn s Q NWFL .88 2.3 30 37.75 25.37 62 38.36 200 38.50 34.51 +3.37 +16.2 NovaLfstyl Q NVFY 3.10 1.06 30 1.79 103 1.86 1.72 -.03 -25.4 NovaMeas Q NVMI 17 32.00 20.55 117 29.47 1031 30.50 29.00 -.12 +13.7 NovaBay rs A NBY 5.00 2.00 3 2.60 18 2.65 2.51 -32.5 NovaGld g A NG 5.05 3.35 893 4.58 4029 4.78 4.57 -.17 +16.5 Novan n Q NOVN 7.33 2.65 80 3.01 236 3.15 2.85 +.01 -28.7 Novanta Q NOVT 68.00 35.00 320 62.50 1385 66.20 62.05 -2.65 +25.0tNovartis N NVS 2.75e 3.7 15 94.19 73.21 1745 75.06 9492 75.47 73.21 -.73 -10.6 Novavax Q NVAX 2.75 .91 13859 1.56 30317 1.64 1.51 -.03 +25.8 Novelion rs Q NVLN 10.68 3.08 1634 3.41 1912 4.14 3.38 -.57 +9.3 NovoNord N NVO .96e 2.0 58.37 41.03 2061 46.84 10100 47.00 44.45 +2.00 -12.7sNovoCure n Q NVCR 32.20 14.85 1987 31.00 4838 32.20 30.28 +.10 +53.5 NovumeS n Q NVMM 4.75 1.52 19 1.62 82 2.01 1.59 -.27 -64.2 NovusTher rs Q NVUS 8.61 3.12 32 6.13 160 6.67 5.64 -.30 +51.0 NOW Inc N DNOW 17.64 9.12 1751 13.40 6061 14.04 12.97 -.10 +21.5 NuSkin N NUS 1.47 1.8 38 84.00 53.50 477 81.15 2126 83.34 80.51 -1.70 +18.9 NuCana n Q NCNA 32.00 9.32 12 24.50 167 26.50 23.00 -.70 +142.3 NuVasive Q NUVA 35 81.68 44.62 1491 53.81 4109 57.41 53.63 -1.52 -8.0 NuanceCm Q NUAN 19.07 12.18 3409 14.20 11837 14.61 14.02 -.16 -13.1 Nucor N NUE 1.52 2.3 16 70.48 51.67 2556 66.20 13308 67.12 64.06 -.65 +4.1 Nush EnhYl N NUAG 24.87 23.37 7 23.50 3209 23.61 23.49 -.07 -3.8 Nush 1-5yr N NUSA 25.18 24.26 24.36 3 24.36 24.35 +.03 -1.6 NushLCGr N NULG 35.95 28.30 1 34.65 14 35.21 34.65 -.44 +11.1 NushLCVal N NULV 30.70 26.13 1 28.97 18 29.17 28.81 -.22 +1.4 NushMCGr N NUMG 32.76 26.52 10 31.94 25 32.57 31.91 -.29 +8.8 NushMCVal N NUMV 29.85 25.55 1 28.48 8 28.66 28.31 +.28 +1.0sNushSmCap N NUSC 31.64 25.30 19 31.15 78 31.64 31.04 +.02 +9.5 NushShTrm N NURE 27.44 23.57 2 27.41 3 27.42 26.83 +.44 +4.1 Nus AgBd n N NUBD 25.60 23.98 4 24.21 41 24.24 24.15 -.01 -2.9 NustarEn N NS 2.40m 9.6 24 47.99 19.22 632 24.95 1692 25.33 23.31 +1.47 -16.7 NustEn pfA N NSpA 2.13 9.0 27.03 21.53 15 23.61 90 23.80 23.60 -.13 -5.0 Nustar pfB N NSpB 1.91 9.1 25.75 20.00 25 21.09 147 21.43 20.92 -.19 -6.9 Nustar pfC N NSpC 26.43 22.31 26 24.16 521 24.16 23.90 +.02 -6.9 NustarGP N NSH 1.32m 9.5 25.25 10.40 251 13.85 758 13.95 12.71 +1.00 -11.8 Nustar 43 N NSS 1.91 7.4 26.05 24.55 18 25.77 105 25.84 25.64 +.08 +3.1 Nutanix n Q NTNX 64.87 17.60 15529 54.34 29904 64.17 54.25 -7.55 +54.0 NutriSyst Q NTRI 1.00 2.7 22 67.95 26.06 549 37.60 2484 39.35 35.75 +.90 -28.5 Nutrien n N NTR .40p 54.35 40.41 1754 53.69 10174 54.17 51.38 +.14 +3.4 Nuvectra Q NVTR 23.66 7.60 1825 23.01 2505 23.64 21.37 +.99 +196.5 NuvNYVl2 n N NYV 15.50 13.22 9 13.47 24 13.65 13.40 -.03 -6.0 NuvCr22 n N JCO 10.10 9.26 82 9.35 305 9.41 9.32 -.07 -1.5 Nuv Mun21 N NHA 10.96 9.29 14 9.38 96 9.50 9.35 -.15 -.6 NuvHiInO n N NMZ 13.91 12.28 85 12.61 569 12.62 12.52 +.08 -7.3 Nuv Pf22 n N JPT 27.14 23.35 7 24.00 55 24.09 23.77 +.25 -4.5 Nuv 11-21 n N JHB 10.15 9.42 134 9.50 553 9.54 9.43 -.01 -4.6 NuvCA V2 n N NCB 18.40 15.24 1 15.69 25 15.70 15.50 +.06 -7.7 NvHiInDc19 N JHD 10.36 9.72 34 9.85 232 9.88 9.77 +.01 -1.6 Nuv RE In N JRS 11.55 9.39 51 9.82 335 9.86 9.69 +.08 -12.8 NuvMO Pr N NOM 17.58 12.87 1 13.10 12 13.44 13.00 +.01 -6.1 NuvAllCEn N JMLP 1.37 17.2 9.62 6.79 15 7.98 139 8.16 7.82 +.12 -6.8 NuvAZ N NAZ .80 6.3 15.43 12.57 33 12.72 99 12.74 12.65 +.03 -10.0 NuvBldAm N NBB 1.34 6.7 22.13 19.95 88 20.21 272 20.33 20.17 -.05 -8.1 NBldAmOp N NBD 1.30 6.0 23.08 21.51 9 21.79 33 21.85 21.74 +.01 -5.5 NCaAMTFr N NKX .86 6.4 16.17 13.30 127 13.55 429 13.59 13.50 +.04 -11.8 NCADvA N NAC .91 6.8 15.58 13.18 342 13.35 1099 13.40 13.28 -.02 -6.7 NCalMunV N NCA .47 4.9 10.70 9.16 27 9.47 282 9.60 9.45 +.02 -7.1 NuvCASel N NXC .63a 4.5 17.17 13.51 7 13.86 66 13.90 13.69 +.20 -7.0 NCTPI N NTC .68a 5.8 12.56 11.38 26 11.80 121 11.84 11.68 +.09 -1.0 NuvCorEqA N JCE 1.21a 8.1 16.19 13.95 78 14.99 255 15.09 14.83 -.10 +2.7 NvCredStr N JQC .62 7.7 8.76 7.90 449 8.00 1410 8.06 7.98 -.04 -2.7 NvDvrsDiv N JDD 1.04 8.9 13.25 11.50 118 11.63 341 11.72 11.51 -.05 -5.4 NuvDivA N NAD .85a 6.4 14.46 12.92 223 13.22 1469 13.26 13.16 +.04 -6.0 NvDow30DO N DIAX 1.06 5.6 20.00 15.43 81 19.06 349 19.10 18.70 +.04 +1.2 NuEnMLP N JMF 1.35 12.4 13.60 9.65 107 10.83 596 11.03 10.62 +.19 -4.9 NEnhMuV N NEV .96a 7.0 15.25 13.18 33 13.62 347 13.63 13.45 +.16 -4.1tNuvFloat N JFR .72 6.8 11.99 10.52 192 10.55 1034 10.61 10.52 -.07 -5.9tNuvFltOp N JRO .76a 7.3 11.88 10.33 134 10.42 820 10.50 10.33 -.08 -8.6 NvGADiv2 N NKG .64a 5.7 13.55 11.16 14 11.26 87 11.29 11.16 +.02 -10.4tNuvGblHIn N JGH 1.58 10.2 17.45 15.33 54 15.43 328 15.48 15.33 -.04 -8.8 NuvHi2020 N JHY .68 6.9 10.50 9.67 21 9.86 199 9.92 9.78 +.03 -.5 NuvHIDec18 N JHA 10.16 9.67 31 9.80 161 9.85 9.79 -.01 -1.1 NuvEnhMu N NVG 15.83 14.06 212 14.58 1655 14.74 14.57 -.13 -5.6 NNYAmtF N NRK .70 5.8 13.44 11.88 87 12.11 640 12.16 12.04 +.05 -6.6 NuvAmtFr N NEA .75a 5.8 14.18 12.70 319 12.95 1582 13.00 12.90 +.04 -5.8 NuvIntMu N NID .68 5.5 13.77 12.10 79 12.35 433 12.48 12.31 -.05 -4.9 NvIntQMu N NIQ .57 4.5 13.49 12.22 24 12.57 85 12.58 12.35 +.24 -2.3 NMDPI N NMY .67a 5.5 13.27 11.88 43 12.16 152 12.19 12.04 +.09 -3.3tNvMAP N NMT .71a 5.7 15.00 12.38 7 12.44 60 12.51 12.38 +.02 -12.8 NMIQI N NUM .74 5.9 14.05 12.41 31 12.70 80 12.80 12.66 +.01 -4.2tNuvMNMu N NMS .80 6.0 17.00 13.30 8 13.39 82 13.54 13.30 -.10 -9.0 NuvMtgOp N JLS 1.52 6.5 26.33 23.10 21 23.41 128 23.52 23.24 +.09 -5.2 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 2 22.44 57 22.56 22.35 -.10 -5.5 NuvMultM N JMM .48 6.8 7.77 6.60 5 7.04 63 7.07 7.01 -.01 -7.6 NvMuI N NMI .50a 4.4 12.87 10.77 7 11.29 33 11.35 11.13 +.16 -2.4 NuvMuVal N NUV .39a 4.1 10.46 9.32 166 9.54 971 9.60 9.52 -.05 -5.8 Nv AMT-Fr N NUW .78a 5.0 18.59 15.44 9 15.60 115 15.62 15.50 +.08 -9.6 NvNq100Dy Q QQQX 1.48 5.4 28.19 19.58 151 27.31 649 27.71 26.88 -.42 +12.8 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 53 12.99 283 13.02 12.94 +.05 -5.1 NNYDvA N NAN .80a 6.4 14.57 12.39 76 12.53 448 12.55 12.47 +.05 -9.4 NNYMV N NNY .39a 4.3 10.65 9.03 25 9.17 136 9.25 9.12 +.03 -3.5 NuvNYSel N NXN .55 4.4 14.37 12.58 4 12.68 37 12.82 12.68 -.05 -7.0 NNCPI N NNC .59a 4.7 13.67 12.06 14 12.62 109 12.62 12.33 +.22 -2.2 NOHQI N NUO .80 5.8 15.46 13.48 29 13.78 135 13.96 13.73 +.01 -5.9 NvPA N NQP .81a 6.4 13.78 12.34 32 12.61 359 12.63 12.46 +.13 -4.1tNuvPf&Inc N JPI 1.95a 8.4 25.61 22.98 46 23.17 238 23.58 22.98 -.41 -6.4tNvPfdInco N JPC .80 8.5 10.75 9.48 291 9.51 1815 9.76 9.47 -.27 -8.0tNuvQPf2 N JPS .70 7.7 10.47 9.05 429 9.11 2941 9.35 9.05 -.26 -10.7 NuvREAst N JRI 1.49a 9.2 19.00 15.75 54 16.19 405 16.24 16.06 +.02 -9.0 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 177 14.19 941 14.20 14.03 -.04 -.4 NEqPrmG N SPXX 1.04 6.2 19.88 14.92 72 16.91 981 18.01 16.88 -1.15 -2.3 NvSMM N NIM .31a 3.2 10.55 9.49 25 9.66 175 9.73 9.56 -.02 -3.0 NSTFI N NXP .55a 3.9 15.16 13.85 19 14.15 120 14.19 14.05 +.04 -3.2 NSTFI2 N NXQ .53a 3.9 14.33 13.28 7 13.64 83 13.70 13.55 +.07 -2.2 NSTFI3 N NXR .55a 3.8 15.69 14.04 14 14.53 97 14.67 14.30 +.21 -4.3 NuvSnIn N NSL .42 6.6 6.89 6.28 111 6.37 534 6.41 6.34 -.03 -2.2 NuShDCrd N JSD 1.16a 6.7 17.85 16.45 48 17.42 144 17.50 17.15 -.14 +4.8 Nv TA Div N JTD 1.23 7.4 18.44 15.66 31 16.56 116 16.83 16.51 -.24 -5.8 NvTxATR N JTA 1.04 8.0 14.69 12.50 56 13.03 191 13.17 12.98 -.18 -6.6 NTXQI N NTX .65 5.1 14.94 12.42 11 12.76 96 12.85 12.72 -.02 -11.0 NVAPI N NPV .65a 5.3 13.46 12.08 6 12.43 144 12.49 12.29 +.14 -3.0 NuverEnv n A NES 26.50 9.00 124 10.90 219 11.86 9.88 +.47 -40.0 Nvidia Q NVDA .60 .2 47 269.20 138.58 10838 250.95 57757 265.80 250.33 -14.31 +29.7 NxStageMd Q NXTM 29.93 22.68 537 28.16 2001 28.47 27.61 -.20 +16.2 Nxt-ID rs Q NXTD 8.59 1.01 148 1.76 1033 1.79 1.60 +.13 -49.7 NymoxPh Q NYMX 4.69 3.00 644 3.89 1127 3.90 3.09 +.49 +17.9O -:O2Micro Q OIIM 2.05 1.30 40 1.75 238 1.78 1.62 +.08 +4.6sOCI Ptrs N OCIP .70e 6.1 33 11.50 6.76 89 11.43 313 11.50 10.95 +.45 +41.9 OFG Bncp N OFG .24 1.7 11 14.95 7.80 565 14.15 1373 14.70 14.05 -.20 +50.5 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 0 24.18 7 24.18 24.03 +.14 +.2 OFG pfB N OFGpB 1.75 7.4 24.78 20.77 2 23.76 17 23.98 23.54 +.15 +7.7sOFG pfD N OFGpD 1.78 7.3 25.72 21.29 1 24.50 33 25.72 24.41 +9.2 OFS Cap Q OFS 1.36a 11.8 9 14.34 10.41 99 11.56 614 12.26 11.40 -.12 -2.9 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 2 24.85 37 24.90 24.56 -.05 -.2 OGE Engy N OGE 1.33 3.8 18 37.32 29.59 1762 34.96 8714 35.08 34.11 +.74 +6.2 OHA Inv Q OHAI .08 5.3 38 1.68 .85 43 1.51 77 1.56 1.50 -.05 +31.3 ONEGas N OGS 1.84 2.5 22 79.51 62.20 460 74.70 1127 75.14 71.36 +3.21 +2.0 OP Bancp n Q OPBK 13.08 11.54 1434 12.99 1769 12.99 12.03 +.77 +4.3sOReillyAu Q ORLY 19 288.34 169.43 926 286.16 3290 290.35 278.85 +3.23 +19.0 OSI Sys Q OSIS 69 96.64 50.50 616 77.22 1507 80.19 76.13 +.02 +19.9 OakVlyBcp Q OVLY .26e 1.1 20 23.89 13.76 723 23.30 802 23.40 21.24 +1.74 +19.2 OaktreeC N OAK 3.59e 8.7 12 48.50 38.80 184 41.50 895 42.20 40.90 -.15 -1.4 OaktrSpL Q OCSL .38 8.2 5.91 3.90 422 4.66 2270 4.74 4.64 -.06 -4.7 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 4 24.51 38 24.80 24.33 -.18 -2.7 OaktStInco Q OCSI .56e 6.8 10 9.09 7.03 32 8.18 244 8.33 8.05 -.04 -2.6 OasisMid n N OMP 1.57 8.4 19.78 15.57 126 18.76 397 19.31 17.30 +1.39 +7.6sOasisPet N OAS 13.70 6.69 15253 13.78 41311 13.85 11.96 +1.77 +63.9 OasmiaPh n Q OASM .02p 3.17 .80 1.43 18 1.48 1.25 +.13 +62.8 ObalonT n Q OBLN 11.54 2.09 1004 2.43 2271 3.00 2.36 -.03 -63.2sObsEva n Q OBSV 20.35 5.00 75 14.71 2892 20.35 13.76 +.16 +50.7 Obsidian g N OBE 1.44 .82 1202 1.07 6399 1.15 1.06 -.03 -13.7 OcciPet N OXY 3.08 3.7 87.67 57.84 5513 83.33 25905 85.17 81.68 +13.1 OceanBio Q OBCI .05e 5.71 3.26 20 3.55 39 3.89 3.49 -.08 -18.2 OceanPw rs Q OPTT 2.54 1.02 1151 1.07 2818 1.15 1.02 -.03 -3.2 vjOceanR rs Q ORIG 138.84 20.22 7228 28.19 9032 28.71 26.41 +.53 +5.2 Oceaneerg N OII .60 2.4 26.95 17.11 10209 24.64 14740 24.97 22.70 +1.98 +16.6sOceanFst Q OCFC .60 2.0 18 30.90 24.02 1376 30.71 2603 30.90 29.64 +.49 +17.0 Och-Ziff N OZM .87e 42.4 23 3.95 1.91 589 2.05 2110 2.15 2.03 -.08 -18.0 Oclaro Q OCLR 13 10.49 5.61 5878 8.71 11782 9.04 8.58 -.30 +29.2 OconeeFed Q OFED .40 1.4 32 30.49 25.55 21 29.30 51 29.60 27.65 +.73 +2.1 OcularTher Q OCUL 11.64 3.30 869 7.78 3252 8.24 6.88 -.40 +74.7 OcwenFn N OCN 4.84 2.60 1963 4.50 4549 4.70 4.31 +.12 +43.8 OdonateT n Q ODT 32.00 15.15 172 24.98 340 26.92 23.18 -1.54 -.1 OdysMr rsh Q OMEX 13.75 3.01 55 8.68 254 9.24 8.41 -.28 +130.2 OfficeDpt Q ODP .10 3.4 7 6.26 2.00 12934 2.90 53777 3.11 2.84 -.08 -18.1sOhioValB Q OVBC .84 1.5 35 55.03 29.05 53 55.70 118 56.15 50.95 +4.65 +37.9 OhrPhar h Q OHRP 2.18 .18 225 .22 2340 .24 .21 -.02 -88.2 Oi SA C N OIBR/C 9.71 4.00 7 4.68 339 5.20 4.56 -.60 -16.9 OilStates N OIS 38.95 20.23 1430 33.40 3856 34.13 32.23 +.60 +18.0 Oil-Dri N ODC .96f 2.2 47 50.82 35.42 45 43.44 110 43.96 40.20 +1.47 +4.7 Okta n Q OKTA 61.00 21.52 7751 51.89 19770 55.10 50.22 -2.59 +102.6 OldDomFrt Q ODFL .52 .3 38 164.10 90.62 1176 157.80 3246 163.35 157.10 -3.81 +20.0 OldLnBc Q OLBK .40f 1.2 21 35.25 26.01 593 34.55 874 35.00 34.08 +.22 +17.4sOldNBcp Q ONB .52 2.7 25 19.10 15.38 3268 18.95 7489 19.10 18.45 +.25 +8.6 OldPoint Q OPOF .44 1.5 22 34.82 24.07 376 28.91 449 29.50 27.48 +.94 -2.8 OldRepub N ORI .78 3.8 17 22.34 17.92 3392 20.29 9499 21.15 20.29 -.76 -5.1sOldSecBc Q OSBC .04 .3 15 15.60 10.75 199 15.20 484 15.60 15.00 -.05 +11.4 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.52 10 10.58 10.48 +.05 +.8 Olin N OLN .80 2.7 9 38.84 27.79 1970 29.23 10543 30.45 28.38 -1.15 -17.8 Ollies n Q OLLI 35 77.50 38.45 1457 73.80 4389 77.05 72.85 -1.30 +38.6 OlympStl Q ZEUS .08 .4 13 25.84 16.58 190 22.33 530 23.86 21.68 -1.03 +3.9 OmegaFlex Q OFLX .96f 1.3 46 76.63 53.50 47 71.99 89 72.26 67.38 +2.29 +.8 OmegaHlt N OHI 2.64 8.3 12 34.84 24.90 2178 31.87 8065 32.00 30.81 +.61 +15.7 Omeros Q OMER 27.09 8.36 954 18.67 3525 19.94 18.26 -1.24 -3.9 Omnicell Q OMCL 55.40 39.75 549 52.45 1728 53.75 49.45 +.65 +8.1 Omnicom N OMC 2.40 3.2 16 84.16 65.32 2940 75.91 9283 76.48 74.54 +.49 +4.2 Omnova N OMN 11.90 8.10 504 9.90 1029 10.30 9.55 -.35 -1.0sOnDeckCap N ONDK 7.68 3.98 1473 7.50 3540 7.68 7.26 +.10 +30.7 OnSmcnd Q ON 12 27.10 13.65 7440 24.08 27252 25.73 24.04 -1.53 +15.0 OnTrack Q OTIV 2.94 .93 104 1.11 545 1.20 1.10 -.07 -18.4 OncoMed Q OMED 5.56 1.74 51 2.55 150 2.71 2.48 -.10 -37.8 Oncobiolog Q ONS 2.30 .78 117 .83 404 .89 .83 -.08 -36.5 OncoCyte n A OCX 7.64 1.10 560 3.15 737 3.75 2.15 +.65 -32.3 OncolBio n Q ONCY 7.40 5.80 22 5.85 223 6.20 5.80 -.31 -6.5 Onconva rs Q ONTX 2.83 .33 2032 .48 9028 .59 .46 -.12 -68.3 OncoSec rs Q ONCS 2.95 .88 323 1.44 2285 1.46 1.34 -.02 -11.4 OneGpHosp Q STKS 3.10 1.32 57 2.62 230 2.69 2.45 +.15 +9.6 OneHorz rs Q OHGI 3.38 .49 216 .52 2700 .58 .51 +.01 -62.9 180 DgrCap Q TURN 2.45 1.46 20 2.30 183 2.30 2.21 +.02 +16.6 OneLibrty N OLP 1.80 6.8 14 27.70 21.02 152 26.56 404 26.91 25.60 +1.29 +2.5 OneStopS n Q OSS 6.25 4.10 11 4.44 41 5.00 4.30 -.38 -9.0 1800Flowrs Q FLWS 22 13.33 7.80 197 12.90 583 13.30 12.73 +.05 +20.6 OneSmart n N ONE 16.00 8.56 315 12.32 1563 13.76 12.00 -1.21 +12.9 OneSpan Q OSPN 23.35 11.05 892 20.45 1765 20.85 20.06 -.20 +47.1 OneMain N OMF 16 36.32 22.30 760 34.29 2202 34.57 33.07 +.74 +31.9sONEOK N OKE 3.18f 4.5 51 70.31 47.14 5451 69.99 21031 70.77 67.50 +2.21 +30.9sOoma n N OOMA 13.45 7.30 572 13.15 1057 13.65 11.75 +.80 +10.0 OpenText s Q OTEX .61f 1.7 31 40.31 30.88 395 35.78 2398 36.17 35.29 -.14 +.3 OpesAcq n Q OPES 9.98 9.66 60 9.70 60 9.70 9.70 +.2 OpesAcq un Q OPESU 10.15 9.11 10.03 8 10.04 10.03 -.02 +.1 OpGen n rs Q OPGN 19.50 1.62 115 1.97 684 2.27 1.96 -.27 -57.9 Ophthotech Q OPHT 1 4.50 2.25 1256 2.66 3871 3.13 2.60 -.41 -14.7tOpiantPh n Q OPNT 51.90 14.45 23 14.86 55 16.00 13.98 -.20 -35.3 OpkoHlth Q OPK 7.25 2.66 36783 4.57 55000 4.88 4.21 +.17 -6.7 OppLgCap N RWL .72e 1.4 55.31 45.76 32 51.70 242 52.14 51.34 -.55 +.6sOpp RUT n N OMFS 27.89 24.71 1 27.78 1 27.89 27.58 +.20 +6.4 OppMidCap N RWK .59e .7 64.10 53.65 10 62.71 43 63.02 61.90 -.11 +3.3sOppSmCap N RWJ .59e .8 77.03 60.34 14 76.18 79 77.03 75.36 +.57 +9.0 OppUltDiv N RDIV 1.15e 3.0 38.92 32.12 134 38.44 472 38.79 38.08 -.03 +5.1 OpR1000Y n N OYLD 26.20 24.36 25.65 1 25.65 25.65 -.18 -2.1 Op R1000D n N OMFL 27.47 24.74 1 27.00 19 27.20 26.81 -.20 +3.4 OpIntRev n N REFA 30.89 25.65 0 26.68 7 27.39 26.40 -.92 -4.2 OpGlbRv n N RGLB 30.09 25.62 26.72 0 26.72 26.67 -1.26 -4.2 Opp Rev n N ESGL 33.09 28.18 0 31.10 7 31.27 30.90 -.22 +.1 OppGlRv n N ESGF 33.63 28.29 1 30.07 4 30.59 29.94 -.65 -4.2 OppenFin N RWW .58e .9 74.63 58.96 6 65.65 13 66.44 65.20 -.81 -4.9 OpEMRev n N REEM 30.65 25.82 25.87 3 26.97 25.83 -1.10 -6.9 OppenHldg N OPY .44 1.5 29.70 15.35 178 29.05 483 29.08 27.75 +.70 +8.4sOptiNose n Q OPTN 25.76 15.01 1956 26.67 3280 27.29 23.41 +2.83 +41.1 Optibase Q OBAS 9.50 6.40 3 9.23 7 9.35 8.60 +.63 +15.9 OptCable Q OCC .08 2.1 4.10 2.13 100 3.81 338 4.00 3.30 +.46 +58.1 OptimB rs Q OPHC 13.96 1.85 76 5.00 103 5.67 4.70 -.01 +6.4 OpusBank Q OPB .59e 2.0 18 30.95 21.06 331 29.10 917 30.05 28.55 -.20 +6.6tOracle N ORCL .76 1.7 50 53.48 42.57 30594 44.10 168257 46.60 42.57 -2.18 -6.7 OramedPh Q ORMP 11.34 6.15 44 7.67 158 7.84 7.00 +.67 -14.8 Orange N ORAN .41e 2.4 18.57 15.82 205 16.89 1375 16.94 16.52 -.07 -2.9 OraSure Q OSUR 34 23.01 12.86 1037 17.28 2382 17.87 16.92 -.60 -8.4 Orbcomm Q ORBC 11.99 8.50 1236 10.19 3201 10.44 9.96 -.13 +.1 Orbotch Q ORBK 21 65.75 32.25 243 62.57 2563 64.16 61.95 -1.51 +24.5 OrchidIsl N ORC 1.08e 13.9 41 10.47 6.77 1173 7.77 4130 7.82 7.38 +.39 -16.3 OrchidsPP A TIS 1.40 26.5 8 15.74 3.44 1161 5.29 1504 6.12 4.31 +.77 -58.7 Organovo Q ONVO 2.78 .91 1684 1.49 4807 1.55 1.40 -.02 +11.2 Orgenesis n Q ORGS 16.80 8.22 36 9.11 85 9.28 8.75 +.26 -34.2 OrientPap A ONP 3 2.45 .75 21 1.02 163 1.10 .95 -.10 -20.7 OriginAg Q SEED 1.96 .64 268 .79 666 .82 .71 +.06 -7.6sOrigBcp n Q OBNK .13 .3 42.31 36.12 2190 41.38 3043 42.31 39.40 +.63 +10.3 OrionEngy Q OESX 1.40 .70 225 1.05 1172 1.25 .95 -.02 +19.3 OrionECarb N OEC .72 72 33.95 18.55 277 33.00 2093 33.55 32.40 +.20 +28.9sOrionGpHl N ORN 8.46 5.17 414 8.36 1004 8.46 7.70 +.42 +6.8 Oritani Q ORIT 1.13e 6.6 12 17.70 15.00 429 17.00 1030 17.20 16.35 +.50 +3.7 Orix N IX 100.03 77.52 30 81.15 416 83.47 79.84 -2.77 -4.3 OrmatTc N ORA .49 .9 31 70.68 50.43 649 53.11 1666 54.63 51.27 +1.62 -17.0sOrrstownF Q ORRF .52f 2.0 20 26.95 21.95 55 26.50 158 27.05 26.00 +.50 +5.0 OrthoPed n Q KIDS 29.19 14.00 425 27.00 877 27.90 25.75 +.17 +40.7 Orthofix Q OFIX 80 61.86 42.68 587 60.13 1682 60.95 58.01 +1.13 +9.9sOshRusS n N OUSM 27.99 24.76 20 27.62 170 27.99 27.54 -.22 +2.1 OshIntQ n N ONTL 29.06 25.73 1 26.62 9 26.62 26.17 +.05 -3.7 OshkoshCp N OSK .96 1.4 16 100.26 64.14 865 70.00 4398 72.25 68.46 -1.99 -23.0tOsiskoGl n N OR .20 14.39 9.14 301 9.36 2074 9.73 9.14 -.18 -19.0 OspyEn A n Q OSPR 10.20 9.47 134 10.16 591 10.20 10.15 -.02 +5.8 OspreyE un Q OSPRU 11.20 9.26 11.05 4 11.20 11.05 +.05 +11.1 OssenInn rs Q OSN 17 8.90 1.50 80 2.66 161 3.00 2.64 -.12 -7.5 Otelco Q OTEL 9 17.75 6.95 6 15.10 24 15.15 14.60 +.55 +13.1 Otonomy Q OTIC 21.15 2.80 3382 4.20 4169 4.50 4.05 -.15 -24.3 OttawaBc n Q OTTW .20f 1.4 93 14.99 13.59 7 13.89 14 13.97 13.67 +.09 -3.8 OtterTail Q OTTR 1.34 2.8 24 48.65 38.75 232 48.35 680 48.65 46.20 +2.05 +8.8 OutfrontM N OUT 1.44 7.3 11 25.30 17.75 2129 19.61 4833 19.98 19.55 -.04 -15.5 OvaScience Q OVAS 1.96 .71 230 .93 870 .99 .92 -.01 -33.3 OverSh rs N OSG 4.08 1.67 1985 3.91 4808 3.97 3.69 +.12 +42.7 Overstk Q OSTK 89.80 14.30 2299 33.45 7697 41.30 33.20 -5.45 -47.7 Ovid Th n Q OVID 14.35 5.28 245 8.46 385 8.88 7.93 +.37 -14.3 OwensMin N OMI 1.04 5.8 11 32.66 14.26 1168 17.80 4562 17.87 16.45 +1.25 -5.7 OwensCorn N OC .84 1.3 20 96.52 61.00 2334 65.63 13511 67.43 64.68 -.31 -28.6tOwensIll N OI 13 25.90 16.83 3787 16.86 9430 17.77 16.75 -.75 -24.0 OwensRM A ORM .80f 4.7 11 18.72 13.71 881 16.90 1108 17.50 16.67 +.03 +5.6 Oxbridge Q OXBR .48 25.3 4 6.00 1.00 3 1.90 54 1.95 1.68 -11.6 OxfordImm Q OXFD 19.51 10.00 435 13.87 1458 14.66 13.58 +.27 -.7 OxfordInds N OXM 1.36 1.6 20 93.47 57.36 392 83.80 1053 85.17 80.90 +.38 +11.5 OxfordLn Q OXLC 1.62 15.6 11.74 9.11 141 10.36 1188 10.68 10.36 -.06 +3.1 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 1 25.34 32 25.43 25.24 +.10 -.3 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 1 25.42 7 25.84 25.40 -.09 +.9 OxfSqCap Q OXSQ .80 11.7 6 7.25 5.15 246 6.83 1036 7.04 6.76 -.08 +19.0P-Q:P&F Inds Q PFIN .20 2.3 8.88 5.60 5 8.63 22 8.75 8.40 +.23 +3.0 PAM Q PTSI 38 43.20 16.34 275 42.59 358 42.75 41.00 +.15 +23.7sPB Bncp Q PBBI .24f 2.1 11.25 10.00 79 11.70 117 11.70 10.60 +.50 +8.8 PBF Engy N PBF 1.20 2.7 13 50.99 19.46 2830 44.46 11098 48.73 44.02 -2.23 +25.4 PBF Logist N PBFX 1.96f 9.2 11 22.30 17.75 38 21.30 211 21.50 21.05 +.15 +1.7sPC Cnnctn Q CNXN .34e 17 32.55 22.66 121 33.47 361 33.74 30.86 +2.21 +27.7 PC-Tel Q PCTI .22 3.4 7.85 5.65 59 6.46 132 6.59 6.25 +.04 -12.3 PCM Fund N PCM .96 8.2 12.13 10.15 58 11.70 165 11.97 11.68 -.13 +1.1 PCM Inc Q PCMI 20.50 6.90 1136 15.85 1743 17.05 15.60 -.10 +60.1 PCSB Fn n Q PCSB .03p 88 22.34 16.50 312 20.22 508 20.49 19.57 +.46 +6.1 PDC Engy Q PDCE 66.20 36.74 1431 61.57 4710 62.56 56.46 +4.28 +19.5 PDF Sol Q PDFS 36 20.10 9.62 967 12.24 1898 12.91 12.00 -.42 -22.0 PDL Bio Q PDLI .20 8.4 4 3.55 2.15 2477 2.37 11794 2.61 2.36 -.15 -13.5 PDL Cmt n Q PDLB 16.95 14.46 955 16.09 1186 16.13 15.33 +.04 +6.0 PG&E Cp N PCG 2.12f 4.9 7 71.57 37.30 16548 42.92 42026 43.03 39.24 +2.72 -4.3 PGT Inc N PGTI 27 21.97 11.90 665 20.80 2596 21.90 20.60 -.05 +23.4 PHH Corp N PHH 15.00 8.01 1561 10.89 2829 10.92 10.83 +.04 +5.7 PHI vtg Q PHII 13.95 9.40 10.62 48 11.72 10.30 -.51 -9.2 PHI nv Q PHIIK .20 1.9 13.39 9.26 101 10.71 331 11.91 10.50 -1.07 -7.4tPICO Hld s Q PICO 5.00e 14.57 10.38 343 10.85 1026 11.15 10.38 -.30 -15.2 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 22 49.95 48 49.97 49.92 +.03 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 64

Pimc1-5Tip N STPZ .53e 1.0 52.52 51.47 40 51.64 184 51.65 51.54 +.12 -.6 Pim15TIPS N LTPZ .42e .6 69.37 64.23 6 66.91 37 67.08 66.33 +.34 -3.4 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 2 57.33 22 57.41 57.17 +.08 -1.5 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 10 99.49 62 99.89 99.34 -.13 -.8 PimcoTR N BOND 6.13e 6.0 107.65 101.92 49 102.68 317 102.88 102.61 -.04 -3.1 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 191 100.16 1427 100.43 100.14 -.27 -.3 PimIGBd N CORP 3.12a 3.1 106.25 97.04 15 99.88 84 100.40 99.72 -.25 -5.5 PimShMat N MINT .82e .8 101.87 101.39 634 101.53 3288 101.54 101.48 +.05 PimIntMu N MUNI 1.26 2.4 54.58 52.31 10 52.78 69 53.00 52.65 +.05 -1.6 PimSTMun N SMMU .47e .9 50.80 49.49 9 49.91 21 49.99 49.70 +.13 +.1 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 2 113.46 33 114.41 112.50 +.21 -6.6sPJT Part n N PJT .20 .4 58.76 35.47 725 56.07 1361 58.76 55.15 -2.15 +23.0tPLDT Inc N PHI 1.60e 7.2 38.23 21.82 172 22.05 798 24.66 21.63 -2.19 -26.7 PLX Phr rs Q PLXP 9.41 3.20 7 4.15 27 4.40 4.00 -.10 -39.8 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 56 27.36 269 27.59 27.18 -.14 -3.3 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 11 25.26 131 25.27 25.15 +.01 -.4 PNC N PNC 3.00 2.2 13 163.59 118.89 2761 139.36 14115 143.75 139.01 -4.61 -3.4 PNM Res N PNM 1.06 2.7 19 46.00 33.75 513 38.70 2638 38.85 36.60 +1.95 -4.3 POSCO N PKX 93.12 58.50 85 77.97 723 81.69 75.96 -3.71 -.2 PPDAI n N PPDF 13.68 5.95 492 6.20 2874 6.62 6.19 -.42 -12.8 PPG s N PPG 1.80 1.7 18 122.07 100.36 4171 105.42 14247 105.86 103.00 +.04 -9.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 15 25.50 54 25.66 25.34 +.08 -.4 PPL Corp N PPL 1.64 5.8 12 39.90 25.30 8046 28.26 39225 28.37 26.97 +1.18 -8.7sPQ GrpH n N PQG 37 18.02 12.88 1220 17.92 2226 18.23 17.22 +.26 +8.9sPRA Grp Q PRAA 57 42.15 25.72 683 39.00 1871 42.15 38.90 -2.45 +17.5 PRA Hlth Q PRAH 59 97.31 73.05 5922 95.22 8565 96.90 94.02 -.78 +4.6 PRGX Glbl Q PRGX 10.30 5.40 2096 9.30 2405 9.60 8.65 +.20 +31.0 PS BusPk N PSB 3.40 2.7 32 137.60 107.91 226 127.28 635 127.39 123.28 +2.91 +1.8 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 4 25.18 50 25.18 25.03 +.05 -.3 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 0 25.08 16 25.08 24.93 +.21 -.9 PS BusP pfY N PSBpY 24.78 22.04 11 23.47 190 23.47 23.10 +.30 -4.6 PS BusP pfX N PSBpX 1.31 5.4 25.50 22.32 9 24.05 99 24.05 23.46 +.30 -4.8 PS BsPk pfW N PSBpW 25.77 22.23 1 23.54 31 23.84 23.24 +.20 -6.8sPTC Inc Q PTC 100.79 52.20 1151 96.83 7057 100.79 94.00 +1.94 +59.3sPTC Thera Q PTCT 52.95 14.56 2008 36.01 33263 52.95 32.26 -1.54 +115.9 PVH Corp N PVH .15 .1 18 169.22 104.34 1509 152.08 5259 164.01 152.03 -9.33 +10.8 PacWstBc Q PACW 2.40f 4.6 16 55.86 43.08 1680 52.34 5925 54.67 52.04 -1.63 +3.8 Paccar Q PCAR 1.12f 1.8 12 79.69 60.36 2651 62.11 10005 64.02 60.97 -1.89 -12.6 PcrTrnd750 N PTLC 30.73 25.80 166 29.64 773 29.87 29.50 -.27 +3.5sPcrTrnd450 N PTMC 33.22 27.70 65 32.79 398 33.22 32.40 -.02 +5.4sPcrTrnd100 N PTNQ 34.66 26.38 41 34.04 285 34.66 33.72 -.25 +12.5 PacrCash n N GCOW 34.59 29.33 32 31.07 86 31.20 30.52 -.32 -1.3 PacrTrendp N PTEU 33.39 27.81 48 28.45 159 28.74 28.03 -.54 -7.3 Pacr Wlth n N PWS 27.67 23.99 12 26.23 87 26.35 26.00 +4.0 Pac Cash n N CALF 30.04 22.60 16 29.75 61 30.00 29.34 +.26 +14.0 PacDvCsh n N ICOW 31.03 25.13 8 28.56 25 28.80 28.08 -.45 -2.7 PacBiosci Q PACB 5.70 2.02 3561 3.83 9309 4.09 3.36 +.43 +45.1 PacifCstOil N ROYT .15e 7.0 5 2.75 1.36 152 2.11 441 2.13 1.99 +.11 +8.8tPacEthanol Q PEIX 7.50 2.50 7662 2.45 11217 3.00 2.40 -.45 -46.2 PacGE pfA A PCGpA 1.50 6.0 33.49 21.19 15 25.01 36 25.86 24.95 -.49 -11.3 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 4 23.23 16 23.58 23.00 -.35 -10.1 PacGE pfC A PCGpC 1.25 5.8 29.01 20.60 1 21.50 3 21.58 20.95 -.40 -12.6 PacGE pfD A PCGpD 1.25 6.0 26.95 20.01 2 20.81 12 21.39 20.45 -.01 -13.8 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 21.15 17 21.37 20.67 -.34 -14.2 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 20.25 4 20.25 20.00 +.21 -17.6 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 0 19.66 7 19.70 19.07 +.51 -14.8 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 19.36 3 19.58 19.26 +.14 -14.1 PacMerc Q PMBC 22 10.00 7.60 71 9.85 175 9.95 9.35 +12.6 PacPreBc Q PPBI .15p 26 46.05 32.05 1991 40.30 4215 43.20 39.90 -.05 +.8 PaciraPhm Q PCRX 51.10 26.95 1152 33.75 6032 40.10 32.92 -3.90 -26.1 PackAmer N PKG 3.16f 2.7 18 131.13 105.81 1184 115.28 4732 119.35 113.98 -3.75 -4.4tPagsegur n N PAGS 39.97 26.91 19546 30.45 53208 33.05 26.91 -2.90 -3.9 PainThr rs Q PTIE 12.80 3.10 493 8.23 757 10.15 6.36 -1.94 +105.8 PalatinTch A PTN 1.59 .34 22883 1.09 30824 1.09 .87 +.12 +26.9 PaloAltNet N PANW 217.40 126.56 1607 207.59 6349 216.58 205.88 -7.01 +43.2tPampaEng N PAM 72.98 40.21 335 43.60 4063 47.65 40.21 -.65 -35.2 PanASlv Q PAAS .14 .8 23 19.56 13.99 737 17.97 3466 18.00 17.34 +.24 +15.5 Pandora N P 9.98 4.09 32441 8.27 68354 8.78 7.93 +.30 +71.6 PangaeaL Q PANL 2 8.40 2.13 4 3.10 26 3.35 3.10 -.05 -15.8 PanhO&G N PHX .16 .8 98 25.30 17.65 73 19.60 173 20.40 19.10 +.40 -4.6 PapaJohns Q PZZA .90 1.7 22 81.09 49.54 1690 54.33 8621 58.20 51.10 +3.02 -3.2 PapaMurph Q FRSH 13 6.50 3.50 31 5.09 100 5.38 4.97 -.37 -5.4sParTech N PAR 40 16.89 7.31 1198 16.46 1771 16.89 14.76 +1.68 +76.0 ParaGold n A PZG 3 1.80 1.16 97 1.33 230 1.33 1.25 +.03 +2.3 ParamtGp N PGRE .40 2.6 16.79 13.70 2087 15.57 7091 15.58 15.03 +.49 -1.8 ParatekPh Q PRTK 29.00 9.85 1309 10.65 3670 11.25 10.50 -.40 -40.5 Paretem rs A TEUM 3.59 .50 1303 2.60 5143 2.70 2.43 -.05 +25.6 ParkCity Q PCYG 43 15.00 6.75 241 8.50 891 8.99 7.40 +1.30 -11.0sParkEl N PKE .40 1.7 54 21.12 14.59 991 23.30 1417 23.40 19.84 +2.94 +36.7 ParkHot n N PK 2.20f 7.1 32.62 23.91 2802 31.07 9696 31.42 30.46 +.31 +8.1 ParkNatl A PRK 3.84f 3.3 19 119.00 92.42 69 117.40 182 118.50 113.76 +2.94 +12.9 ParkOh Q PKOH .50 1.3 17 47.90 34.95 52 39.65 147 40.35 38.74 +.20 -13.7sParkeBcp Q PKBK .48b 2.0 17 24.80 16.25 81 24.30 186 24.80 23.05 +1.10 +30.1tParkDrl N PKD 1.44 .33 14751 .34 19741 .38 .33 -.02 -66.5 ParkerHan N PH 3.04f 1.9 19 212.80 153.65 3205 157.38 8420 170.44 156.51 -13.54 -21.1tParkrVs rs Q PRKR 2.67 .52 243 .51 613 .62 .48 -.08 -51.9 ParsleyEn N PE 48 33.43 21.12 8564 29.04 27221 29.26 27.03 +2.09 -1.4 PrtnrCm Q PTNR 16 6.60 3.23 4 3.64 28 3.73 3.43 +.04 -40.8 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 1 25.31 9 25.31 25.11 +.09 -1.1 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 4 26.39 47 26.47 26.25 -.05 -1.7 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 15 27.94 124 28.12 27.80 +.03 -2.5 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 5 25.40 18 25.45 25.25 -3.3 PartyCity n N PRTY 15 16.90 9.50 1141 15.95 4637 16.50 15.45 +.35 +14.3 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 15.92 4 16.10 15.75 -.05 +3.4 PatrkInd s Q PATK 20 72.35 45.30 173 59.75 1137 62.33 59.25 -.95 -14.0 PatrNBc rs Q PNBK .04 .2 24 21.15 15.30 1 19.75 7 20.10 19.55 -.60 +10.6 PatriotTr n Q PATI 15 23.80 16.72 11 22.49 102 22.75 20.66 -.16 +29.4 PatternEn Q PEGI 1.69f 8.9 15 26.56 16.58 1473 19.04 4846 19.60 18.77 -.31 -11.4 Patterson Q PDCO 1.04 4.2 11 48.30 20.57 13361 24.62 31506 25.25 21.30 +2.24 -31.9 PattUTI Q PTEN .16f .9 25.03 14.83 6378 18.06 20021 19.20 17.50 +.16 -21.5 Pavmed n Q PAVM 9.31 .87 198 .99 1667 .00 .90 +.01 -56.9 Paychex Q PAYX 2.24f 3.2 28 73.10 54.20 2268 70.22 10944 70.38 68.78 +.44 +3.1 PaycomSft N PAYC 118.45 64.50 5205 107.22 8420 115.54 106.08 -5.40 +33.5sPaylocity Q PCTY 64.21 41.15 619 61.90 1647 64.21 61.01 -.92 +31.3 PayData rs Q PYDS 4.10 1.17 13 1.69 108 1.72 1.59 +.05 -33.2sPayPal n Q PYPL 54 87.55 52.11 7499 85.12 37632 87.55 83.43 -.19 +15.6 pdvWirelss Q PDVW 39.75 22.50 59 26.10 274 29.05 25.70 -2.85 -18.7 PeabodyE n N BTU .60 1.3 47.84 22.58 2540 46.00 6679 47.07 45.29 -.82 +16.8 PeakRsts Q SKIS .28 5.6 5.78 4.00 14 5.00 86 5.15 4.95 -7.4 PeapkGl Q PGC .20 .6 20 38.00 29.21 228 35.94 602 36.42 34.10 +1.45 +2.6 Pearson N PSO .80e 7.0 12.51 7.62 304 11.46 1714 11.58 11.20 -.26 +16.7 Pebblebrk N PEB 1.52 3.8 23 41.65 31.29 1319 39.62 4742 39.90 38.48 +.09 +6.6 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 1 25.46 30 25.60 25.03 +.09 +.8 Pebbleb pfD N PEBpD 2.09 8.2 26.43 24.11 2 25.41 18 25.62 25.03 +.42 -1.4 Pedevco rs A PED 1.15 .26 76 .32 380 .33 .31 +.01 -1.6 Pegasyst Q PEGA .12 .2 67.95 45.40 4189 56.45 6013 61.60 56.30 -4.35 +19.7 Pembina g N PBA 1.50 26 36.99 29.28 388 34.67 2133 35.17 34.16 +.47 -4.2 PnnNtGm Q PENN 36 36.29 19.98 1754 34.61 7585 35.18 32.66 +1.54 +10.5sPennVa n Q PVAC 84.63 31.00 1106 83.21 6715 85.12 78.24 +6.13 +112.8 PennantPk Q PNNT .72 10.1 8 7.84 6.29 274 7.10 1097 7.19 7.04 -.05 +2.7 PenPkFR Q PFLT 1.14 8.3 11 14.65 12.00 149 13.72 581 14.06 13.70 -.23 Penney N JCP 44 5.63 2.25 25805 2.62 63475 2.83 2.52 -.11 -17.1 PennsWd Q PWOD 1.88 4.2 18 50.00 39.59 19 44.60 46 45.50 41.73 +1.99 -4.3 PennaRE N PEI .84 7.2 16 13.02 8.86 1784 11.64 6008 11.72 11.16 +.38 -2.1 PenRE pfB N PEIpB 1.84 7.8 25.74 20.21 5 23.72 24 23.75 23.23 +.58 -5.8 PenRE pfC N PEIpC 1.80 7.8 26.98 19.44 7 23.00 55 23.00 22.38 +.88 -11.2 PenRE pfD N PEIpD 1.72 7.8 25.83 19.01 7 22.04 51 22.05 21.48 +.54 -12.2 PennyMFn N PFSI 6 25.20 16.00 430 20.45 928 20.90 20.20 +.05 -8.5sPennyMac N PMT 1.88 9.8 20 19.30 14.87 607 19.10 2787 19.30 18.68 +.38 +18.9 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 2 25.41 26 25.69 25.38 -.08 +.7 PennyM pfB N PMTpB 25.45 23.68 7 25.19 51 25.31 25.12 -.04 PensarAc n Q WRLS 10.17 7.75 2 9.89 689 9.89 9.85 +.02 +2.3 PensrAc rt Q WRLSR .55 .30 12 .41 2287 .45 .40 -.04 -18.0 Penske N PAG 1.40f 2.8 12 54.83 38.33 688 50.19 1604 51.85 49.91 -.49 +4.9tPentair N PNR .70 1.6 13 74.84 42.09 2618 42.57 7603 44.08 42.09 -1.29 -39.7 Penumbra n N PEN 167.35 77.75 2873 148.20 4282 156.00 147.25 -6.85 +57.5 PeopUtdF Q PBCT .70f 3.8 18 20.26 15.97 3252 18.55 26969 18.90 18.29 -.18 -.8 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 17 25.59 83 25.59 25.43 -9.6sPeBcOH Q PEBO 1.12f 2.9 18 39.58 29.55 203 38.92 372 39.58 38.08 +.51 +19.3 PeopBNC Q PEBK .52 1.6 17 36.12 26.00 21 32.25 59 33.49 32.17 -.69 +5.1sPeopFSvc Q PFIS 1.32f 2.6 18 52.00 39.00 40 50.00 84 52.00 49.37 -1.57 +7.3sPeopUtah n Q PUB .40f 1.0 35 38.53 24.63 407 38.40 602 38.53 36.14 +1.45 +26.7 PepsiCo Q PEP 3.71f 3.4 22 122.51 95.94 5526 108.37 31480 108.67 104.83 +.76 -9.6 Percptr Q PRCP .15 1.5 30 10.81 6.80 11 10.11 34 10.30 9.89 -.22 +4.2sPerficient Q PRFT 52 27.51 16.70 590 27.02 1198 27.51 26.50 -.05 +41.7sPerfFood n N PFGC 24 37.45 25.40 1185 37.45 3683 37.68 35.95 +1.25 +13.1 Performnt Q PFMT 3.52 1.52 34 2.15 100 2.30 2.12 -.07 +30.3 PerionNwk Q PERI 2.02 .71 67 1.19 726 1.28 1.07 -.03 +15.5 PerkElm N PKI .28 .4 29 84.49 62.43 689 74.36 3028 77.67 73.97 -3.48 +1.7 PermRck n N PRT 16.69 15.00 34 16.19 468 16.29 15.34 +.09 +4.5 PermaFix Q PESI 5.15 3.25 19 4.35 42 4.50 4.20 -.15 +19.2 PermaPip Q PPIH 10.43 7.50 3 9.45 34 10.05 9.25 -.10 +5.0 Prmian N PBT .64e 6.9 25 10.30 7.80 69 9.14 309 9.37 9.08 -.02 +3.0 PernixT rs Q PTX 5.18 2.00 93 2.55 229 2.59 2.41 +.10 +6.3 Perrigo N PRGO .76 1.0 95.93 63.68 1092 75.66 5323 76.84 73.44 +.55 -13.2 PerryEllis Q PERY 8 28.54 16.35 423 27.30 1639 27.45 27.15 -.67 +9.0 PershGld rs Q PGLC 3.31 1.80 50 1.95 168 1.95 1.80 +.14 -18.8tPerspecta n N PRSP 25.45 21.33 17383 21.73 30292 23.47 21.03 -.83 -11.5 PetIQ n Q PETQ 28.23 17.03 567 24.12 2787 24.63 21.00 +1.30 +10.4 PetMed Q PETS 1.00 2.2 28 57.80 31.81 612 45.77 2632 45.91 43.43 +1.84 +.6 PetChina N PTR .70e .9 85.02 60.69 192 74.46 650 75.98 72.67 -.76 +6.5 PetrbrsA N PBR/A 14.98 6.96 8915 7.98 45143 8.81 7.58 +.03 -18.8 Petrobras N PBR 17.20 7.61 23910 9.43 163434 10.13 9.02 -.01 -8.4 Pfenex A PFNX 8.42 2.07 2194 5.50 3242 5.68 5.01 +.10 +106.8 Pfizer N PFE 1.36 3.7 15 39.43 32.32 26607 36.51 118670 36.63 35.73 +.15 +.8 PFSweb Q PFSW 11.86 5.90 1849 10.25 2102 10.79 9.80 -.37 +38.0 PhlpsSelEn N DSE 1.26 22.3 7.35 4.89 88 5.65 385 5.71 5.48 +.16 -3.4 PhibroAH Q PAHC .40 .8 34 48.40 32.05 219 47.35 622 48.15 45.80 +.55 +41.3 PhilipMor N PM 4.56f 5.7 21 123.55 76.21 7328 80.19 34299 81.91 79.21 -.55 -24.1 PhilipsNV N PHG .88e 2.1 43.45 35.24 580 42.01 3017 42.24 41.26 -.50 +11.1 Phillips66 N PSX 3.20f 2.9 26 122.38 78.63 3021 112.02 12732 115.79 110.97 -2.28 +10.7 Phill66LP N PSXP 2.71f 5.2 19 56.48 44.40 264 51.64 1334 52.58 50.21 +.30 -1.4 PhxNMda N FENG 8.14 2.43 126 4.56 1634 4.89 4.35 -.36 -29.7 PhotrIn Q PLAB 1 10.60 7.20 960 8.50 2930 8.63 8.15 +.20 -.3 PhysRltTr N DOC .92 5.7 42 21.85 14.13 3593 16.04 13327 16.21 15.39 +.49 -9.7 PiedmLithn Q PLLL 17.98 12.75 5 14.70 24 16.54 14.33 -1.30 +15.3 PiedmOfc N PDM .84 4.2 9 21.57 16.69 13127 19.92 18122 20.06 19.16 +.65 +1.6 Pier 1 N PIR .28 9.0 16 5.92 2.15 2925 3.10 10007 3.14 2.81 +.17 -25.1 PierisPhm Q PIRS 9.75 4.27 2058 5.19 5199 5.52 5.05 +.02 -31.3 PilgrimsP Q PPC 9 38.39 19.25 3668 19.65 9826 21.06 19.48 -1.59 -36.7 PimUS Eq n N MFUS 29.49 25.01 2 28.80 34 29.00 28.69 -.01 +4.3 Pim IntEq n N MFDX 28.41 25.32 10 26.18 30 26.31 25.94 -.31 -2.1tPimEmMkt N MFEM 28.32 24.12 10 24.39 36 24.68 24.12 -.51 -6.8 PimcoCA N PCQ .92 5.5 17.89 14.43 10 16.63 156 16.78 16.52 +.07 -3.7 PimcoCA2 N PCK .65 7.8 10.42 8.01 44 8.25 250 8.30 8.20 +.05 -18.8 PimcCA3 N PZC .72 7.0 12.80 9.55 5 10.29 65 10.29 10.06 +.15 -1.4 PimcoCp&I N PCN 1.35 7.6 18.05 15.84 60 17.83 350 17.90 17.21 +.56 +3.7 PimCpOp N PTY 1.56a 8.8 18.93 15.86 219 17.73 1662 17.99 17.30 +.44 +7.7sPimDyCrd N PCI 1.97 8.3 23.70 21.61 356 23.63 2176 23.73 23.15 +.54 +5.3sPimDyInco N PDI 2.65a 8.4 32.05 28.60 260 31.68 1105 32.11 31.26 +.29 +5.4 PimcIncStr N PFL 1.08 8.8 12.54 11.15 34 12.25 408 12.29 11.85 +.35 +4.9 PimIncStr2 N PFN .96 9.0 10.89 10.00 143 10.68 839 10.77 10.45 +.18 +2.4 PimStPls N PGP 2.20 14.9 18.55 12.37 33 14.81 309 15.06 14.54 -.19 -3.7 PimcoHiI N PHK 1.24 14.7 8.89 7.19 359 8.44 2206 8.46 8.26 +.13 +13.1 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 225 27.42 913 27.42 26.82 +.34 +5.8 PimcoMuni N PMF .98 7.4 14.23 12.29 43 13.09 307 13.16 12.96 +.03 +.7 PimcoMu2 N PML .78 6.0 13.56 11.80 148 12.91 542 13.07 12.90 +.01 -2.0 PimcMu3 N PMX .75 6.5 12.28 10.76 34 11.56 220 11.58 11.48 +.06 -.2 PimcoNY N PNF .68 5.5 13.63 11.26 11 12.28 105 12.36 12.13 +.19 -3.9 PimcoNY2 N PNI .80 7.5 12.51 10.40 56 10.53 191 10.60 10.50 -.02 -12.3 PimcNY3 N PYN .63 7.0 10.27 8.50 7 9.06 30 9.06 8.84 +.22 -8.7 PimcoStrIn N RCS .96 9.9 10.65 8.62 50 9.69 453 9.74 9.48 +.11 +5.6 PingtanM Q PME .04 1.5 17 4.50 1.99 71 2.70 346 3.14 2.68 -.43 -11.5 PinnclEnt Q PNK 34.63 18.30 774 34.16 2117 34.55 33.18 +.70 +4.4 PinnaclFn Q PNFP .56 .9 21 69.95 58.40 764 64.80 3131 66.80 63.35 +.90 -2.3sPinnaclFds N PF 1.30 1.9 13 70.51 52.25 2786 67.00 9454 70.51 63.94 +2.00 +12.7 PinWst N PNW 2.78 3.6 18 92.42 73.41 859 78.29 4298 78.45 75.69 +2.18 -8.1 PionDvrsHi A HNW 1.38 9.5 16.86 14.51 17 14.59 108 14.61 14.51 -.04 -7.4 PionEnSvc N PES 6.35 1.60 3147 5.15 7183 5.25 4.53 +.40 +68.9tPionFltRt N PHD .72 6.4 12.22 11.18 43 11.24 405 11.33 11.18 -.11 -2.0 PionHiIn N PHT 1.14 12.1 10.12 9.29 56 9.39 373 9.40 9.32 -3.3 PioMuAdv N MAV .84 7.7 11.88 10.50 58 10.90 200 10.97 10.80 +.06 -4.1 PioMunHi N MHI .84 7.3 12.35 11.10 67 11.43 370 11.45 11.32 +.06 -3.5 PioNtrl N PXD .32f .2 213.40 125.46 3457 185.65 12788 187.19 176.51 +1.45 +7.4 PioneerPw Q PPSI 26 7.95 4.57 4 5.20 13 5.40 4.95 +.45 -31.7 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 122 79.95 467 81.85 79.20 -.15 -7.3 PitnyBw N PBI .75 8.1 6 16.13 8.30 18720 9.24 27576 9.71 9.03 +.16 -17.4 PitnyBw 43 N PBIpB 1.67 6.8 26.96 21.46 11 24.85 126 24.94 24.65 -.03 +1.9 PivotSft n N PVTL 31.24 15.11 1952 25.15 11460 29.28 24.95 -3.76 +59.9 Pixelwrks Q PXLW 7.05 3.50 3474 3.94 5028 4.21 3.88 -.20 -37.8 PlainsAAP N PAA 1.95 8.0 32 26.98 18.38 1304 24.51 5843 25.15 23.89 +.30 +18.8 PlainsGP rs N PAGP 1.70 40 27.75 18.98 801 24.99 5099 25.50 24.50 +.20 +13.8sPlanetFit n N PLNT 2 46.81 21.99 1178 45.24 4667 46.81 44.59 +.03 +30.6sPlantron N PLT .60 .8 25 77.90 41.28 255 77.12 923 77.90 74.40 +1.48 +53.1 PlatfmSpc N PAH 16 14.82 9.09 2776 11.73 21581 11.95 11.46 +.16 +18.2 PlatEag n Q EAGL 11.82 9.60 9.73 201 9.74 9.73 -.2 PlatEag un Q EAGLU 11.00 8.00 3 10.12 7 10.12 10.08 +.01 +1.1 PlatGpM rs A PLG 1 .91 .08 884 .10 4853 .11 .10 -.01 -67.1sPlayAGS n N AGS 26.15 16.66 895 25.09 1915 26.15 24.40 -.25 +35.6 PlayaHot n Q PLYA 12.27 9.41 109 10.80 911 10.92 10.47 +.13 +.1 Plexus Q PLXS 22 66.78 49.20 231 61.66 946 62.21 59.75 +.33 +1.5 PlugPowr h Q PLUG 3.21 1.53 3143 2.04 12769 2.04 1.93 +.06 -13.6 PlumasBc Q PLBC .36f 1.3 15 29.45 19.10 4 27.75 39 28.50 27.60 -.75 +19.6 Plurlsght n Q PS 29.84 19.25 670 26.26 5326 29.31 22.81 -2.13 +31.3 PluristemT Q PSTI 2.12 1.06 126 1.26 2088 1.27 1.20 -.01 -8.7 PlymInd n A PLYM 1.50 8.7 19.00 15.09 12 17.25 46 17.67 16.56 -.05 -6.7 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 4 24.60 21 25.35 24.24 -.33 -2.2 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 1 19.53 7 19.70 19.50 +.10 -7.0 PointrTel h Q PNTR 17 19.65 9.95 24 12.35 83 13.19 12.25 -.95 -33.6sPointsInt g Q PCOM 49 17.41 7.70 133 16.27 1488 17.41 14.70 +1.46 +58.1 PolarPwr n Q POLA 6.85 4.01 8 6.38 23 6.39 6.15 +.26 +27.3 PolarStarR N PSRT Polaris N PII 2.40 1.9 33 137.66 86.42 469 123.28 2738 131.25 122.74 -7.35 -.6sPolarity rs Q COOL 41.22 15.21 2414 38.73 7968 41.22 27.05 +11.73 +66.9 PolyMet g A PLM 1.36 .58 703 .98 3806 1.10 .95 -.03 +14.0 PolyOne N POL .70 1.6 20 47.48 34.15 684 43.78 2122 43.90 42.38 +.38 +.6sPool Corp Q POOL 1.80f 1.2 32 157.52 97.25 197 154.00 939 157.52 151.20 +2.01 +18.8 PopeRes Q POPE 2.80 3.8 26 79.50 66.60 4 73.14 24 73.50 71.00 +1.14 +4.9 Popular Q BPOP 1.00 2.1 24 48.18 32.04 860 47.58 2543 47.75 45.80 +1.15 +34.1 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 1 24.90 34 25.00 24.64 -.07 +2.6 PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 1 23.23 4 23.25 22.85 +.13 +2.8 PortGE N POR 1.45f 3.4 20 50.11 39.02 1057 42.41 3332 42.59 41.12 +1.35 -7.0 PortolaPh Q PTLA 67.10 30.10 3153 43.73 7233 44.25 39.68 +3.58 -10.2 PostHldg N POST 52 88.93 70.66 1199 86.29 3760 87.44 83.04 +1.81 +8.9 Potbelly Q PBPB 13.75 10.60 536 13.35 977 13.59 13.05 -.15 +8.5 PotltchDel Q PCH 1.60 3.3 26 56.35 43.85 1952 48.35 4268 50.70 47.35 -1.70 -3.1 PowellInds Q POWL 1.04 3.0 38.17 22.80 70 34.70 250 35.88 34.17 -.96 +21.1 PwrInteg Q POWI .64f .8 39 86.60 60.55 245 78.15 932 80.35 77.00 -.70 +6.3 PowrREIT A PW 8.69 5.50 61 6.30 206 6.52 6.02 +.23 +2.3 PwREIT pfA A PWpA 26.55 25.02 26.11 0 26.16 26.11 +.67 +2.0 PS BalMul N PSMB 13.94 12.78 13.48 +.1 PSCrudeDS N DTO 173.13 57.10 20 62.63 27 71.07 62.25 -7.90 -29.4 PSBMetDL N BDD 11.60 6.52 9.30 2 9.51 9.30 -.44 -11.7 PSBMetDS N BOM 13.14 4.24 1 8.93 1 8.93 8.50 +1.93 +20.4 PSCrudeLg N OLO 6.48 3.71 0 6.05 19 6.05 5.86 +.17 +18.7 PSCrudeSh N SZO 100.57 57.13 57.41 -25.1 PShNYMu N PZT .86 3.6 24.80 23.71 24.06 -2.5 PSEmgMkt N PXH .49e 2.2 25.32 19.49 21.91 -1.9 PranBio rs Q PRAN 3.79 1.75 6 1.96 70 2.03 1.89 +.02 -37.2 Praxair N PX 3.30 2.1 36 166.95 127.36 1381 158.14 7349 158.98 154.22 -2.12 +2.2 Precipio n Q PRPO 28.16 .36 504 .42 2950 .49 .41 -.07 -65.0 PrecDrill N PDS .28 4.14 2.26 1960 3.27 7877 3.29 3.03 +.11 +8.3 PrecTh rs Q AIPT 2.50 .81 76 1.13 758 1.16 .99 +.01 +11.6 PfdAptCm N APTS 1.02f 6.5 22.71 13.60 732 15.70 2089 15.73 14.63 +1.08 -22.5 PfdBkLA Q PFBC .88 1.4 18 67.88 48.89 186 63.73 459 67.22 63.39 -2.50 +8.4sPrefrmdLn Q PLPC .80 .9 42 89.78 44.80 46 92.00 119 96.83 77.72 +13.70 +29.5 PremFin s Q PFBI 12 26.05 16.78 118 19.61 211 19.94 18.76 +.63 -2.3sPremier Q PINC 36.84 27.16 4495 35.95 7008 36.84 35.34 +.30 +23.2 Presbia n Q LENS 7.14 1.86 17 2.48 35 2.48 2.15 +.26 -34.4 Presidio n Q PSDO 19.74 11.97 955 14.25 1591 14.80 14.15 -.47 -25.7 Prestige rs N PBH 3 269.50 27.84 1824 38.13 5181 38.75 35.48 +1.34 -14.1 Pretium g N PVG 12.44 6.17 1046 7.65 5960 7.69 7.11 +.47 -33.0 PriceTR Q TROW 2.80 2.3 22 127.43 72.44 3924 123.00 8034 125.40 121.95 -1.69 +17.2sPrSmrt Q PSMT .70 .8 38 93.60 77.50 236 92.80 873 93.60 88.30 +3.50 +7.8 PrmEgy Q PNRG 70.30 43.50 70.30 1 70.30 70.30 +.30 +36.5 Primerica N PRI 1.00 1.0 13 108.05 71.60 254 101.00 1050 103.32 100.55 -1.20 -.5sPrimoWtr Q PRMW 91 18.48 10.47 1287 18.14 2671 18.48 17.32 +.55 +44.3 Primoris Q PRIM .24 .9 21 30.00 23.61 772 28.12 1911 28.71 27.53 -.03 +3.4 PrinEdgAIn N YLD .75e 42.10 39.36 40.57 4 40.57 40.43 +.12 -1.7 PrinShHld Q PY .33e 34.81 28.54 3 33.27 3 33.49 33.26 -.33 +2.0sPrinHlIn ef Q BTEC 39.21 27.02 0 36.55 5 39.21 36.16 +.45 +16.2 PrinMill ef Q GENY .06e 38.63 28.59 2 38.29 9 38.46 37.77 -.18 +10.3sPrin US SC Q PSC 34.58 27.61 34.43 502 34.58 34.15 +.41 +8.6 PrinActGl N GDVD 29.52 25.23 0 28.14 2 28.14 27.97 -.16 +.5 Prn MegC n N USMC 28.10 24.58 2 26.34 470 26.43 26.13 -.13 +.3 PrinSpec n N PREF 101.70 94.94 1 95.22 8 95.43 95.01 -.19 -5.1 PrinFncl Q PFG 2.08f 3.7 12 75.59 54.89 1947 55.66 7939 56.33 55.34 -.74 -21.1 PrincREstI N PGZ 1.32m 7.5 19.52 16.21 12 17.52 139 17.61 17.37 +.05 +1.9tProAssur N PRA 1.24a 3.4 21 63.45 35.60 5224 36.70 7765 38.75 35.60 -.19 -35.8 ProDex Q PDEX 18 8.00 5.30 4 6.60 30 6.75 6.25 +.20 -2.9 ProLogis N PLD 1.92 3.0 24 67.53 56.59 8736 64.31 20830 64.76 63.40 +.36 -.3 ProPetr n N PUMP 22.88 10.84 4240 15.53 14531 16.25 14.63 +.70 -23.0 ProPhaseL Q PRPH 1.00e 5.29 1.55 20 2.99 62 3.00 2.90 +.05 +72.9sProQRTher Q PRQR 7.20 2.75 42 7.15 336 7.25 6.30 +.45 +121.7 PrUltDow s N DDM 50.80 32.16 432 42.83 2985 44.39 42.20 -1.85 ProUltMC s N MVV 45.38 32.29 6 44.28 440 44.94 43.50 -.18 sPrUltQQQ s N QLD 93.29 56.21 1013 90.32 6717 93.29 88.89 -1.59 +23.2 ProUltSP s N SSO .40e .4 125.72 88.10 1375 114.20 8400 116.14 113.35 -2.32 +4.4 PrUShCnG N SZK 17.35 12.80 15.11 3 15.41 15.00 +.39 +11.1tProShtHY N SJB 23.91 22.90 27 22.98 474 23.01 22.90 +.04 -.6 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 13 75.09 46 76.24 74.29 -.14 -10.2 Pro7-10yrT N UST .42e .8 60.83 51.89 12 53.59 615 53.94 53.33 +.08 -6.7 PrUltBio s Q BIB 69.62 48.00 68 59.60 572 61.59 56.68 +.99 +6.3 ProSShOG N DDG 27.58 20.60 1 21.48 4 21.82 21.42 -.35 -6.5 ProLCCre s N CSM .67e 1.0 71.46 59.61 33 68.45 103 69.16 68.32 -.89 +2.5 ProUltTl s N LTL 54.74 35.57 37.07 3 37.99 37.07 -.71 -14.2 ProHdgRep N HDG 46.26 43.95 4 45.39 81 45.71 45.25 -.25 +.1 ProUltEM N EET 114.48 70.29 7 79.93 30 81.59 77.88 -3.57 -14.9tProRafiLS N RALS .62e 1.7 38.19 36.02 2 36.59 10 36.59 36.02 +.14 -2.7 ProUSL7-10T N PST 23.82 20.50 142 22.95 320 23.08 22.87 -.13 +6.5 ProShtEafe N EFZ 27.95 23.78 342 25.77 519 26.17 25.72 +.24 +1.1 ProShtEM N EUM 21.08 16.23 319 18.84 2134 19.05 18.62 +.44 +5.0 ProUltEaf s N EFO 50.26 37.22 1 41.60 10 41.60 40.59 -.92 ProUEurop N UPV 66.95 49.32 0 55.08 3 55.08 53.28 -.78 -6.0 ProShtBM N SBM 20.31 16.90 17.28 0 -2.3 ProUltRE s N URE 68.58 50.79 10 64.70 119 64.75 61.38 +2.53 -1.9 ProUltFin s N UYG 47.86 33.23 56 41.68 420 42.39 41.50 -.59 ProShtRE N REK 17.94 15.62 4 15.75 59 16.16 15.73 -.28 -.5 ProShtChi50 N YXI 23.38 16.42 3 19.32 46 19.56 18.70 +.83 +.4 ProUltSem s N USD 54.11 25.72 11 47.50 219 50.68 47.50 -4.02 ProUltUt s N UPW 54.09 37.86 0 44.26 6 44.26 42.65 +2.54 -5.9 PrUltTech s N ROM 113.10 63.94 62 107.78 402 112.24 107.10 -3.66 +22.8 ProUltJpn s N EZJ 50.46 33.95 0 41.18 3 41.23 40.69 -1.31 ProUltO&G N DIG .46e 1.1 47.42 28.35 43 42.65 198 43.49 40.48 +1.35 +7.7 ProUltInd s N UXI 83.64 56.44 0 69.46 5 73.18 69.40 -3.96 -4.9 PrUltHCr s N RXL .63e .7 107.49 77.00 3 93.59 15 94.38 91.97 -.81 +6.1 ProUCnsSv s N UCC 99.90 64.24 1 98.15 2 98.20 94.99 +1.23 +20.5 PrUCnsGd s N UGE 52.04 37.81 0 42.40 4 42.87 42.21 -1.03 -13.5 ProUBasM N UYM .15e .2 82.75 55.36 9 69.89 38 71.77 67.11 -1.99 -5.6sPrUlPR2K s N URTY 109.05 56.50 115 104.28 745 109.05 102.24 -.18 +26.6 PUltM400 s N UMDD .03e 134.39 80.45 1 128.98 21 129.49 123.80 +1.23 +10.4sProUltSC s N SAA 124.50 75.95 2 120.80 14 124.50 119.64 +.33 +20.0 ProUPD30 s N UDOW 116.82 58.97 891 88.09 5727 93.03 86.28 -6.02 -6.6sPrUltPQ s Q TQQQ 64.13 31.34 7762 61.08 52335 64.13 59.62 -1.66 +32.1sProUlR2K s N UWM 86.15 54.70 199 83.65 1045 86.15 82.52 -.02 +18.4 ProSht20Tr N TBF 23.81 21.58 71 22.86 1562 22.99 22.77 -.09 +4.5 PUltSP500 s N UPRO 57.48 33.83 1840 48.78 13867 49.94 48.22 -1.43 ProUChin50 N XPP 113.86 59.62 5 75.25 55 80.89 73.65 -7.25 -10.3 PrUSSilv s N ZSL 40.09 27.80 6 32.95 50 33.68 32.56 +.52 +4.9 PUVixST rs N UVXY 47.16 8.52 21132 10.54 144142 11.31 9.63 +.69 +3.2 ProVixST rs N VIXY 47.12 21.24 1051 27.42 7560 28.74 25.74 +1.30 +18.4 PS Crde n N OILU 64.70 14.90 592 52.45 1666 52.53 43.50 +8.56 +40.9 PrUCrude rs N UCO 34.67 12.36 5736 30.38 14849 30.43 26.77 +3.48 +29.6 PrUltYen rs N YCL 65.77 56.16 1 58.79 4 58.92 58.15 +.67 +2.3 PVixMTFut N VIXM 28.57 19.88 47 21.82 133 22.02 21.25 +.27 +3.2 PrUltSilv N AGQ 39.51 28.47 90 31.01 799 31.42 30.32 -.51 -8.4 PrUltShN s N KOLD 52.12 30.06 33 38.13 184 39.49 36.60 +1.83 -3.8 ProUShGld N GLL 80.66 63.08 7 73.29 75 73.96 71.79 +1.27 +6.0sPrSUShAus N CROC 51.28 42.20 50.76 6 51.28 49.80 +.96 +11.0 PrUltShYen N YCS 76.95 64.93 22 72.36 38 73.15 72.08 -.79 -3.5 ProSUltGold N UGL 44.38 35.62 18 37.63 99 38.36 37.30 -.69 -7.5 ProShtVx s N SVXY 139.47 9.53 9863 13.53 68295 14.04 13.23 -.39 -89.4 PrUShCrd s N SCO 52.16 15.33 3230 17.02 9350 19.43 16.99 -2.34 -30.7 ProShtEuro N EUFX 42.85 38.37 41.82 1 41.91 41.75 +.11 +4.6 ProUltEuro N ULE 18.97 15.34 6 16.04 36 16.06 15.78 +.11 -8.1 ProUShEuro N EUO 24.37 19.46 87 22.83 1080 23.23 22.80 -.17 +7.7 ProctGam N PG 2.87f 3.7 20 94.67 70.73 11813 77.43 44554 77.63 75.39 +.05 -15.7 ProDvrs h rs Q IPDN 8.25 2.45 9 3.55 23 3.99 3.55 -.42 -13.2 ProfirEng Q PFIE 2 5.30 1.19 3448 4.65 5472 4.81 4.47 -.16 +142.2 PrognicsPh Q PGNX 9.12 4.60 1960 8.49 6364 8.68 8.31 -.21 +42.7 ProgrsSoft Q PRGS .56 1.5 32 53.60 29.16 859 36.26 2034 39.61 36.21 -2.66 -14.8 ProgsvCp N PGR .69e 1.1 31 64.77 43.59 9353 60.78 21182 62.34 60.64 -1.58 +7.9 Proofpoint Q PFPT 130.27 82.61 5372 119.67 7668 126.08 118.29 -6.42 +34.7sProsHldg N PRO 38.36 21.36 384 36.63 1208 38.36 36.24 -.76 +38.5tProShtQQQ N PSQ 40.94 30.60 911 31.10 4960 31.42 30.60 +.19 -12.6 ProShSP rs N SH 33.75 28.14 3446 28.93 15759 29.13 28.72 +.20 -4.1 PrUShSP rs N SDS 51.48 35.66 3566 37.26 18483 37.65 36.69 +.61 -9.2 PUShtMdC N MZZ 24.14 16.42 0 16.59 4 16.86 16.45 +.03 -11.5 PUShtQQ rs N QID 71.48 41.48 43.04 tPrShRs2K rs N SRTY 49.09 21.90 675 22.87 2241 23.38 21.90 -.04 -29.3tPShtQQQ rs Q SQQQ 33.45 12.91 10964 13.55 71606 13.91 12.91 +.30 -37.0 PrUShD3 rs N SDOW 31.96 15.67 2756 18.08 15032 18.44 17.20 +1.04 -7.3 PUltShtF rs N FINZ 13.97 6.47 2 7.95 10 7.95 7.68 +.35 -1.9 PrSUlhGM rs N GDXS 18.19 12.07 1 14.57 8 15.00 14.44 +.05 +4.1 ProUShL20 N TBT 39.86 32.99 1509 36.61 11006 37.00 36.26 -.22 +8.4tPrShR2K rs N RWM 48.41 37.53 310 38.09 1671 38.56 37.53 -.10 -9.9 PrUShHC rs N RXD 35.40 24.68 1 26.85 2 27.29 26.83 +.07 -10.7tPrUShCnS rs N SCC 30.80 19.18 0 19.05 1 19.47 19.05 -.19 -21.3 PrUShRE rs N SRS 37.33 28.35 31 28.50 134 30.11 28.47 -1.28 -2.5tPUShtR2K N TWM 22.96 13.61 719 14.01 4374 14.23 13.61 -.02 -19.8tPrUShtSC N SDD 21.13 12.00 1 12.35 4 12.42 12.00 -.11 -20.9tPS DecRt n N EMTY 38.59 30.50 7 30.77 22 31.65 30.50 -.88 -8.1 PUShtIndl N SIJ 22.06 14.55 7 16.42 21 16.62 15.63 +.63 -2.5sPS OnlSt n N CLIX 50.79 37.63 10 49.49 63 50.79 49.20 -.79 +25.9tPrShtSmC N SBB 39.75 30.37 0 30.37 1 30.55 30.37 -.24 -11.5 ProS Ris n Q EQRR 51.48 38.13 1 49.62 13 50.23 49.31 -.38 +6.3 PUPShtMC N SMDD 15.02 8.26 2 8.43 4 8.54 8.33 +.04 -16.0 PrSh K1 n N OILK 26.41 16.51 2 24.93 15 25.00 23.48 +1.37 +15.2 PUShtEur N EPV 37.20 26.83 11 31.34 82 32.26 31.13 +.69 +1.2 PUShtJpn N EWV 34.98 22.75 3 26.04 8 26.72 26.02 +.41 -1.6 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 185 62.69 1107 63.73 62.26 -1.33 -2.1 PrUlNBio rs Q UBIO 46.35 25.80 96 35.45 482 37.20 32.71 +.86 +5.4 PUltShEafe N EFU 27.38 19.90 4 23.11 25 23.79 23.11 +.23 +1.4 PrUGMin rs N GDXX 50.96 33.56 2 36.38 11 37.07 35.95 -.70 -13.5 PrUltBra rs N UBR 107.88 44.12 1 47.65 8 50.55 46.43 -1.21 -39.0 PrSht20yTr N TTT 31.13 25.95 63 27.33 652 27.78 26.85 -.13 +2.7 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 3 41.36 22 41.43 40.90 +.01 -3.5 PUltShOG N DUG 53.46 28.56 73 31.12 402 32.83 30.48 -1.28 -15.9 PS MngdF N FUT 41.00 39.00 1 39.69 1 39.69 39.67 +.02 -1.4 PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 1 36.22 9 36.38 35.85 -.25 +1.1 ProEurDiv N EUDV .15p 44.13 39.62 41.62 4 42.15 41.43 -1.24 -.3 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 13 67.39 52 67.99 67.33 -.20 +.2 ProSPxTch N SPXT .23p 55.03 48.02 52.98 0 +1.3 ProMerger N MRGR .12e .3 36.45 34.73 36.22 0 36.22 35.82 +.33 -.1 ProSPxEgy N SPXE .22p 59.30 44.29 57.80 0 57.80 57.80 -.47 +2.3 PrUltPFn N FINU .29e .3 134.30 65.55 11 89.81 76 94.26 89.32 -4.18 -14.8tPrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 71 73.66 341 74.68 72.76 -1.09 -4.4 ProSht7-10y N TBX 29.77 27.55 44 29.19 96 29.29 29.16 -.11 +3.1 PrSPMCDv N REGL .65e 1.2 56.00 49.97 12 54.95 81 55.34 54.72 -.14 +.8 ProSR2KDv N SMDV .47e 58.30 51.18 21 57.99 248 58.27 57.45 +.42 +5.1tPSSTEm bt A EMSH 4.88e 6.6 79.67 73.84 74.50 0 74.50 73.84 +.36 -3.1 PrUShtUtl N SDP 31.15 22.19 1 25.61 6 26.86 25.55 -1.40 +1.5 PrUltShtTc N REW 23.63 11.80 1 12.29 14 12.41 11.89 +.35 -25.3 PrUShtFn N SKF 27.53 18.61 11 20.14 83 20.27 19.81 +.20 -3.7 ProUShBio Q BIS 27.42 17.52 24 18.73 167 19.70 18.19 -.39 -15.1 ProMornAlt N ALTS .38e 1.0 39.11 36.94 1 37.67 10 37.88 37.55 -.01 -.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 65

Pro30BEI N RINF .58e 2.0 29.48 26.66 1 28.76 15 29.18 28.75 -.19 +3.7 PS EMkDv N EMDV 64.49 51.81 1 55.53 8 55.96 54.65 -1.19 -5.2 ProCdNASh A WYDE 33.66 32.10 1 32.46 2 32.53 32.43 +.00 +.2 ProspctCap Q PSEC .72 10.5 8 8.37 5.51 2015 6.86 7413 6.95 6.85 -.04 +1.8 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 5 25.49 44 25.79 25.40 -.15 -1.6 ProspBcsh N PB 1.44 2.1 18 79.20 55.84 432 70.20 2189 72.39 69.72 -1.12 +.2 ProtagTh n Q PTGX 23.97 5.50 1273 6.85 2314 7.49 6.72 -.31 -67.1 Protalix A PLX .92 .39 263 .44 1619 .47 .43 -.01 -32.8 ProteonTh Q PRTO 2.90 1.20 66 2.75 174 2.75 2.55 +.10 +44.7 Proteos n Q PTI 8.61 1.41 3206 3.10 5988 3.18 2.83 -.09 -46.8 Prothena Q PRTA 70.00 10.43 1878 15.67 3975 15.68 14.17 +.82 -58.2sProtoLabs N PRLB 66 136.40 64.40 550 126.90 1298 136.40 126.05 -7.60 +23.2sProvidSv Q PRSC 21 79.59 46.53 228 77.63 580 79.59 74.27 +.56 +30.8sProvidBc n Q PVBC 27.40 19.75 41 27.70 269 27.70 24.85 +2.20 +4.7 ProvFnH Q PROV .56 3.0 20 20.00 17.62 631 18.53 789 19.00 17.94 +.50 +.7 ProvidFS N PFS .80 2.8 20 29.12 23.26 369 28.58 1069 28.89 27.66 +.48 +6.0sPrudntlBcp Q PBIP .20 1.0 98 19.87 15.81 101 19.60 200 19.87 18.33 +.01 +11.4 Prudentl N PRU 3.60 3.7 10 127.14 94.51 1745 96.50 8965 98.08 96.06 -2.06 -16.1 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 52 25.63 193 25.67 25.56 +.03 +1.5 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 19 25.47 126 25.58 25.33 -.08 +.7 PruUK pf N PUKp 1.69 6.4 27.17 25.66 8 26.24 51 26.62 26.04 -.22 +.2 PruUK pfA N PUKpA 1.63 6.1 27.21 25.47 10 26.47 47 26.48 26.27 +.19 +1.5 Prud UK N PUK 1.49e 3.1 55.36 45.09 130 48.08 851 48.75 47.25 -1.17 -5.3 PsychmCp Q PMD .72f 3.7 19 27.99 15.99 10 19.61 44 20.40 19.27 +.01 -4.6sPSEG N PEG 1.80 3.4 18 53.41 41.67 4179 53.34 17199 53.55 52.16 +.81 +3.6sPubStrg N PSA 6.80 3.0 25 222.03 180.48 1200 225.96 4824 226.25 212.80 +11.94 +8.1 PubSt pfU N PSApU 1.41 5.6 25.50 24.59 5 25.22 49 25.26 25.10 +.19 +.3 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 8 24.89 67 24.90 24.80 +.05 -1.3 PubSt pfW N PSApW 1.30 5.3 25.67 22.92 14 24.50 122 24.55 24.26 +.20 -2.0 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 12 24.55 71 24.58 24.30 +.32 -1.8 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 11 26.29 83 26.29 25.97 +.14 -1.2 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 5 26.09 73 26.19 25.96 -.08 -1.4 PubSt pfG N PSApG 25.63 22.49 14 24.94 90 24.94 24.56 +.26 PubSt pfF N PSApF 1.29 5.2 25.69 22.00 25 24.90 83 24.91 24.73 +.14 -.5 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 12 24.12 151 24.16 23.86 +.06 -3.1 PubSt pfD N PSApD 1.24 5.1 25.41 22.39 16 24.59 111 24.67 24.45 +.09 -1.7 PubSt pfC N PSApC 26.45 23.05 8 24.94 44 25.00 24.61 +.21 -2.1 PubSt pfB N PSApB 26.69 23.90 12 25.53 91 25.60 25.47 +.06 -.6 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 13 25.87 64 25.87 25.62 +.19 -2.5 Pulmatrix Q PULM 2.68 .42 2191 .57 6480 .60 .50 -.02 -59.9 PulseBio n Q PLSE 39.50 9.81 223 16.52 443 17.24 15.74 +.12 -30.0 PulteGrp N PHM .36 1.3 16 35.21 23.81 5360 28.78 25068 30.69 28.56 -1.59 -13.4 PumaBiotc Q PBYI 136.90 47.00 1095 52.90 4542 56.00 51.30 -1.80 -46.5 PureAcq n Q PACQ 9.75 9.60 1023 9.62 1658 9.64 9.60 -.7 PureAcq un Q PACQU 10.35 10.08 0 10.29 0 10.29 10.29 +.05 +1.7sPureCycle Q PCYO 9.90 6.55 253 10.00 379 10.05 9.20 +.25 +19.8 PureStrg n N PSTG 25.62 11.99 12828 23.82 26763 24.96 23.48 -1.23 +50.2 PurplInv n Q PRPL 13.90 6.33 473 8.49 572 8.50 8.00 +.35 -15.5 PutHiInSec N PCF .37 4.0 9.52 8.60 121 9.33 182 9.52 9.33 -.16 +3.4 PMMI N PMM .44 6.2 7.72 6.89 105 7.07 675 7.14 7.03 +.07 -4.6tPMIIT N PIM .31 6.7 4.89 4.58 63 4.63 488 4.69 4.58 -.05 -2.9 PMOT N PMO .71 6.1 12.85 11.44 41 11.73 325 11.77 11.61 +.15 -5.0 PPrIT N PPT .31 6.0 5.68 5.05 206 5.24 1153 5.31 5.23 -.04 -1.7sPuxin n N NEW 35.00 17.00 1709 18.75 12553 35.00 18.75 -2.25 -10.7 PyxisTnkr Q PXS 38 12.22 .95 703 1.15 1512 1.27 1.10 -.06 -64.3 PzenaInv N PZN .41e 4.2 21 13.15 8.61 237 9.80 405 10.17 9.70 -.18 -8.2sQ2 Hldgs N QTWO 63.55 31.95 881 60.90 2482 63.55 60.20 -.55 +65.3sQAD Inc B Q QADB .24 .6 44.24 21.58 6 41.05 16 44.24 40.42 -.79 +33.1sQAD A Q QADA .29 .5 55.35 30.20 212 53.05 475 55.35 52.15 -.58 +36.6 QCR Hld Q QCRH .24 .5 19 50.00 39.85 139 48.45 288 49.40 47.60 +.50 +13.1 QEP Res N QEP .08 .7 35 13.75 7.02 5377 12.28 20784 12.48 11.25 +1.00 +28.3 QIAGEN N QGEN 40 37.61 30.20 1376 36.66 4467 36.81 36.11 -.49 +18.5 QIWI plc Q QIWI .84e 5.4 15 25.49 13.67 135 15.60 984 16.55 15.30 -.93 -10.0 QTS RltTr N QTS 1.64 4.1 36 61.55 31.58 1494 39.75 6273 40.04 38.28 +.23 -26.6 Qorvo Q QRVO 98 86.84 62.68 1581 82.05 6456 86.50 81.46 -3.07 +23.2 QuadGrph N QUAD 1.20 5.6 10 31.29 17.73 774 21.58 2780 22.08 20.86 +1.12 -4.5 QuakerCh N KWR 1.48f .9 32 165.93 129.98 74 161.17 238 163.64 157.45 +.19 +6.9 Qualcom Q QCOM 2.48f 4.2 69.28 48.56 8074 58.50 37374 59.37 57.85 -1.36 -8.6 QuaCare N QCP 22.91 12.25 757 21.81 2649 22.19 21.60 -.26 +57.9sQualitySys Q QSII .70 3.5 32 20.60 12.24 441 20.14 2193 20.60 19.06 +.54 +48.3 Qualstar rs Q QBAK 13.50 4.96 5 8.11 47 8.60 8.06 -.43 -3.5 Qualys Q QLYS 87 97.75 39.45 841 88.80 2352 97.35 88.30 -6.70 +49.6 QuanexBld N NX .16 .9 24 24.60 16.25 434 18.35 1073 19.00 18.00 -.60 -21.6 QuantaSvc N PWR 23 40.11 31.08 2737 34.18 8447 35.88 34.08 -1.42 -12.6 Quantenn n Q QTNA 21.21 9.60 2068 15.94 3618 16.87 15.30 -.71 +30.7 Quanterx n Q QTRX 24.81 15.30 158 15.76 1362 16.60 15.51 -.73 -26.6tQntmDSS rs N QTM 26 8.66 2.33 7269 2.06 8864 2.88 2.06 -.84 -63.4 Qu Insp100 n N BIBL 29.74 25.14 9 26.90 25 27.23 26.81 -.34 +3.1 QnForSm n N FFSG 27.15 24.51 11 26.51 44 26.62 26.36 -.09 +2.8 QnForTcG n N FFTG 26.55 24.19 8 25.12 54 25.27 24.95 -.23 -1.8 MainSecR n N SECT 29.56 24.41 56 28.45 267 28.71 28.44 -.29 +4.0 InspCpBd n N IBD 28.29 24.07 12 24.42 22 24.45 24.29 +.07 -3.2sQuaInsp n N ISMD 29.95 23.78 11 29.22 30 29.95 27.53 +.20 +10.5 QuaInsLg n N BLES 30.44 25.93 3 28.39 39 28.78 27.97 -.44 -.2 FormInco n N FFTI 27.57 23.79 34 24.07 125 24.10 24.02 -.04 -3.5 FrmHdGr n N FFHG 29.49 24.03 9 28.61 46 28.98 28.61 -.25 +3.9 QuanReal n N QXRR 26.19 23.44 24.49 4 24.79 24.49 -.68 -3.1sQuanDyn n N XUSA 29.97 25.12 0 29.95 1 29.97 29.54 +.46 +7.2 QuanMulT n N QXTR 26.83 24.56 25.95 31 26.16 25.90 -.23 -.2 QuanMulIn n N QXMI 26.53 24.73 25.25 1 25.35 25.25 -.02 -1.7 QuanGrw n N QXGG 29.10 25.66 0 28.55 31 28.65 28.43 +.17 +2.7tQuartrhill g Q QTRH .05 3 2.12 1.14 347 1.13 784 1.23 1.13 -.10 -38.6 Qudian n N QD 67 34.91 7.64 1510 10.03 16859 10.37 9.35 +.59 -20.0 QstDiag N DGX 2.00f 1.8 22 112.97 90.10 946 112.04 3526 112.30 109.36 +.73 +13.8 QuestRes rs Q QRHC 2.91 1.03 10 1.98 36 1.99 1.86 +.07 -13.9 QuickLog h Q QUIK 2.22 1.05 176 1.16 1074 1.26 1.13 -.11 -33.3sQuidel Q QDEL 70.28 25.01 780 68.38 1943 70.28 67.63 -.07 +57.7 QuinStreet Q QNST 14.65 3.36 1923 13.73 3678 13.79 12.98 +.51 +63.8 QuintEn n N QES 10.67 7.10 158 9.00 332 9.21 8.39 +.33 Qumu Cp Q QUMU 3.28 1.42 1 2.15 67 2.40 2.15 -.10 -9.3 QuormHl n N QHC 10.00 2.91 3134 5.15 4207 5.24 4.84 -.05 -17.5sQuotinet Q QTNT 9.02 2.78 3624 8.80 9600 9.02 7.90 +1.66 +77.8 QuotientTc N QUOT 17.85 10.35 1135 13.30 3335 13.85 13.25 -.55 +13.2 QuratRet A Q QRTEA 19 29.11 20.15 7929 21.13 18711 21.74 20.92 -.42 -13.5 QuratRet B Q QRTEB 22 28.90 20.32 20.87 2 22.04 20.87 -.63 -15.0 Qwest 54 N CTV 1.72 7.4 26.40 20.64 18 23.17 120 23.26 23.06 +.06 -1.6 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 6 25.29 42 25.42 25.25 -.10 +.4 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 43 23.46 377 23.53 23.36 +.13 -1.3 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 34 23.41 201 23.59 23.41 -.06 -1.4 Qwest53 N CTY 1.53 7.3 25.57 18.66 34 20.87 153 20.98 20.78 -.03 -5.1 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 13 22.06 103 22.29 22.00 -.14 -2.6 Qwest 56 N CTAA 27.37 21.51 11 24.54 56 24.90 24.31 -.10 -.7 Qwest57 n N CTDD 25.97 20.51 30 22.43 255 22.60 22.40 -.08 -2.0 Qwest56 n N CTBB 25.60 19.86 33 21.85 221 22.11 21.80 -.14 -3.0R -:R1 RCM n Q RCM 9.27 3.05 1734 8.52 3397 8.98 8.42 -.40 +93.2sRBB Bcp n Q RBB .36f 1.1 33.62 21.26 727 33.08 1009 33.62 32.26 +.08 +20.9 RBC Bear Q ROLL 43 139.95 98.55 169 129.21 631 131.76 125.77 -.51 +2.2 RCI Hosp Q RICK .12 .4 12 33.78 21.31 338 31.08 624 31.36 28.57 +1.09 +11.1 RCM Q RCMT 1.00e 24 7.50 4.63 15 4.99 68 5.15 4.95 -.02 -20.2 RELX NV s N RENX .45e 2.1 23.30 19.96 64 21.49 390 21.54 20.95 -.04 -6.8 RELX plc s N RELX .54e 2.5 24.03 20.31 155 21.95 999 22.02 21.42 -.11 -7.4 RF Inds Q RFIL .08 1.1 17 8.95 1.60 120 7.60 678 8.20 6.90 -.05 +181.5 RGC Res s Q RGCO .62 2.1 34 31.57 22.16 149 28.84 197 29.40 25.05 +.34 +6.5 RH N RH 54 164.49 44.00 770 151.35 6692 158.50 148.03 -9.52 +75.6 RLI Corp N RLI .88f 1.3 27 69.74 50.34 350 67.27 1077 69.42 66.91 -2.44 +10.9sRLJ Ent rs Q RLJE 5.37 2.63 13 4.64 180 5.37 4.51 -.06 +26.1 RLJ LodgT N RLJ 1.32 5.9 12 23.97 18.68 1664 22.37 4855 22.72 22.03 +.17 +1.8 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 24 26.63 163 26.63 26.20 +.37 -1.4 RMG Net rs Q RMGN 3.00 .75 75 1.21 286 1.23 1.20 -.02 +47.6 RMR Gp h Q RMR 1.00 1.3 45 83.20 42.36 114 77.30 380 81.70 76.90 -1.70 +30.4tRPC N RES .40 2.8 19 27.07 13.78 3227 14.18 12219 14.92 13.78 +.02 -44.5 RPM N RPM 1.28 2.5 18 56.69 46.36 2289 51.81 6855 52.01 49.64 +.61 -1.2 RSP Perm N RSPP 71 51.51 28.76 1753 40.55 10792 42.02 39.39 +.68 -.3 RTI Surg Q RTIX 6.00 3.85 943 4.70 1377 4.85 4.65 -.05 +14.6 RXI Phm rs Q RXII 7.70 1.90 35 2.17 304 2.35 2.08 -.17 -61.0 RYB Edu n N RYB 31.80 15.50 198 21.94 1722 23.79 20.22 +1.62 +30.0 RaPhrm n Q RARX 23.59 4.78 1192 9.42 2896 10.30 8.63 +.34 +10.8 RadNet Q RDNT 89 14.85 7.03 583 14.30 1407 14.70 13.75 +.50 +41.6 RadaElc rs Q RADA 3.86 1.65 55 2.84 730 3.01 2.81 -.06 -7.8 Radcom Q RDCM 54 22.45 17.00 54 20.00 124 20.90 19.95 -.75 +.8 RadiSys Q RSYS 4.00 .53 3961 .71 5081 .81 .71 -.08 -29.3 RadianGrp N RDN .01 .1 10 23.49 14.06 2795 16.75 9019 17.28 16.50 -.01 -18.7 RadiantLog A RLGT 65 5.75 3.46 971 3.88 1430 4.20 3.88 -.22 -15.7 RadLog pfA A RLGTpA 2.44 9.4 27.35 25.27 2 25.83 4 25.92 25.71 +.18 -.2 RadiusHlth Q RDUS 49.16 24.66 1045 30.54 2982 31.92 29.64 -3.9sRadware Q RDWR 25.28 15.82 96 25.05 909 25.28 24.57 +.30 +29.1 RafaelHl n A RFL 10.31 3.05 871 8.88 1119 9.39 8.29 -.17 +81.2 RLauren N RL 2.50f 1.9 19 145.94 70.28 1844 130.26 5917 141.54 129.85 -9.45 +25.6 RamacoRs n Q METC 9.35 3.81 251 8.47 495 8.50 7.82 +.12 +23.1 Rambus Q RMBS 15.50 11.30 1999 13.21 4567 13.70 13.10 -.49 -7.1 RamcoG N RPT .88 6.8 10 15.00 11.15 881 13.01 4447 13.02 12.19 +.52 -11.7 RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 12 52.52 15 52.52 51.21 +.43 -8.9 RandCap Q RAND 3 3.50 2.40 27 2.64 45 2.70 2.45 +.19 -12.6tRandgold Q GOLD 2.00f 2.6 31 108.29 74.02 375 75.83 2309 76.32 74.02 -1.01 -23.3sRandBcp n Q RNDB 17.45 13.36 10 17.12 49 17.45 16.38 +.78 +11.5 RangeRs N RRC .08 .5 18 23.84 11.93 8433 16.88 35248 17.39 15.87 +.90 -1.1 RngrEnS n N RNGR 15.70 6.88 501 9.56 598 10.24 8.60 +1.03 +3.6 Rapid7 n Q RPD 33.92 14.75 2062 30.40 4050 33.46 28.00 -3.06 +62.9 RaveRest Q RAVE 2.33 1.09 17 1.32 388 1.50 1.26 +.05 -9.8 RavenInds Q RAVN .52 1.3 1 42.40 26.70 148 39.20 506 39.55 37.94 +.75 +14.1 RJamesFn N RJF .88f .9 20 102.17 74.14 1111 96.02 3822 97.97 94.62 -1.61 +7.8 RayAdvM N RYAM .28 1.7 21 22.96 12.68 1430 16.41 5273 17.21 15.98 -.61 -19.8 RayAdv pfA N RYAMpA 2.00 1.7 157.11 100.00 1 117.05 64 120.92 116.20 -4.21 -18.7 Rayonier N RYN 1.08f 2.8 41 39.73 27.71 899 38.30 4663 38.98 37.85 +.28 +21.1 Raytheon N RTN 3.47 1.8 28 229.75 159.46 3633 193.38 12604 202.85 191.78 -8.15 +3.4tReShape rs Q RSLS 79.20 2.08 195 2.29 2906 3.60 2.08 -.83 -89.7 ReadIntlA Q RDI 12 17.50 14.37 204 16.35 295 16.55 15.84 +.44 -2.1 ReadgIntB Q RDIB 20 27.66 18.00 7 26.07 16 26.92 25.65 +.42 +13.4 RealGSol rs Q RGSE 3.25 .60 1264 .89 1664 1.12 .88 -.20 -39.9 RealNetwk Q RNWK 5.00 2.63 2807 3.46 3111 3.67 3.41 -.15 +1.2 RealityETF N DIVY .46p 28.89 25.25 5 26.85 39 27.05 26.76 -.12 +3.0 RltDvcDiv N LEAD 34.32 28.07 1 33.26 16 34.00 33.11 -.38 +4.1 RealDivc n N DFND 28.60 25.12 0 27.95 6 28.00 27.62 +.03 +2.5 RealDivG n N GARD 26.84 21.91 25.89 4 25.93 25.89 -.30 +3.6 Rl NxtEc n Q BLCN 25.05 21.69 23 23.11 418 23.68 23.07 -.60 -4.7stRealitCh n Q BCNA 24.47 23.42 5 23.72 26 24.47 23.42 -2.0tRealogy N RLGY .27p 1.1 16 35.18 22.85 2129 23.74 8543 24.67 22.85 -.94 -10.4 RealPage Q RP 71 61.95 35.00 7769 54.95 11262 61.20 54.65 -5.00 +24.0 RltyInco N O 2.53 4.7 30 60.05 47.25 2835 53.78 11391 53.94 52.67 +.81 -5.7sReataPh n Q RETA 43.69 19.31 798 37.48 1585 43.69 36.30 -1.26 +32.3 ReavesUtl A UTG 1.82 6.4 36.73 27.13 144 28.56 846 28.78 28.07 +.33 -7.7 ReconTech Q RCON 5.36 .64 201 1.44 883 1.50 1.32 +.10 +10.7tRecroPhm Q REPH 13.05 5.00 1198 5.25 1956 5.35 4.96 -.09 -43.2 RedHat N RHT 78 177.70 88.75 14448 142.14 23941 176.77 140.73 -32.85 +18.4sRedLionH N RLH 12.70 6.15 156 11.40 870 12.70 11.20 -.80 +15.7 RedRobin Q RRGB 30 70.10 45.70 613 52.00 1598 54.95 51.35 -2.00 -7.8 RedRkRs n Q RRR .40 1.2 35.77 21.41 771 34.72 2216 35.29 34.18 -.09 +2.9 RedViolt n Q RDVT 46.40 4.35 399 8.16 763 8.20 7.28 +.64 -82.4 Redn n Q RDFN 33.49 19.18 3790 21.60 9050 23.23 20.94 -2.43 -31.0 RedhillBio Q RDHL 11.25 4.30 30 7.90 321 8.30 7.54 -.10 +53.7 RedwdTr N RWT 1.20f 7.2 12 17.45 14.29 1214 16.60 4230 16.74 16.46 +.10 +12.0 Reeds A REED 3.10 1.30 16 2.95 194 2.95 2.75 +.15 +90.3 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 479 80.40 1197 82.85 80.00 -2.00 +5.0 RgcyCtrs N REG 2.22f 3.5 22 70.64 54.87 1859 62.68 6131 62.78 58.93 +2.97 -9.4 Regenrn Q REGN 26 543.55 281.89 695 331.97 4935 338.48 309.71 +16.67 -11.7sRegnxBio n Q RGNX 51 68.60 17.60 1639 71.20 5094 71.25 54.85 +14.20 +114.1 RegHlthPr A RHE 3 1.14 .16 199 .21 824 .24 .20 +.01 +21.8 RegHlt pfA A RHEpA 2.72 108.8 22.90 2.10 3 2.50 25 2.58 2.23 -.00 -68.8 RegnlMgt N RM 16 37.21 21.47 170 36.71 398 37.10 36.01 -.07 +39.5 RegionsFn N RF .36 1.9 17 20.21 13.03 12241 18.53 55770 19.15 18.43 -.06 +7.2 Regions pfA N RFpA 1.59 6.2 25.89 25.23 7 25.65 94 25.69 25.60 +1.2 Regns pfB N RFpB 1.59 5.9 29.82 26.40 20 26.97 129 27.14 26.90 -.13 -5.1sRegis Cp N RGS 18.63 9.40 327 17.16 1136 18.63 17.13 -.58 +11.7 RegulusTh Q RGLS 1.52 .61 317 .69 1359 .73 .67 -.02 -33.8 ReinsGrp N RGA 2.00f 1.5 12 165.12 125.91 755 137.72 2297 143.00 137.24 -6.05 -11.7 ReinsGp42 N RZA 1.55 5.6 30.06 26.54 14 27.53 84 27.70 27.30 +.01 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 22 25.75 189 25.85 25.56 +.20 -8.0sReis Inc Q REIS .76 3.4 22.80 15.95 53 22.50 109 22.80 20.95 +.70 +9.0 RelStlAl N RS 2.00 2.1 21 97.41 68.46 657 93.37 2304 94.82 90.62 -.63 +8.8 sReliantBcp Q RBNC .32f 1.1 29 29.99 21.90 377 29.00 507 29.99 28.08 +.54 +13.1 Reliv In rs Q RELV 13.77 3.72 5 4.82 10 4.90 4.70 -.01 +1.0 RemarkHld Q MARK 15.10 1.93 2997 4.83 4421 5.57 4.46 -.70 -50.4 RemaxHld N RMAX .80f 1.5 62 67.50 43.85 135 55.05 617 56.25 54.25 +.60 +13.5sRenaisIPO N IPO .02e .1 31.67 24.59 3 30.56 40 31.67 30.50 -.86 +8.3 RenIntIPO N IPOS .24e 1.0 27.06 20.77 22.94 0 23.13 22.94 -.61 -5.9 RenaisRe N RNR 1.32 1.1 152.00 116.50 222 122.62 984 125.26 121.72 -1.29 -2.4 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 3 24.64 65 24.73 24.43 -.03 -2.0 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 3 25.48 11 25.53 25.39 +.08 -.1 Renasant Q RNST .80f 1.7 20 49.78 37.68 628 47.69 1525 49.71 46.38 +.86 +16.6 ReneSola rs N SOL 3.79 2.12 125 2.76 683 2.84 2.41 +.30 +3.8sRenewEn Q REGI 5 18.45 9.50 758 17.95 5256 18.45 17.00 +.70 +52.1 RenminTi rs Q ABAC 4.76 1.90 10 2.21 134 2.54 2.18 -.06 -25.1 RennFund A RCG 2.20 1.13 4 1.55 67 1.60 1.44 -.04 +2.8sRenren rs N RENN 1.70 .55 62783 2.36 65116 3.19 .86 +1.55 +149.7sRentACt Q RCII .32 2.2 25 14.94 7.22 6047 14.85 58111 14.94 14.62 +2.82 +33.8 Replgn Q RGEN 66 46.81 29.56 724 46.29 1554 46.48 44.56 +1.07 +27.6 RepBncp Q RBCAA .97 2.1 18 47.98 33.17 72 46.55 213 47.50 44.41 +1.55 +22.4 RepFBcp Q FRBK 59 9.90 8.00 566 8.25 1685 8.50 8.10 -.10 -2.4 RepubSvc N RSG 1.38 2.0 32 69.97 60.26 2056 69.73 7565 69.91 68.75 -.14 +3.1 resTORbi n Q TORC 21.10 7.55 308 9.87 805 11.88 9.47 -2.10 -41.5tRschFrnt Q REFR 1.46 .80 51 .60 89 .93 .60 -.21 -42.8sResMed N RMD 1.40 1.3 52 107.67 71.29 1062 107.93 3152 108.29 104.72 +2.13 +27.4 ResolEn rs N REN 38.64 23.64 565 32.31 1976 33.32 29.35 +2.41 +2.7 ResoluteF N RFP 12.15 4.10 419 10.00 1716 10.25 9.40 -.25 -9.5 Resonant Q RESN 8.55 3.17 518 6.14 1725 6.32 5.42 +.58 -17.8 ResConn Q RECN .48 2.7 28 17.95 12.05 541 17.65 1023 17.95 17.35 -.10 +14.2 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 2256 60.75 9146 61.44 59.43 +1.02 -1.2tRestorRob n Q HAIR 11.95 2.61 630 3.64 984 3.83 2.61 +.64 -20.9 RetailOpp Q ROIC .78 4.0 57 20.78 16.18 2037 19.52 7197 19.60 18.55 +.74 -2.2 RetailProp N RPAI .66 5.0 13 13.78 10.84 1896 13.11 8822 13.14 12.54 +.31 -2.5 RetoEco n Q RETO 12.75 4.29 58 5.22 125 5.49 4.84 +.04 -26.0 RetractTc A RVP 1.48 .54 73 .70 445 .78 .70 -.07 +2.9 Retrophin Q RTRX 29.78 17.90 2017 27.15 2835 28.95 26.55 -1.66 +28.9 RevGp n N REVG .20 1.3 33.15 12.87 1219 15.95 5127 16.36 15.59 +.01 -51.0 RevanceTh Q RVNC 37.45 22.05 1408 30.75 2919 31.65 29.70 -.75 -14.0 RevenHo n Q RVEN 6.75 2.32 4.17 14 4.30 3.90 +.27 -10.0 Revlon N REV 27.90 15.60 497 18.05 1053 19.00 17.85 -.85 -17.2 RevolutL rs Q RVLT 8.10 2.95 1455 4.62 1901 4.90 4.11 +.41 +40.4 ReWalkRob Q RWLK 3.20 1.00 365 1.05 1014 1.05 1.00 +.02 -4.5 RexAmRes N REX 16 102.00 70.48 65 80.99 181 81.49 74.14 +6.36 -2.2 RexahnPh rs A RNN 3.19 1.42 117 1.57 1563 1.83 1.54 -.28 -22.3 RexfordIR N REXR .64f 2.0 53 32.91 26.32 1680 31.26 7627 31.67 30.83 +.29 +7.2 RexfdIn pfA N REXRpA 26.41 22.53 0 24.58 13 24.66 23.78 +.63 -4.4 RexfInR pfB N REXRpB 1.47 5.9 24.98 22.33 2 24.88 30 24.93 24.21 +.67 +.3 Rexnord N RXN 21 31.44 22.52 914 30.43 2983 30.96 29.27 +.66 +16.9 Rexnrd pfA N RXNpA 66.44 52.57 1 65.00 390 65.40 62.89 +.84 +11.1 RhythmP n Q RYTM 34.99 16.80 966 32.75 5747 34.50 24.84 +.15 +12.7 RibbnCm n Q RBBN 8.36 4.97 979 6.60 2761 6.72 6.39 -14.6 RiceMidstr N RMP 1.22f 6.8 13 23.00 16.87 443 17.89 1718 18.73 17.72 -.45 -16.7sRiceBran Q RIBT 1.90 .87 147 1.84 2221 1.90 1.71 +.12 +24.3 RichrdElec Q RELL .24 2.6 9.75 5.31 16 9.38 66 9.52 9.25 -.08 +39.2 RigelPh Q RIGL 4.71 2.14 7337 3.18 17066 3.33 3.02 -.02 -18.0tRigNet Q RNET 19.50 11.45 351 11.95 697 12.90 11.45 -.75 -20.1 RiminiSt n Q RMNI 10.40 .25 951 6.32 1072 6.87 5.56 +.49 -20.1 RingCentrl N RNG 81.20 34.10 6735 72.35 10300 80.70 71.85 -6.05 +49.5 RingEngy A REI 17.35 10.88 1615 12.71 4343 13.18 11.87 +.14 -8.6 RioTinto N RIO 2.27e 4.1 60.72 37.66 2410 55.46 14443 57.10 54.27 -1.33 +4.8 RiotBlck Q RIOT 1.00p 46.20 3.08 539 6.88 1628 7.75 6.82 -.52 -75.8 RiseEdCy n Q REDU 23 18.60 9.50 119 14.56 1810 15.39 13.68 +.65 -1.6 RitchieBr N RBA .68 1.9 40 36.00 24.08 310 35.35 1299 35.82 34.86 +.18 +18.1 RiteAid N RAD 3 4.21 1.38 103825 2.02 157758 2.03 1.75 +.24 +2.5 RittrPh rs Q RTTR 7.50 1.83 65 2.81 607 3.35 2.60 -.22 -14.6 RivrnOpp n N RIV 1.68 8.1 21.63 19.10 39 20.76 210 21.45 20.76 -.52 +3.7 Riv/Doubl n N OPP 19.76 17.12 62 17.36 126 17.65 17.34 -.10 -5.5 RivrvwBcp Q RVSB .12 1.3 20 9.75 6.47 350 9.17 501 9.55 8.47 +.59 +5.8 RoadrnTrn N RRTS 4 9.75 1.63 6116 2.63 9709 2.89 2.02 +.06 -65.9 RobtHalf N RHI 1.12f 1.6 28 70.35 42.92 1219 69.84 5913 69.99 68.18 -.10 +25.7 RocktPh n Q RCKT 24.28 3.40 2872 20.42 4077 23.02 19.44 -1.47 +95.6 RockwlAut N ROK 3.68 2.2 25 210.72 155.81 909 167.98 5678 176.43 167.19 -9.68 -14.4 RockColl N COL 1.32 1.0 21 139.63 103.25 2675 134.47 10233 137.31 133.95 -3.14 -.8 RockwllM Q RMTI 8.70 4.84 251 5.30 1027 5.60 5.18 -.04 -8.9 RockyBr Q RCKY .48f 1.7 19 30.30 12.20 943 28.55 1345 29.95 27.66 -1.10 +51.1 RkyMChoc Q RMCF .48 4.2 12 12.60 10.76 5 11.39 48 11.45 11.14 +.19 -3.3 RogCm gs N RCI 1.57 13 54.95 43.11 317 47.15 1165 47.24 46.42 -.06 -7.4 Rogers N ROG 32 184.00 105.00 287 115.61 764 123.03 115.41 -6.80 -28.6 Roku n Q ROKU 58.80 15.75 10571 44.71 46722 47.64 42.75 +1.41 -13.7 Rollins s N ROL .56 1.1 65 54.25 39.90 574 52.41 2168 53.08 51.84 -.21 +12.6 Roper N ROP 1.65 .6 29 292.97 226.81 1369 276.22 3117 282.45 274.13 -7.78 +6.6 Rosehill n Q ROSE 10.84 5.52 162 8.57 361 8.75 7.24 +1.10 +9.0 Rosehill un Q ROSEU 11.26 6.50 10.17 7 10.61 9.15 +1.17 -9.7 RosettaStn N RST 16.85 8.71 528 16.07 1044 16.45 15.38 -.05 +28.9sRossStrs s Q ROST .90 1.0 22 86.75 52.85 3682 85.98 12726 86.96 83.92 +.84 +7.1 Rowan N RDC .40 2.6 27 17.33 9.02 5267 15.23 13774 15.45 14.03 +.59 -2.7tRBCda pfT N RYpT 1.69 31.75 27.94 28.26 4 28.75 27.94 +.19 -5.6 RoyalBk g N RY 3.76 87.10 69.92 738 76.30 2993 76.46 75.20 +.29 -6.6 RBScotlnd N RBS 8.74 6.24 587 7.01 4903 7.05 6.76 +.13 -8.2 RBSct prF N RBSpF 1.91 7.4 27.05 25.67 25.86 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 43 25.62 168 25.64 25.52 +.02 +.7 RylCarb N RCL 2.40 2.2 15 135.65 101.20 2504 111.55 11785 114.87 109.55 -2.96 -6.5 RoyDShllB N RDS/B 3.76 5.1 76.99 53.50 2324 73.09 6927 73.19 69.89 +2.35 +7.0 RoyDShllA N RDS/A 3.76 5.4 73.86 51.91 6303 69.36 17456 69.61 66.36 +2.12 +4.0 RoyGld Q RGLD 1.00 1.1 94.39 74.35 690 92.79 2201 93.50 89.87 +.35 +13.0 RoyceGVal N RGT .10e 11.73 9.40 10 10.95 70 10.95 10.78 -.03 +1.3 RoyceMC N RMT .63e 6.3 10.39 8.09 277 10.07 1097 10.32 10.06 -.16 +6.7 Royce N RVT 1.22e 7.6 17.18 14.02 189 16.14 1007 16.30 16.09 -.10 -.2 RubiconPrj N RUBI 5.79 1.48 4903 2.99 7999 3.34 2.81 +.09 +59.9 Rubicon rs Q RBCN 9.75 6.71 2 7.76 16 7.82 7.56 -.13 -2.8 Rudolph N RTEC 21 34.55 21.10 268 31.20 945 32.45 31.10 -.90 +30.5sRmblOn B n Q RMBL 7.05 3.53 57 6.25 726 7.05 5.00 +1.14 +20.3 RushEntA Q RUSHA 29 55.40 34.30 302 45.59 829 46.34 43.94 +.34 -10.3 RushEntB Q RUSHB 36 52.76 33.67 58 45.55 120 46.75 42.25 +1.91 -5.5sRuthsHosp Q RUTH .44 1.6 27 29.00 17.95 382 28.25 1304 29.00 27.65 +.60 +30.5 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 187 117.42 1317 119.25 113.26 +.77 +12.7 Ryder N R 2.08f 2.9 18 90.26 65.65 723 72.35 2892 74.26 71.56 -.77 -14.0 RyersonH N RYI 42 12.95 7.65 659 11.85 1452 12.40 11.25 -.40 +13.9 RymanHP N RHP 3.40 4.0 18 85.77 57.78 470 84.09 1287 84.76 81.99 +1.35 +21.8S -:S&P Glbl N SPGI 2.00f 1.0 30 208.98 144.68 1218 206.35 4689 208.80 205.13 -2.33 +21.8 S&T Bcp Q STBA 1.00 2.2 19 46.44 33.92 208 44.45 629 45.50 43.70 +.06 +11.7 S&WSeed Q SANW 4.40 2.90 26 3.30 248 3.40 3.15 -.10 -15.4 SAP SE N SAP 1.31e 1.1 121.95 99.20 1446 117.83 6460 119.52 116.17 -3.35 +4.9sSB FinGp Q SBFG .32f 1.6 14 20.02 15.61 2 19.94 34 20.02 19.71 +.08 +7.8 SB FnGp pf Q SBFGP .65 3.3 21.10 14.93 19.50 2 20.00 19.50 -.25 +8.9 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 796 30.10 1106 30.65 29.60 +.10 +12.1 SBA Com Q SBAC 177.67 130.74 687 162.06 3851 162.17 155.61 +5.89 -.8 SCANA N SCG 2.45 6.6 9 71.28 33.61 2622 37.01 8828 37.59 36.37 -.30 -7.0 SCE TrV n N SCEpK 29.56 24.70 11 25.32 79 25.39 25.23 -.04 -4.2 SCE II prG N SCEpG 1.28 5.2 25.89 21.93 34 24.31 90 24.31 23.95 +.29 +.6 SCE Tr pfH N SCEpH 1.44 5.4 29.06 25.05 31 26.77 50 26.84 26.49 +.08 -1.0 SCETr pfJ N SCEpJ 1.34 5.3 28.62 23.96 7 25.06 45 25.16 24.98 +.01 -2.9 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 23 23.23 133 23.33 23.11 +.04 -3.3 SEI Inv Q SEIC .60f .9 23 78.35 52.20 1045 65.16 2852 66.67 64.72 -.77 -9.3 SelasLf rs Q SLS 19.41 3.43 55 4.94 214 5.35 4.65 -.01 -37.2 SG Blck n Q SGBX 7.00 3.70 10 5.02 65 5.37 4.99 -.08 -16.1 SGOCO rs Q SGOC 2.30 .90 6 1.25 15 1.25 1.20 +.03 +17.9 SI Fincl Q SIFI .24 1.6 16 16.45 13.75 108 15.20 285 15.20 14.80 +.35 +3.4 SIGA Tc n Q SIGA 7.54 5.61 6753 6.90 8853 7.41 6.64 -.18 +16.8 SJW N SJW 1.12a 1.6 24 69.29 47.57 425 68.15 1094 68.42 65.81 +1.51 +6.8 SK Tlcm N SKM 28.97 22.66 376 23.96 2585 24.21 23.48 +.13 -14.2 SLGreen N SLG 3.25 3.2 30 108.14 89.46 985 101.59 4872 101.65 98.64 +2.27 +.7 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 2 25.75 53 25.81 25.59 +.03 +2.7 SLM Cp Q SLM 17 12.46 9.65 2965 11.77 12635 11.91 11.17 +.30 +4.2 SLM Cp pfB Q SLMBP 3.32e 4.8 74.65 65.20 1 69.50 43 71.00 69.35 -1.24 +1.1 SM Energy N SM .10 .4 28.20 12.29 3943 25.52 13614 25.71 23.19 +2.28 +15.6 SmartGlb n Q SGH 7 56.69 14.81 4075 35.06 8690 43.42 34.50 -6.99 +4.0 SMTC hg Q SMTX 3.18 1.12 88 3.08 210 3.10 2.99 -.02 +62.9 SORL Q SORL 4 8.70 3.70 156 4.66 556 4.76 4.37 -.07 -30.7 SP Plus Q SP 23 41.70 28.80 708 38.85 1102 39.54 38.25 +.10 +4.7 SPAR Gp h Q SGRP 3.75 .99 11 1.27 145 1.35 1.22 +.05 +3.3 SpdrDJIA N DIA 3.98e 1.6 265.93 211.70 3614 245.69 22566 249.90 243.93 -5.05 -.7 SpdrGold N GLD 129.52 114.80 4517 120.34 23518 121.44 119.82 -1.00 -2.7tSpdrStxx50 N FEU 1.24e 3.7 38.51 33.18 341 33.80 404 33.92 33.18 -.79 -5.9 SpdrNoANR N NANR 37.79 30.22 17 35.99 94 36.15 35.29 +.24 +1.5 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 0 89.66 61 90.36 88.95 -.00 -.2 SpdrEuro50 N FEZ 1.18e 3.0 44.23 38.18 2797 38.82 16875 39.16 38.23 -.83 -4.6tSpd MsciCh N XINA 26.62 20.57 22 20.84 29 21.72 20.57 -1.31 -12.9 S&PEAsia N GMF 1.81e 1.8 116.07 90.68 8 102.12 74 103.90 101.22 -2.85 -2.4 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 0 53.42 2 53.42 52.45 -.14 -.8 SpdrGermS N QDEU 1.17e 1.9 70.20 58.70 0 60.71 1 61.51 60.31 -1.93 -7.3 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 1 79.29 3 79.38 78.55 -.68 +.8 SpdrCdaS N QCAN 1.61e 2.7 62.76 54.22 5 58.71 7 59.12 58.37 -.81 -4.0 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 56.49 16 60.23 33 60.64 59.69 -1.95 -5.9 S&PChina N GXC 1.31e 1.2 123.91 88.41 34 108.85 200 112.21 107.82 -4.52 +1.5 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 0 75.68 0 75.68 75.68 -.50 +.3 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.19 5 60.38 65 62.65 59.52 -1.22 -6.4 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 10 63.55 60 63.80 62.80 -.50 -2.3 SpdrGblDv N WDIV 3.11e 3.9 74.14 64.89 14 67.77 59 67.97 66.99 -.24 -4.3 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.18 1 78.24 10 78.96 77.75 -1.18 -.8 SpdEMkt s N SPEM 42.47 32.81 387 35.73 2611 36.18 35.39 -1.19 -6.3 SpdrEMDv N EDIV 1.68e 5.4 36.64 29.33 27 31.11 363 31.33 30.65 -.76 -5.3 SpdrGlbNR N GNR .93e 1.9 53.32 40.56 172 50.11 557 50.62 49.16 -.47 +2.1 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 223 48.02 908 48.11 47.06 +.69 -1.8 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.01 35 48.14 208 49.01 47.99 -1.34 -7.4tSpdrIntDiv N DWX 2.22e 5.8 42.92 37.95 54 38.49 684 38.61 37.95 -.04 -6.6 SpdMS xUS N CWI .79e 2.1 42.01 35.26 746 37.40 1168 37.69 37.02 -.58 -4.1 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 3 48.80 39 48.92 47.98 +.29 -5.8 SpdrIntRE N RWX 1.25e 3.2 42.54 37.13 304 39.31 2044 39.45 38.82 -.12 -2.9 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 49 34.83 375 35.19 34.45 -.59 -1.8 SpdrWldxUS N SPDW .79e 2.6 33.84 28.84 328 30.73 2789 30.88 30.37 -.32 -3.1 SP Mid N MDY 2.94e .8 366.10 307.28 1300 361.68 4428 364.30 357.95 -.31 +4.7 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 56220 274.74 331083 276.72 273.53 -2.39 +3.0 SpdrRRtn N RLY .44e 1.6 27.62 23.57 258 26.72 425 26.83 26.38 +.07 +1.1 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 32.78 24 32.85 32.67 -.10 -2.5 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 10 38.37 75 38.49 38.03 -.23 +.3 SpdrSenLn N SRLN 1.96 4.2 47.69 47.08 351 47.16 2375 47.20 47.14 -.04 SpdrUShBd N ULST .16 .4 40.82 40.15 10 40.29 84 40.30 40.24 +.05 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 68.51 5 76.54 15 77.63 76.47 -1.31 +2.6 SpdrDblTac N TOTL 1.17e 49.66 47.11 344 47.54 1183 47.54 47.37 +.16 -2.3 SpdrValEq N SYV 4.21e 1.5 70.61 59.14 2 67.29 28 68.05 66.77 -.92 +1.6 SpdrGroEq N SYG 1.85e .8 86.17 70.68 0 83.91 6 83.91 82.51 +.17 +5.6sSpdrBiot s N XBI .44e .4 101.55 72.27 3781 99.08 27147 101.55 96.20 +1.90 +16.7 Spdr Div N SDY 3.80e 2.0 98.29 87.80 197 93.01 1797 93.32 92.39 -.51 -1.6 SpdrGbDow N DGT 1.52e 1.8 91.75 76.33 2 83.35 8 83.54 82.30 -2.00 -2.5 SpdrHome N XHB .15e .4 47.20 37.17 2438 39.85 12528 40.83 39.71 -1.03 -10.0 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1805 49.09 6022 50.05 48.73 -.19 +3.7 SpdrS&PCM N KCE .91e 1.5 62.51 47.86 73 60.40 107 61.15 60.25 -.51 +4.2 SpdrS&PIn s N KIE 32.34 27.81 432 30.30 2868 30.76 30.15 -.49 -1.3 Spd LgCap s N SPLG 33.54 28.21 306 32.30 2560 32.55 32.16 -.28 +3.2 SpdrLCpG s N SPYG 36.36 29.32 459 35.74 2309 36.16 35.59 -.51 +8.3 SpdrLCapV s N SPYV 32.54 28.05 230 29.85 2085 29.98 29.63 -.38 -2.7 Spd MidC s N SPMD 36.00 29.60 154 35.58 1136 35.98 35.24 -.12 +6.7 SpdMCpG s N MDYG 56.05 46.42 105 55.21 364 55.76 54.81 -.53 SpdrMCpV s N MDYV 53.34 46.15 96 52.87 212 53.16 52.14 +.09 SpdrNY Tch N XNTK .41e .4 98.30 71.73 17 95.88 83 97.87 95.42 -1.97 +14.4 SpdrSemi s N XSD .16e .2 78.02 60.17 282 75.34 687 77.37 74.85 -2.11 +7.9sSpdrSCp s N SLYG 65.54 51.69 127 64.57 829 65.54 64.08 -.43 sSpdrSCpV s N SLYV 69.05 56.46 118 68.58 565 69.05 67.62 +.36 SpdrRs3K s N THRK 35.46 29.89 560 34.48 2932 34.74 34.30 -.25 +3.8 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 167 93.25 711 93.30 90.30 +2.29 -.5 SpdrShTTr N SPTS .27 .9 31.78 29.45 122 29.53 673 29.53 29.50 +.03 -1.2sSpFcStIn n N XITK 107.00 69.30 13 98.73 121 107.00 96.17 -2.81 +26.4 Spdr1500VT N VLU 4.85e 1.7 108.76 91.72 0 102.88 3 103.60 102.66 -1.12 +.9 SpdrScored N CBND .99 3.2 32.69 30.78 2 30.84 10 31.00 30.80 -.15 -4.4 SpdrIntCBd N IBND .14e .4 36.87 32.63 27 33.84 420 33.93 33.51 +.21 -4.2 SpdrIGFlt N FLRN .20 .7 30.85 30.62 929 30.76 6703 30.77 30.74 +.01 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 27 56.38 154 56.56 56.22 +.11 +1.3 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 17 43.29 257 43.49 43.22 -.12 -1.7 SpdrBarITB N BWZ .01e 33.49 30.78 8 31.45 690 31.49 31.20 +.01 -2.1sSpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 1279 54.27 4681 54.99 54.11 -.53 +7.3tSpdrLTBd s N SPLB 28.77 25.91 72 25.96 1347 26.26 25.89 -.31 -9.3 SpdrITBd N SPIB .92 2.8 34.72 33.07 312 33.18 4279 33.29 33.15 -.02 -3.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 66

SpdrBarMBB N MBG .83 3.3 26.49 25.09 5 25.31 91 25.37 25.29 -.06 -2.7tSpdrEMBd N EBND 30.91 26.94 225 27.15 1037 27.23 26.94 -.01 -8.5 SpdrShTHiY N SJNK 1.58 5.7 28.07 26.94 1015 27.48 7788 27.53 27.45 -.03 -.3 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 5997 35.86 44979 35.94 35.82 -.09 -2.3 SpdShTBd N SPSB .40e 1.2 30.74 30.09 381 30.14 2342 30.17 30.13 +.01 -.9tSP IntTip N WIP .41e .3 60.27 54.14 19 54.44 138 54.70 54.14 -.01 -5.4 SPLIntTB s N BWX 29.72 27.23 124 27.85 1250 27.85 27.66 +.10 -2.0 SpdrTrans s N XTN .25e .4 69.36 53.20 13 66.30 233 67.34 65.56 -.76 +1.8 SpdrTelcm N XTL .68e .9 74.86 65.10 2 72.42 37 74.31 72.42 -1.83 +6.0sSpdrHCSv s N XHS .61e .1 72.77 56.18 3 72.25 38 72.77 70.85 +1.05 +17.3sSpdrHCEq s N XHE 3.22e .1 81.20 59.41 60 80.30 391 81.20 79.58 -.39 +24.7sSpdrSf&Sv s N XSW .19e .2 85.47 61.66 6 82.96 54 85.47 82.86 -2.03 +19.5 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.34 8 25.38 262 25.52 25.36 -.20 -4.5 SpdrAerDf s N XAR 1.70e 1.1 91.75 69.02 42 87.13 366 89.13 86.34 -1.78 +4.3 SpdAgBd n N SPAB 28.84 27.57 500 27.78 1964 27.85 27.76 -.03 -3.3 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 81 55.29 1565 55.34 55.07 +.15 -1.7 SprBl 1-3b rs N BIL 91.58 91.37 289 91.53 3399 91.54 91.50 +.02 +.1 SpdLgTr s N SPTL 37.32 33.45 42 34.68 488 34.89 34.50 +.05 -5.2 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 30 58.54 200 58.59 58.42 +.13 -1.5 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 5228 63.46 24743 64.64 62.87 -.15 +7.8 Spdr1500MT N MMTM 1.61e 1.3 123.99 101.69 3 121.24 7 122.98 121.13 -1.90 +5.7 SpdDorWrF Q DWFI 26.06 23.79 134 23.91 592 24.04 23.82 -.08 -5.4sSpdrRetl s N XRT .49e 1.0 50.98 37.72 4851 50.44 19236 51.04 48.99 +1.08 +11.6 SpdNuBMu s N TFI 49.42 47.52 218 48.00 1300 48.04 47.92 +.07 -2.0 SpdrPhm s N XPH 3.00e .8 47.11 38.71 52 43.95 297 45.08 43.84 -.65 +1.0 SpdrOGEx N XOP .73e 1.7 44.75 28.96 24092 42.59 93839 43.10 40.36 +2.17 +14.6 SpNuBST rs N SHM 48.95 47.51 237 47.96 1215 48.04 47.93 -.03 +.1 SpdrGendr N SHE 75.63 66.51 4 73.42 34 73.56 72.90 -.18 +3.6 SpdrOGEq N XES .49e 2.9 19.29 12.90 1278 16.78 3620 17.03 16.08 +.56 -2.0 SpdR1KLVF N ONEV 76.79 68.57 3 73.86 5 74.14 73.63 -.55 +1.8 SpdrMetM N XME .24e .6 39.62 27.93 1830 37.00 11017 37.28 35.72 +.09 +1.7 SpdrR1KMo N ONEO 77.42 68.55 10 74.22 37 75.23 74.20 -1.31 +2.1 SpdrR1KYF N ONEY 75.25 65.47 4 71.18 23 71.69 70.73 -.60 +1.6 SpdSPXHiD N SPYD 38.74 34.60 110 37.13 694 37.24 36.65 +.30 -.9 SpdrFosFFr N SPYX 69.64 58.36 20 66.79 59 67.17 66.38 -.72 +3.1 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 1 90.75 16 91.28 90.35 -.45 +.2 SpdrUsaSt N QUS .54e 82.07 69.37 3 78.68 16 79.07 78.11 -.53 +1.8sSpd SP600 s N SLY 74.88 58.62 65 74.25 344 74.88 73.25 +.15 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 64.58 4 64.81 63.98 -.09 +3.6sSpdrSCap n N SPSM 33.40 28.11 157 33.05 2125 33.40 32.68 +.16 +4.9 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 18 19.23 158 19.23 19.16 +.04 -.3 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 6 96.37 37 96.77 94.93 +1.09 +5.5 SPI Eng rs Q SPI 2.61 .33 202 .36 1180 .41 .35 -.05 -43.3 SPS Cmce Q SPSC 96 78.57 45.02 241 75.74 1084 78.35 75.05 -.86 +55.9 SPX Cp N SPXC 16 37.96 23.41 596 35.48 1485 36.95 34.88 -1.38 +13.0 SPX Flow n N FLOW 42 54.92 31.10 505 44.64 1955 45.98 43.66 -.46 -6.1 SRC Eng A SRCI 16 13.32 6.19 7214 10.70 19723 11.01 9.97 +.13 +25.4sSS&C Tch s Q SSNC .28 .5 35 55.25 36.48 2958 54.88 12233 55.25 52.90 +1.56 +35.6 SSLJ.cm n Q SSLJ 5.75 3.12 31 4.28 331 4.79 3.96 +.24 +21.9 SSR Mng g Q SSRM 22 11.44 7.64 525 9.92 4081 10.62 9.47 -.69 +12.9 STMicro N STM .40 1.7 26 26.43 14.07 2494 23.37 14850 25.81 23.29 -2.69 +7.0 SVB FnGp Q SIVB 26 329.65 159.44 778 310.17 2187 321.10 309.65 -5.65 +32.7 SabanCap n Q SCAC 10.20 9.84 10.08 42 10.08 10.06 +.02 +1.7 SABESP N SBS .39e 6.5 11.96 5.96 1309 6.03 8047 6.45 5.98 -.10 -42.3 SabnR N SBR 2.29m 5.0 21 50.00 36.80 19 45.60 75 46.13 45.00 +.40 +2.2 SabraHltc Q SBRA 1.78e 8.3 17 25.31 15.78 3077 21.42 7522 21.67 20.99 +.26 +14.1 SabreCorp Q SABR .56 2.2 30 26.78 17.30 4607 25.75 12712 26.38 25.59 -.56 +25.6 SachemC n A SACH .42 9.3 5.02 3.30 76 4.50 302 4.50 4.10 +.25 +14.2 SAExplr rs Q SAEX 3.70 1.18 30 1.29 96 1.46 1.29 -.17 -41.4 SafeBulk N SB .04 1.1 4.00 2.13 1060 3.80 2729 3.85 3.66 +17.6 SafeBlk pfC N SBpC 2.00 8.4 24.26 18.35 9 23.88 21 24.00 23.52 +.08 -.1 SafeB pfD N SBpD 2.00 8.4 24.20 18.15 2 23.77 18 24.00 23.61 -.08 +1.0 SafegdSci N SFE 14.40 10.75 508 12.90 1216 13.40 12.80 -.40 +15.2 SafeInco n N SAFE .60 3.1 20.00 15.57 276 19.34 539 19.40 18.53 +.57 +9.9 SaftyInsGr Q SAFT 3.20 3.7 22 89.15 67.20 77 86.65 231 89.05 86.25 -1.05 +7.8 SagaComm A SGA 1.20 3.1 4 49.48 36.10 21 38.85 36 39.10 38.05 -.05 -4.0 SageThera Q SAGE 195.97 59.57 5349 153.46 7539 171.55 153.22 -11.48 -6.8 Saia Inc Q SAIA 40 87.05 45.80 562 82.75 1782 84.40 79.35 -1.35 +17.0 SailptTch n N SAIL 28.94 12.82 1650 25.48 4682 27.90 25.00 -2.00 +75.7 StJoe N JOE 55 20.00 16.75 856 18.00 2004 18.30 17.90 +.05 -.3 SalemMda Q SALM .26 6.0 16 7.50 3.10 1208 4.35 1543 4.55 4.20 -.10 -3.3sSalesforce N CRM 142.12 85.12 7513 135.01 25583 142.12 133.95 -3.40 +32.1 SalMidMLP N SMM 1.30 12.9 12.24 8.53 45 10.09 246 10.17 9.83 +.23 -8.4 SalisbryBc Q SAL 1.12 2.5 17 51.80 34.65 5 45.60 18 45.90 43.10 +.95 +2.1 SallyBty N SBH 10 21.36 14.05 13273 16.22 21698 16.43 15.19 +.85 -13.5tSJuanB N SJT .65e 10.9 13 10.54 5.88 232 6.01 1148 6.57 5.88 -.40 -27.1 SanchezEn N SN 7.65 2.78 3778 4.17 13130 4.36 3.82 +.35 -21.5 SanchzM rs A SNMP 1.80 15.3 13.25 9.35 27 11.75 97 12.00 11.60 +.10 +5.9 SanderFm Q SAFM 1.28 1.3 8 176.43 96.80 636 100.51 2665 108.06 100.00 -3.20 -27.6 SandRidge N SD 21.90 13.02 1012 17.26 4828 17.70 15.70 +1.65 -18.1 SandRMiss N SDT .22e 12.3 2 2.30 .73 183 1.82 1567 2.07 1.75 -.27 +120.3 SandRMs2 N SDR .21e 14.0 1 2.00 .74 413 1.54 1507 1.80 1.53 -.25 +81.0 SandRdgP N PER .50e 20.5 5 3.10 1.80 354 2.45 891 2.50 2.40 +19.5 SandstG g A SAND 5.64 3.52 969 4.42 3486 4.58 4.41 -.14 -11.4 SndySpr Q SASR 1.12f 2.7 19 43.87 36.41 446 42.03 1178 42.76 41.37 +.20 +7.7sSanfilp Q JBSS 2.00e 26 74.99 54.32 132 75.53 377 75.67 71.58 +3.09 +19.4 SangTher Q SGMO 27.50 7.35 3629 16.50 16133 18.85 15.30 +.80 +.6 Sanmina Q SANM 18 42.95 24.60 940 30.55 3032 30.73 29.70 +.35 -7.4 Sanofi N SNY 1.58e 4.0 50.65 37.43 6732 40.00 23189 40.20 38.97 +.06 -7.0 Sanofi rt Q GCVRZ .54 .26 1 .50 261 .51 .47 -.01 +31.6 SantCUSA N SC .23e 5 20.46 11.37 4130 19.19 11138 19.63 18.71 +.07 +3.1 Santand pfC N SOVpC 1.83 7.0 26.57 25.10 14 25.94 27 25.94 25.83 +.07 +1.0 Sapiens Q SPNS .20e 1.9 52 14.30 8.01 1 10.32 91 10.65 9.85 +.51 -10.4 SaratogaI N SAR 2.04f 8.4 5 24.98 19.62 6 24.28 78 24.65 23.60 -.40 +8.5 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 2 25.82 14 25.97 25.76 +.04 +.1sSareptaTh Q SRPT 176.50 32.36 8979 140.33 33619 176.50 101.71 +38.04 +152.2 Sasol N SSL 1.41e 4.0 38.75 26.92 359 34.97 1363 36.10 34.49 -1.06 +2.2 SaulCntr N BFS 2.08 3.9 17 65.43 46.71 94 53.30 240 53.31 50.24 +2.94 -13.7 SaulCtr pfC N BFSpC 1.72 6.8 25.98 23.79 1 25.15 7 25.23 25.08 +.07 -.6 Savara rs Q SVRA 17.19 5.07 3180 12.19 4698 14.06 11.51 -1.04 -17.9tscPhrma n Q SCPH 18.17 5.21 404 5.83 1066 6.10 5.21 -.22 -51.8 ScanSource Q SCSC 15 45.35 31.40 220 41.15 543 41.95 40.46 -.20 +14.9 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 11155 66.58 43786 67.95 64.51 -.25 -1.2 Schmitt h Q SMIT 4.47 1.55 2.38 18 2.48 2.31 +.01 -13.1 SchndrNt n N SNDR .24 .8 30.52 20.18 4536 28.52 7353 29.53 27.99 -.29 -.1 Schnitzer Q SCHN .75 2.1 11 38.85 19.25 538 36.20 1873 36.80 34.50 +.40 +8.1sScholRck n Q SRRK 27.02 14.00 54 21.62 586 27.02 18.06 +2.82 +39.5 Scholastc Q SCHL .60 1.3 46.59 33.51 210 45.70 621 45.90 44.98 +.29 +13.9 Schulmn Q SHLM .82 1.8 33 44.63 25.00 295 44.55 700 44.60 44.25 +.15 +19.6 SchwUSMkt N SCHB .96e 1.4 69.07 58.06 750 67.24 2892 67.77 66.92 -.51 +4.2 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 531 66.16 3060 66.65 65.87 -.60 +3.7 SchwLCGr N SCHG .63e .8 78.13 62.63 194 77.23 1260 78.10 76.86 -.76 +9.2 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 188 53.94 954 54.28 53.67 -.47 -1.3 SchwMCap N SCHM .59e 1.1 56.61 47.42 283 56.04 1564 56.59 55.68 -.29 +5.2sSchUSSmC N SCHA .76e 1.0 76.47 61.64 328 75.51 1721 76.47 74.95 +.04 +8.3 SchwEMkt N SCHE .49e 1.9 31.08 24.55 690 26.23 3995 26.59 25.92 -.59 -6.1 Sch 1000 n N SCHK 28.14 24.88 40 27.25 438 27.48 27.15 -.24 +3.8 SchEMLgC N FNDE .39e 1.4 33.13 26.11 209 27.79 2289 28.11 27.49 -.66 -6.3 SchIntSmCo N FNDC .55e 1.6 38.22 32.31 99 35.38 576 35.68 34.94 -.46 -1.6 SchIntLgCo N FNDF .61e 2.0 32.54 27.71 401 29.86 1729 30.01 29.48 -.37 -1.8sSchUSSmCo N FNDA .36e .9 41.18 33.34 150 40.86 859 41.18 40.44 +.13 +7.8 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 229 37.96 1419 38.19 37.73 -.28 +1.3 SchUSBrd N FNDB .61e 1.6 39.71 33.37 12 38.02 80 38.17 37.73 -.16 +2.0 SchwUSDiv N SCHD 1.13e 2.2 54.60 44.75 364 50.34 2116 50.74 50.04 -.58 -1.6 SchwIntEq N SCHF .71e 2.1 36.35 31.46 2748 33.44 15106 33.60 33.05 -.39 -1.8 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 215 50.49 1408 50.55 50.44 +.05 -3.0 SchwREIT N SCHH .89e 2.1 42.54 36.27 525 41.80 2746 41.83 40.50 +1.03 +.4 SchIntUSTr N SCHR .86 1.6 54.67 51.57 112 52.16 580 52.21 52.05 +.09 -2.2 SchSTUSTr N SCHO .35 .7 50.57 49.55 258 49.69 1465 49.69 49.64 +.06 -.7 SchUSTips N SCHP 56.10 54.02 332 54.68 1528 54.72 54.50 +.14 -1.4 SchwIntSC N SCHC .59e 1.6 39.15 33.12 94 36.51 606 36.81 36.07 -.47 -.3 Schwab N SCHW .40 .7 31 60.22 38.06 7590 54.90 26810 56.15 54.51 -1.19 +6.9 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 10 26.59 118 26.80 26.52 -.05 -1.1 Schwb pfD N SCHWpD 27.90 25.49 17 26.50 201 26.56 26.36 -1.9 SchwitMau N SWM 1.72 4.0 15 48.06 36.26 275 43.43 1133 44.00 42.76 +.29 -4.3 SciApplic N SAIC 1.24 1.5 20 90.84 60.21 424 81.95 1791 82.90 79.42 +1.70 +7.0 SciGames Q SGMS 62.80 24.05 952 52.05 3870 57.95 51.90 -5.35 +1.5 ScorpioB19 N SLTB 1.88 7.4 25.80 24.00 3 25.40 11 25.48 25.35 -.06 -.2 ScorpBlk rs N SALT .08 1.1 8.85 6.08 986 7.35 3636 7.50 7.20 -.05 -.7 ScorpioTk N STNG .04 1.3 4.20 1.85 9256 3.03 28491 3.09 2.73 +.30 -.7 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 1 24.69 5 24.95 24.66 +.09 -.7 ScorpT19 n N SBBC 26.51 24.62 2 25.45 13 25.50 25.41 -.02 +.1 Scotts N SMG 2.12 2.6 20 110.12 76.60 907 82.00 5356 86.93 78.75 -4.55 -23.4 ScrippsEW Q SSP .05p 44 20.35 10.69 1792 13.75 4368 14.34 13.42 -.02 -12.0 Scynexis Q SCYX 2.50 1.05 479 1.71 2797 1.96 1.62 -.26 -26.3 Sea Ltd n N SE 17.19 10.06 3201 15.39 11924 15.80 14.65 -.12 +15.5 SeaChange Q SEAC 4.03 2.40 188 3.18 562 3.24 3.07 -.05 -19.1 SbdCp A SEB 6.00 .1 14 4690.00 3725.50 1 4050.01 3 4056.74 3901.03 +20.27 -8.2 SeabGld g N SA 13.70 9.50 364 11.50 1078 11.55 10.70 +.65 +1.8sSeacstBkg Q SBCF 26 33.48 20.58 888 32.99 2331 33.51 32.16 +.52 +30.9 SeacorHld N CKH 59.00 31.90 277 57.43 1053 57.85 53.41 +4.01 +24.3 SeacrMar N SMHI 25.00 11.66 258 22.41 717 23.66 21.63 -.24 +91.5 SeadrillLtd N SDRL 1 .74 .15 5894 .34 23308 .42 .34 -.08 +47.2 Seadrill N SDLP .40 12.1 4.20 2.60 186 3.31 810 3.39 3.15 +.13 -9.6 SeagateT Q STX 2.52 4.3 15 62.70 30.60 1959 58.22 12476 59.93 56.62 +.42 +39.1 SealAir N SEE .64 1.5 22 49.94 40.76 3612 43.55 10891 45.14 43.25 -1.45 -11.7 SeanrgM rs Q SHIP 1.66 .68 104 .85 464 .88 .82 +.01 -18.3 SearsHldgs Q SHLD 10.76 1.99 3625 2.42 8265 2.66 2.35 -.16 -32.4 SearsH&O Q SHOS 3.95 1.38 47 2.30 190 2.45 2.15 -.10 -11.5 Seaspan N SSW .50 5.5 14 9.30 5.50 1180 9.10 4322 9.14 8.50 +.42 +34.8 Seaspn pfE N SSWpE 2.06 8.0 26.30 21.80 16 25.72 75 25.89 25.68 -.11 +3.6 Seaspan 19 N SSWN 1.59 6.2 26.01 25.07 9 25.58 39 25.59 25.51 +.03 +.1 Seaspn pfD N SSWpD 1.99 7.9 25.34 20.93 5 25.23 72 25.32 25.09 +.14 +2.4sSeaspn pfH N SSWpH 25.08 20.61 39 24.94 140 25.08 24.88 +.01 +5.5sSeaspn pfG N SSWpG 25.77 21.98 26 25.69 127 25.77 25.45 +.13 +5.7sSeaspan n N SSWA 24.99 23.15 15 24.88 75 24.99 24.66 +.16 +2.3 SeaSpine n Q SPNE 14.31 8.76 1240 12.99 1466 14.29 12.30 -1.06 +28.4 SeattGen Q SGEN 69.71 45.31 952 66.85 4422 67.29 63.61 +1.74 +25.0sSeaWorld N SEAS 22.62 10.42 3523 22.84 13436 22.96 21.05 +1.81 +68.3 SecndSight Q EYES 2.58 .90 346 1.76 1302 1.88 1.68 -.05 -7.9 Secoo n Q SECO 14.75 6.61 98 9.52 1181 10.50 8.83 -.36 -1.4sSecWkA A n Q SCWX 13.38 7.83 199 12.06 724 13.38 11.84 -1.16 +36.0 SecNtl lf Q SNFCA .23t 3 6.24 4.05 5 5.40 27 5.45 5.30 -.05 +8.0 SelectBc lf Q SLCT 25 14.06 10.90 1128 13.27 1298 13.50 12.64 +.03 +5.0 SelEngS n N WTTR 21.96 11.22 3030 14.34 5955 14.42 13.34 +.62 -21.4 SelIncREIT Q SIR 2.04 9.2 19 26.26 17.90 681 22.20 1661 22.35 21.30 +.70 -11.7 SelMedHld N SEM 13 19.78 13.93 887 18.50 3182 19.25 18.23 +.05 +4.8 SelectaB n Q SELB 24.02 7.95 519 12.11 1038 13.23 11.85 -.64 +23.4 SelectvIns Q SIGI .72 1.3 19 62.40 46.28 330 57.45 1060 59.20 56.23 -.75 -2.1 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 10 25.27 85 25.32 25.12 +.07 +.4 SemGroup N SEMG 1.89 7.6 30.95 20.20 2534 24.90 5568 25.80 23.95 +.60 -17.5 SemiMfg N SMI 21 9.14 4.49 132 7.17 764 7.25 6.82 -16.2 SmLEDS rs Q LEDS 10.49 1.61 213 3.61 705 3.79 3.23 +.02 -3.2 SempraEn N SRE 3.58 3.1 21 122.98 100.49 2604 115.14 16093 115.41 111.22 +3.23 +7.7 Sempra pfA N SREpA 107.00 95.95 8 103.50 2624 103.71 101.98 +1.63 +4.4sSemtech Q SMTC 61 51.85 31.30 541 49.75 2808 51.90 48.40 -.95 +45.5 SendGrid n N SEND 32.03 17.50 975 27.04 6136 31.75 27.04 -1.29 +12.8 SenecaB Q SENEB 24 35.95 27.45 28.10 0 -17.4 SenecaA Q SENEA 10 36.60 26.45 85 27.20 176 28.30 27.15 -.80 -11.5 SenesTc n Q SNES 6.40 .30 1054 1.92 8826 2.28 1.60 +.24 +166.7 SenHous Q SNH 1.56 8.6 12 22.01 14.86 3522 18.20 8010 18.32 17.26 +.70 -5.0 SenHous 42 Q SNHNI 1.41 5.7 25.70 22.48 5 24.72 56 24.99 24.60 -.12 -2.2 SenHous 46 Q SNHNL 1.56 6.0 27.38 24.97 5 25.87 39 25.96 25.65 -.04 -3.7 Senmiao n Q AIHS 8.91 5.00 26 5.90 152 6.38 5.61 -.12 +4.4 Senomyx Q SNMX 1.71 .56 196 1.21 435 1.21 1.11 +.04 -6.9 Sensient N SXT 1.32 1.8 24 84.98 65.56 648 72.23 1750 72.70 70.46 +.99 -1.3sSensusHlt n Q SRTS 7.71 3.43 109 7.45 332 7.71 7.14 +.12 +44.4 SentEn n Q STNL 10.14 9.60 9.73 175 9.73 9.73 +.02 -.2 SentEn un Q STNLU 10.98 9.66 10.08 329 10.09 10.05 +.08 +1.1 SequansC N SQNS 4.25 1.44 125 2.02 788 2.12 1.96 -.08 +5.8 SeqentialB Q SQBG 4.08 1.36 4580 1.74 5312 1.89 1.74 -.12 -2.2 SeresTh n Q MCRB 17.42 6.65 597 9.51 1461 9.75 8.27 +1.01 -6.2 Seritage n N SRG 1.00 2.3 50.00 34.07 1074 43.38 2678 45.02 42.79 -.41 +7.2 Seritge pfA N SRGpA 1.75 7.3 24.52 20.02 5 23.88 52 23.90 23.61 +.07 -1.9 ServiceCp N SCI .68 1.9 24 40.28 31.95 1889 36.19 5420 36.80 35.81 +.23 -3.0sServiceMst N SERV 34 60.66 38.78 803 59.26 3663 60.66 59.26 -.24 +15.6sServcNow N NOW 188.59 101.96 2415 176.70 9390 188.59 172.51 -9.65 +35.5 SvcSource Q SREV 4.47 2.61 1541 4.12 2732 4.16 3.88 +.05 +33.3 ServiFst s Q SFBS .44 1.0 23 44.85 32.54 310 44.09 733 44.75 42.58 +.95 +6.2 Servotr A SVT .16e 1.7 12.80 8.50 2 9.20 14 9.50 9.02 -.12 -17.4 SesenBio Q SESN 3.50 .62 1002 2.05 6104 2.23 1.96 -.06 +152.8 SevStars h Q SSC 7.00 1.26 450 1.82 1669 2.13 1.75 -.08 -60.5 sSevernBc Q SVBI .12 1.4 39 8.35 6.70 36 8.55 109 8.75 8.05 +.55 +17.8sShakeShk n N SHAK 69.96 30.12 969 68.85 4515 69.96 64.89 +3.52 +59.4 SharingE rs Q SEII 45 12.40 2.61 115 3.58 377 3.86 3.50 -.24 -52.8 Sharps Q SMED 5.73 3.50 16 3.54 55 3.86 3.50 -.20 -13.4sSharpSprg Q SHSP 9.46 3.07 189 8.99 661 9.50 8.09 +.94 +104.1 ShawCm g N SJR 1.18 23.44 18.50 572 20.93 2865 21.11 20.61 -.11 -8.3 ShellMidst N SHLX 1.39f 6.2 20 31.19 19.42 1184 22.35 3909 23.10 22.00 +.28 -25.1 ShndTele s Q SHEN .26f .8 41.80 28.00 361 33.40 996 34.40 32.85 -.20 -1.2 Sherwin N SHW 3.44f .9 30 435.15 326.68 523 396.13 3081 400.00 394.21 -5.98 -3.4 ShiftPixy n Q PIXY 11.64 2.00 146 2.86 548 2.90 2.55 +.29 -.7 Shiloh Q SHLO 39 14.97 6.45 449 9.04 896 9.82 8.87 -.31 +10.2 Shineco n Q TYHT 4.60 1.31 68 1.84 367 2.04 1.76 -.13 -20.0tShinhanFn N SHG 50.37 39.43 82 39.73 455 41.31 39.30 -1.32 -14.4 ShipFin N SFL 1.40 9.3 16 15.98 12.30 2962 15.05 6098 15.15 14.75 +.25 -2.9 Shire Q SHPG 1.05e .6 83 177.51 123.73 719 161.85 4227 164.68 156.81 +.10 +4.3 ShoeCarnvl Q SCVL .32f .9 23 34.98 15.08 333 34.12 1162 34.55 32.28 +.88 +27.6sShopify n N SHOP 175.11 83.16 1237 162.53 6417 175.11 160.07 -5.91 +60.9 ShoreBcsh Q SHBI .32f 1.6 20 20.09 15.17 109 19.78 196 20.08 19.35 +.27 +18.4sShotSpot n Q SSTI 41.67 9.33 1051 39.62 1645 41.67 38.19 -.52 +182.0 Shutterfly Q SFLY 100.34 39.76 776 94.76 2783 96.91 92.70 +.47 +90.5 Shutterstk N SSTK 39 52.78 29.85 232 47.20 775 49.90 46.97 -1.61 +9.7 SibanyeG N SBGL .14r 4.8 6.50 2.44 2684 2.89 14602 2.94 2.65 +.22 -40.5 SiderurNac N SID 3.55 1.76 1876 2.07 12600 2.19 2.00 -.02 -15.5 SiebertFn Q SIEB .10a 1.0 21.61 3.60 744 10.06 880 10.06 8.48 +1.01 -25.5 SiennaBi n Q SNNA 29.25 13.37 411 15.82 627 16.64 14.33 -.38 -12.8 Sientra Q SIEN 21.06 8.18 1827 19.30 3095 20.90 18.70 -1.63 +37.3 SierraBc Q BSRR .64 2.2 18 29.96 23.10 150 29.32 246 29.88 28.83 +.33 +10.4 SierraMt n A SMTS 3.00 2.13 66 2.61 173 2.69 2.56 -.04 +5.2 SierOnc g n Q SRRA 4.09 1.10 309 3.30 3067 3.70 3.17 -.33 -11.5 SierraWr Q SWIR 16 31.40 15.10 358 16.30 1582 16.40 15.90 +.15 -20.3 Sifco A SIF 8.00 5.00 38 5.45 92 5.70 5.15 +.10 -18.0 SifyTech Q SIFY .02e .9 2.10 .40 47 2.00 342 2.06 1.97 -.02 +95.3 SigmaDsg Q SIGM 7.00 5.50 970 6.15 1570 6.15 6.05 -11.5tSigmaL hn Q SGLB 4.48 1.04 752 .95 1484 1.30 .89 -.30 -55.9 Sigmatr Q SGMA 14 11.61 5.26 0 7.33 58 7.51 7.04 -.02 -27.6 SignatBk Q SBNY 25 161.92 116.68 982 132.75 3148 133.16 124.66 +6.46 -3.3 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 8555 58.09 17645 61.08 55.26 +2.15 +2.7tSilganHld s Q SLGN .40 1.5 16 32.43 26.26 1620 26.52 3500 27.30 26.26 -.77 -9.8 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 32 39.46 272 41.43 39.10 -.53 -43.7 SilcnLab Q SLAB 95 110.70 66.35 381 103.75 1249 108.70 102.05 -5.05 +17.5 SilicnMotn Q SIMO 1.20 2.2 20 56.51 40.33 544 54.46 3047 54.62 49.29 +4.65 +2.8 SilvrSun n Q SSNT .06e 5.22 2.90 2 3.99 9 4.05 3.98 -.02 -5.7 Silvrbow n N SBOW 34.76 19.89 118 26.35 215 27.64 25.66 -.08 -11.3sSilvercrest Q SAMG .56 3.3 24 17.40 11.85 157 17.15 233 17.40 16.40 +.60 +6.9 SlvrcpMt n A SVM .02 56 3.43 2.12 320 2.80 1393 2.82 2.63 +.08 +6.9 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 1649 31.05 3679 31.88 30.65 -.50 +8.8 SimonProp N SPG 7.80 4.5 23 173.02 145.78 1883 172.85 8464 173.00 163.77 +8.37 +.6tSimon pfJ N SPGpJ 4.19 6.2 77.98 66.50 1 67.45 3 67.95 66.50 -.50 -5.7 SimplyGd n Q SMPL 16.01 10.93 8177 13.35 10428 13.88 13.03 -.25 -6.4 SimpsnM N SSD .88f 1.4 33 67.32 41.79 866 62.78 1599 65.67 62.71 -3.21 +9.4sSimulations Q SLP .24 1.1 48 22.62 11.80 204 22.50 447 22.62 21.00 +1.20 +39.8 Sina Q SINA 46 124.60 83.41 998 88.81 5149 93.67 87.30 -5.77 -11.5 Sinclair Q SBGI .72 2.2 13 40.15 26.50 2468 32.75 9422 33.85 32.00 +.15 -13.5 SinoGlobl Q SINO 3.84 1.04 111 1.26 344 1.42 1.26 -.11 -50.8 SinopcShg N SHI 74.09 50.67 35 62.08 299 68.36 61.56 -5.52 +8.9 Sinovac h Q SVA 8.75 5.41 7 7.58 76 8.16 7.56 -.36 -3.8sSiriusXM Q SIRI .04 .6 40 7.70 5.16 31099 7.14 116067 7.70 7.04 -.44 +33.2sSiteone n N SITE 82 95.49 48.19 1036 89.59 3036 95.49 88.18 -.93 +16.8tSitoMobl rs Q SITO 8.60 2.48 150 2.80 1315 3.05 2.48 -.18 -58.3sSixFlags N SIX 3.12 4.3 23 73.05 51.25 953 72.70 4711 73.38 71.00 +.27 +9.2 Skechers s N SKX 16 43.08 23.90 2596 30.42 11689 30.75 28.82 +.99 -19.6 SkySolar Q SKYS 2.43 .82 21 1.01 70 1.10 1.00 -.04 -32.7 SkyWest Q SKYW .40 .7 16 60.65 31.75 371 55.60 977 57.90 55.05 -1.60 +4.7 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 2252 98.55 8774 102.31 98.07 -4.15 +3.8 SleepNmbr Q SNBR 21 40.72 27.44 454 30.28 2059 31.55 29.03 +.49 -19.4 Smart&Fnl N SFS 22 10.00 4.45 2305 5.60 4831 5.60 4.90 +.60 -34.5sSmartFn rs Q SMBK 25 26.11 20.50 490 26.14 715 26.49 25.35 +.33 +20.5 SmartSnd n Q SND 11.06 4.81 1634 5.86 4990 6.15 5.61 +.17 -32.3 Smartsh n N SMAR 32.79 18.06 610 24.31 3206 32.49 24.00 -5.82 +24.7 Smith&N N SNN .61e 1.6 66 40.41 33.72 497 37.64 3341 37.79 36.17 +.76 +7.5 SmithAO s N AOS .72 1.2 33 68.39 53.23 1520 60.27 7150 62.99 59.93 -2.61 -1.6 SmthM hrs Q SMSI 3.41 .88 177 2.41 1153 2.49 2.20 +.04 -15.1 Smucker N SJM 3.12 3.0 14 133.38 96.13 1177 105.71 6275 106.66 103.34 -.02 -14.9 SnapInc A n N SNAP 21.22 10.50 13570 13.20 165755 14.47 12.66 -.82 -9.7 SnapOn N SNA 3.28 2.1 16 185.47 140.83 827 159.67 3057 160.72 157.05 -1.50 -8.4 SocCapH n N IPOA 10.85 9.85 11 10.03 254 10.07 10.02 -.01 -.6 SocCapH un N IPOA/U 10.97 10.02 7 10.61 486 10.66 10.52 -.03 +.1 SocilRltyA n Q SRAX 7.95 1.11 143 5.08 1881 5.56 4.30 +.76 -10.1 SocQ&M N SQM .99e 2.0 64.20 32.38 659 49.18 4041 49.98 46.88 -.77 -17.2 SocketM n Q SCKT 4.59 2.31 14 2.45 70 2.59 2.40 -.05 -31.6 SodaStrm Q SODA 30 98.26 49.73 136 86.08 1092 88.40 84.06 -2.82 +22.4sSogou n N SOGO 15.50 7.91 8080 11.73 61881 15.50 11.64 -2.12 +1.4 Sol-Gel n Q SLGL 12.23 7.39 50 8.51 78 8.89 7.87 -.28 -20.5 SolarCap Q SLRC 1.64 7.9 12 22.55 19.70 112 20.66 626 21.63 20.61 -.19 +2.2 SolarSCap Q SUNS 1.41 8.5 14 18.40 16.10 31 16.65 194 17.37 16.65 +.09 -6.3 SolarEdg n Q SEDG 24 70.74 19.06 674 50.05 6586 52.13 45.85 +2.60 +33.3 SolarOilf n N SOI 23.98 10.11 1578 14.56 5276 16.05 13.47 -1.33 -32.0 SolenoTh rs Q SLNO 3.75 1.32 9752 3.10 9918 3.60 2.16 +.77 +72.2sSolidBio n Q SLDB 54.84 6.83 589 42.07 8291 54.84 25.12 +15.57 +86.0tSoligenix n Q SNGX 3.70 1.26 129 1.26 578 1.56 1.25 -.28 -43.2 Solitario A XPL .88 .39 57 .41 294 .43 .40 -.02 -32.0sSonicAut N SAH .24 1.0 12 23.30 15.95 417 23.35 1172 23.60 21.55 +1.70 +26.6sSonicCorp Q SONC .64 1.8 24 35.98 22.11 1159 35.63 4443 36.15 33.45 +1.85 +29.7 SonicFdry Q SOFO 4.20 2.05 0 2.30 19 2.40 2.19 +.10 -23.6 SonocoP N SON 1.56 3.0 26 55.77 46.55 519 51.17 2154 52.92 50.94 -1.71 -3.7tSonomaPh Q SNOA 7.20 2.46 36 2.72 567 2.92 2.46 -.19 -50.1 SonyCp N SNE 53.91 36.25 1176 50.37 4710 50.68 47.54 +1.25 +12.1 Sophiris Q SPHS 4.05 1.80 284 3.75 1880 3.84 3.63 -.02 +65.2 SorrentoTh Q SRNE 33 10.65 1.50 10537 6.55 20464 7.45 6.00 -.85 +72.4 Sothebys N BID .40 .7 18 60.16 42.78 295 57.07 1655 59.88 56.75 -1.73 +10.6 SotherlyH Q SOHO .48f 6.9 7.08 5.78 70 6.94 207 7.00 6.77 +.12 +7.6 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 7 25.60 12 25.89 25.60 -.07 -.2 SthrlyH pf C Q SOHOO 1.97 7.8 25.76 24.50 3 25.24 5 25.36 25.18 -.09 -.4 SouMoBc s Q SMBC .44 1.1 18 40.80 30.48 117 39.90 174 40.00 36.10 +1.95 +6.1 SoundFin Q SFBC .56f 1.5 22 39.00 29.55 8 38.15 29 38.70 38.05 -.18 +12.1 SourcC N SOR 1.00 2.5 42.97 38.36 3 40.15 64 40.81 39.93 -.45 -1.5 SoJerInd s N SJI 1.12 3.4 29 36.46 25.96 2573 33.13 8678 33.56 30.49 +2.12 +6.1 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 392 89.85 1025 91.25 87.75 +1.20 +3.1tSthcrssEn N SXE 3.41 1.40 561 1.44 1335 1.61 1.40 -.13 -14.8 SCEd pfB A SCEpB 1.02 4.7 25.00 20.36 21.51 10 21.51 20.94 +.36 -6.5 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.80 2 21.80 21.34 -.13 -8.2 SCEd pfD A SCEpD 1.08 4.9 26.43 20.92 1 22.21 4 22.92 22.21 -.34 -7.8 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 2 24.02 4 24.38 23.70 +.05 -5.5 SouthnCo N SO 2.40f 5.2 51 53.51 42.38 6604 45.81 29368 45.93 44.26 +1.38 -4.7 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 52 26.31 255 26.38 26.20 +.06 -2.5 SouthCo ef N SOJB 26.25 23.71 20 25.20 195 25.22 25.10 +.05 -1.9 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 58 24.60 357 24.64 24.46 +.10 -3.3 SthnCopper N SCCO .23e .5 40 58.09 33.63 1769 46.72 5093 48.66 46.50 -1.85 -1.5 SthnFstBsh Q SFST 21 48.75 33.25 89 46.60 166 47.30 45.98 +.05 +13.0 SoNatBcVa Q SONA .32 1.8 33 18.20 15.11 265 17.60 480 17.89 17.04 +.48 +9.8 SsdeBTX Q SBSI 1.20f 3.5 18 37.57 31.20 791 34.72 1470 35.00 34.29 +.03 +3.1 SwstAirl N LUV .64f 1.2 9 66.99 49.76 10089 51.91 36090 53.54 51.17 -.27 -20.7 SwtGas N SWX 2.08 2.7 24 86.87 62.54 533 77.96 1629 78.81 74.59 +3.36 -3.1sSwGA Fn A SGB .48f 1.9 18 26.04 18.50 1 24.70 26 26.04 22.67 +1.80 +2.9 SwstnEngy N SWN 7 6.72 3.42 85758 5.47 153250 5.53 5.13 +.31 -2.0 SparkEn s Q SPKE .72 7.2 23.65 8.60 224 10.05 748 10.35 9.85 -.10 -19.0 SparkEn pf Q SPKEP 2.19 9.2 27.56 21.90 8 23.84 46 23.85 23.42 +.39 -10.4 SprkNtSE wi A LOV 15.40 10.15 22 10.93 98 12.00 10.51 -.79 -13.6sSparkTh n Q ONCE 94.00 41.06 1253 90.08 4515 94.00 75.57 +12.57 +75.2 SpartnMot Q SPAR .10 .7 26 19.45 8.30 822 14.55 2553 15.00 14.20 -.30 -7.6 SprtnNash Q SPTN .72 2.9 28.17 16.32 1081 24.70 2069 26.08 24.27 -1.50 -7.4 Sparton N SPA 21 23.59 16.35 177 19.18 620 19.31 18.87 +.01 -16.8 SpdFosFr n N EFAX 77.82 67.00 2 70.07 7 70.32 69.39 -.70 -3.8 SpdDbShDu N STOT 49.99 47.00 8 48.75 38 48.94 48.75 -.14 -1.3 SpdEmFos N EEMX 76.80 61.28 1 64.44 3 66.02 64.41 -1.81 -7.7tSpdDbEMk N EMTL 52.27 48.10 3 48.37 102 48.41 48.10 +.21 -4.0 SpecOpps N SPE 1.19e 2.3 16.20 14.48 9 15.12 50 15.26 14.96 -.11 +1.6tSpcOpp pfB N SPEpB .88 3.4 26.54 24.48 25.62 19 25.65 24.48 +.18 -.9 SpectraEP N SEP 3.01f 9.5 9 46.47 29.89 1697 31.47 4761 31.82 31.04 +.02 -20.4 SpectrmB N SPB 1.68 2.0 15 133.15 60.13 1201 83.35 2779 83.53 77.79 +4.85 -25.8 SpectPh Q SPPI 23.50 6.50 5402 19.33 12513 21.18 18.90 -.62 +2.0 SpeedM N TRK .60 3.4 19 23.47 16.46 87 17.88 234 18.12 17.37 +.35 -5.2 SperoTh n Q SPRO 19.00 9.66 232 14.65 1037 15.20 11.36 +2.70 +24.7 Sphr3D grs Q ANY 7.25 .32 277 .49 1617 .58 .49 -.07 -80.1 Spherix rs Q SPEX 4.75 .91 9 1.05 314 1.10 1.04 -.04 -25.0 SpF LgCap n N FMDG 33.20 26.89 1 29.76 3 30.10 29.72 -.63 +6.2 SpinMedT n N FFIU 25.15 24.17 4 24.33 12 24.37 24.23 +.04 -2.0 Spire N SR 2.25 3.2 20 82.85 60.09 698 71.05 2495 71.35 67.05 +3.90 -5.5 SpiritAero N SPR .48f .6 19 105.20 55.46 3233 85.28 7487 88.23 84.83 -2.82 -2.3 SpiritAir N SAVE 16 53.84 30.32 7089 38.60 12077 39.58 37.95 -1.01 -13.9sSpirMTA n N SMTA 10.67 8.90 4738 10.42 7038 10.67 10.10 +.21 +14.3sSpiritRltC N SRC .72 8.7 12 8.33 6.47 7674 8.24 34337 8.33 8.15 +.04 +7.2 SpiritR pfA N SRCpA 1.50 6.5 26.40 20.25 3 22.96 58 23.67 22.74 -.44 -7.6 SpirtTex n Q STXB 22.55 20.04 231 20.85 442 21.16 20.32 +.40 -4.6 Splunk Q SPLK 121.64 55.92 5233 105.23 11008 118.37 104.35 -10.63 +27.0 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 249 15.55 652 15.55 14.60 +.85 -.6 SportsWhs Q SPWH 12 6.99 3.40 1079 5.75 2660 5.83 5.11 +.25 -13.0sSpotify n N SPOT 182.18 135.51 1477 180.94 10190 182.45 167.06 +5.92 +21.4 SpragueRs N SRLP 2.61 10.9 14 30.41 21.80 60 23.90 323 24.30 21.80 +2.00 -1.2 SprBkPh n Q SBPH 18.93 10.81 1211 12.60 1442 14.25 11.09 -1.43 -6.3 Sprint N S 3 8.92 4.81 19387 5.50 63862 5.60 5.30 +.01 -6.6 SprottSilv N PSLV 6.85 5.83 739 5.97 2640 6.04 5.91 -.08 -5.8 SprottFoc Q FUND .75e 9.4 8.39 6.84 235 7.95 498 8.09 7.90 -.03 +.4 SprottGold N PHYS 11.15 9.83 301 10.31 1626 10.41 10.27 -.08 -2.6 SprottPPP N SPPP 9.91 7.81 6 8.27 89 8.56 8.19 -.23 -11.5 Sprouts Q SFM 23 28.29 17.55 3855 22.44 11506 22.85 20.63 +1.45 -7.8sSquare n N SQ 69.40 22.66 11521 65.75 54941 69.40 63.55 +1.27 +89.6sStaarSur Q STAA 34.00 9.60 725 31.15 2718 34.00 28.20 +1.90 +101.0tStaff360 rs Q STAF 5.70 1.14 7 1.32 120 1.54 1.14 -.23 -58.0 STAG Indl N STAG 1.39 5.1 37 28.95 22.42 1335 27.12 4616 27.16 26.34 +.64 -.8 STAG pfC N STAGpC 27.26 24.76 2 25.57 13 25.66 25.51 -.00 -2.3 StageStrs N SSI .20 8.3 3.25 1.45 224 2.41 788 2.65 2.33 -.05 +43.5sStamps.cm Q STMP 29 285.75 140.45 622 252.65 2726 285.75 242.45 -28.45 +34.4 SP Matls N XLB .98e 1.7 64.17 53.38 7114 58.52 35839 59.69 57.58 -1.21 -3.3 SP HlthC N XLV 1.01e 1.2 91.79 77.76 9867 84.93 36966 85.26 83.93 -.53 +2.7 SP CnSt N XLP 1.28e 2.5 58.95 48.76 9952 51.63 67053 51.72 50.56 +.09 -9.2sSP Consum N XLY 1.12e 1.0 112.62 87.89 5568 111.32 26552 112.62 110.74 -.79 +12.8 SP Engy N XLE 2.04e 2.7 79.42 61.80 28303 75.15 80760 75.97 73.33 +.98 +4.0 SPDR Fncl N XLF .46e 1.7 30.33 23.79 61899 27.07 279922 27.60 27.01 -.40 -3.0 SP Inds N XLI 1.12e 1.5 80.96 66.95 13644 72.61 67403 74.94 72.11 -2.51 -4.0 SP Tech N XLK .78e 1.1 72.43 54.25 15733 70.80 63261 71.92 70.51 -.92 +10.7 SpdrRESel N XLRE 34.02 29.17 2293 32.31 13488 32.34 31.29 +.82 -1.9 SP Util N XLU 1.55e 3.1 57.23 47.37 12977 50.75 71870 50.88 49.41 +1.21 -3.7 Std AVB n Q STND 31.60 30.05 2 30.50 8 30.96 30.14 -.15 -1.8 StdMotor N SMP .84 1.7 29 54.73 40.56 360 50.66 734 50.84 47.81 +2.49 +12.8 Standex N SXI .72 .7 22 110.00 88.40 87 104.75 238 106.40 102.05 -.55 +2.8tStanBlkDk N SWK 2.52 1.9 19 176.62 133.12 1452 135.00 7262 141.75 133.12 -6.95 -20.4 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 17 25.45 88 25.52 25.35 +.01 +.9tStanBlD un N SWP 128.00 104.88 81 106.42 231 108.60 104.88 -1.88 -13.3 Stantec g N STN .55f 17 29.25 23.75 16 25.50 83 26.00 25.25 -.25 -8.8 StarBulk rs Q SBLK 14.60 8.04 220 14.09 2126 14.59 13.85 +.06 +25.1 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 1 25.60 17 25.88 25.52 -.23 +1.1 StarGas N SGU .47f 4.9 15 11.35 8.74 98 9.65 373 9.81 9.41 +.17 -10.2sStarsGp g Q TSG 38.95 15.85 9138 37.30 12755 38.95 35.20 -.50 +60.1tStarbucks s Q SBUX 1.44f 2.8 23 61.94 50.36 24278 51.24 137299 57.50 50.36 -5.87 -10.8 Starret N SCX .40 6.0 22 9.40 5.80 5 6.70 36 6.85 6.45 -22.1 Startek N SRT 47 14.78 6.11 983 6.64 1357 6.75 6.39 +.17 -33.4 StarwdPT N STWD 1.92 8.6 12 23.01 19.47 1861 22.43 8052 22.55 22.09 +.31 +5.1sStatAutF Q STFC .40 1.2 34.31 22.11 117 32.39 338 34.31 31.86 -.85 +11.2 StateBkFn Q STBZ .80 2.3 22 35.99 25.41 1075 34.57 2446 35.20 33.87 +.30 +15.9 StateStr N STT 1.68 1.7 17 114.27 86.80 3008 98.14 8840 99.08 96.45 -.20 +.5 StateSt pfC N STTpC 25.55 24.01 5 25.20 116 25.27 25.13 +.01 StateSt pfD N STTpD 28.96 26.00 22 26.80 188 26.94 26.67 +.05 -2.4 StaStCp pfG N STTpG 28.45 25.50 54 25.96 243 26.17 25.93 -.15 -4.3 StateSt pfE N STTpE 27.16 25.47 19 26.22 132 26.52 26.18 -.22 -.9 SteadyM n Q STDY 10 7.05 2.60 24 4.53 736 4.60 4.45 +.08 +22.3 StealthGas Q GASS 16 4.70 2.90 18 3.93 125 3.98 3.74 +.14 -9.9 SteelCon Q STCN 2.90 1.46 83 2.10 354 2.18 2.00 -.04 -15.7 StlDynam Q STLD .75 1.6 19 52.10 32.20 3336 47.90 12522 48.03 45.33 +1.14 +11.1 SteelPtrs N SPLP .38p 8 20.70 16.65 425 16.83 454 17.00 16.75 -.27 -13.9 SteelPr pfA N SPLPpA 22.74 19.75 4 20.40 31 20.59 20.25 +.05 -3.6 Steelcse N SCS .54f 3.8 17.08 12.50 3081 14.40 7080 15.65 13.85 -.55 -5.3 SteinMart s Q SMRT .30 10.8 4.04 .48 355 2.77 3354 3.12 2.45 +.24 +138.8 StellrAcq n Q STLR 10.49 9.99 10.44 1 10.44 10.44 +.04 +2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 67

StellusCap N SCM 1.36 10.2 11 14.29 11.07 75 13.34 599 13.69 13.12 -.18 +1.5tStellCap22 N SCA 1.44 5.7 25.39 25.01 1 25.09 33 25.30 25.01 -.24 -.9 StemlineTh Q STML 20.55 7.30 785 16.55 1566 18.03 16.20 -1.25 +6.1 Stepan N SCL .82 1.1 19 92.97 68.09 388 76.95 909 78.50 74.12 +1.07 -2.6 Stericycle Q SRCL 83.25 56.64 942 64.26 3812 64.43 62.62 +.17 -5.5 Stericyc pf Q SRCLP 5.25 10.9 68.36 43.93 5 48.37 122 48.59 46.77 +.18 -8.7sSteris plc N STE 1.24 1.2 27 107.72 80.74 629 106.48 2130 107.97 105.36 +.41 +21.7 SterlingBc N STL .28 1.2 15 26.50 21.00 20768 24.25 29680 24.90 23.98 -.25 -1.4 SterlBc pfA N STLpA 26.74 25.65 7 26.23 116 26.25 26.13 +.12 -.3 SterlBcp n Q SBT .04 .3 14.98 12.00 569 14.00 839 14.24 12.55 +.38 +10.2 SterlCons Q STRL 23 18.90 9.42 311 13.59 1437 13.86 12.53 +.54 -16.5 SMadden Q SHOO .80 24 55.50 37.25 415 53.15 1706 54.35 52.95 -.78 +13.8 Stewrdshp Q SSFN .12 1.0 15 12.75 8.50 12.00 11 12.00 11.50 +.20 +17.1 StewInfo N STC 1.20 2.8 29 47.37 34.48 317 42.96 859 43.76 42.56 -.71 +1.6 StifelFin N SF .48f .9 18 68.76 42.92 709 56.35 2651 59.15 55.72 -2.84 -5.4 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 17 25.94 48 26.00 25.82 -.01 -4.2 Stif 47 ef N SFB 26.20 23.25 11 24.67 102 24.82 24.31 +.29 -1.0sStitchFix n Q SFIX 30.07 14.48 5303 30.15 24790 30.82 24.80 +4.30 +16.7 StockYBc s Q SYBT .92 2.3 20 41.90 31.90 201 39.95 412 40.35 39.10 +.35 +6.0tStoneHEM N EDF 2.16 16.3 17.31 12.80 110 13.29 1140 13.75 12.80 -.45 -16.5tStonHEmM N EDI 1.81 14.1 16.45 12.66 43 12.90 308 13.09 12.66 -.21 -17.1 StoneCastle Q BANX 1.52 6.6 17 24.92 19.80 18 22.95 171 23.54 22.85 +.18 +14.0 StoneMor N STON 1.32 21.6 9.62 4.61 61 6.10 262 6.23 5.93 +.03 -7.0sStonerdg N SRI 26 36.61 14.16 1093 37.15 3256 37.15 31.49 +5.41 +62.5sStoreCap N STOR 1.24 4.6 23 27.23 20.08 2520 27.23 8679 27.25 26.60 +.36 +4.6 StrataS rs Q SSKN 2.81 1.06 72 2.17 1049 2.25 1.97 +.17 +76.4 Stratasys Q SSYS 28.15 17.17 1399 19.00 3693 20.67 18.81 -1.16 -4.8 StratALL36 N GJT .29 1.4 21.79 19.20 1 21.00 3 21.24 21.00 -.05 +5.0 Strat D35 N GJP .74 3.3 23.69 21.85 22.73 0 22.92 22.73 -.15 -.9 StratGS33 N GJS .32 1.5 21.52 19.16 21.15 4 21.18 20.85 +.25 +4.4 StratNWS95 N GJV 1.75 6.8 26.72 25.05 25.69 9 25.70 25.52 +.09 -.7 StratPG34 N GJR .27 1.2 23.46 20.93 3 22.58 27 22.64 21.76 +.16 +2.5 StratUSM N GJH .64 6.7 10.35 9.37 0 9.55 2 9.60 9.46 -5.0 StratWMT N GJO .22 .9 23.17 21.72 22.73 3 23.17 22.68 -.42 +2.1 Strattec Q STRT .56 1.8 18 49.20 30.05 28 31.95 99 34.95 31.60 -1.70 -26.6sStratusPrp Q STRS 1.00e 57 33.55 26.88 28 32.50 54 35.90 30.33 +.50 +9.4sStrayer Q STRA 1.00 .9 34 115.87 76.40 160 113.73 521 116.10 108.14 +4.59 +27.0 StreamHlth Q STRM 2.82 .92 71 1.46 128 1.46 1.34 +.03 -13.6 StrgbrBio n Q SBBP 9.25 4.20 3478 6.20 5066 7.00 6.15 -.65 -14.5 Stryker N SYK 1.88 1.1 29 179.84 137.70 1625 172.00 8085 173.68 166.97 +3.62 +11.1 SturmRug N RGR 1.28f 2.2 20 68.20 43.00 190 57.65 1076 61.20 55.26 -2.55 +3.2 SubPpne N SPH 2.40 10.2 34 27.05 21.85 206 23.51 976 23.64 23.37 +.01 -2.9 SumitMitsu N SMFG 9.67 7.33 1008 7.84 4202 8.18 7.75 -.36 -9.8 SummerInf Q SUMR 2.25 .72 153 1.30 767 1.43 1.26 +.01 -13.3 SumFWV Q SMMF .52 1.9 14 28.16 20.93 92 27.77 133 28.00 25.87 +.97 +5.5 SummitHtl N INN .72 5.0 13 19.39 12.77 947 14.41 3150 14.52 14.08 +.26 -5.4 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 1 24.26 16 24.74 24.20 -.13 -4.8 SumHP pfE N INNpE 26.25 22.82 24.10 12 24.10 23.75 +.31 -6.1 SumtMtls n N SUM .29t 25 34.06 26.00 2405 26.71 5463 27.80 26.33 -.93 -15.0 SummitMP N SMLP 2.30 14.5 24.75 13.10 102 15.85 640 16.20 15.55 +.30 -22.7 SmtStB s Q SSBI .48 3.1 22 16.05 11.65 1 15.46 9 16.05 15.40 -.29 +22.7 SumTher n Q SMMT 16.86 8.80 46 12.35 308 13.39 11.81 -.21 +11.5 SunCmts N SUI 2.84f 2.9 98 98.99 80.12 344 97.28 1428 97.35 95.39 +.78 +4.9 SunHydrl Q SNHY .36 .7 42 70.83 40.82 397 49.85 1006 50.30 47.19 -.85 -22.9 SunLfFn g N SLF 1.90f 44.50 33.53 210 40.91 1471 41.38 40.58 -.69 -.8sSunCokeE N SXC .99e 7 14.32 8.20 530 13.52 1707 14.32 13.24 -.33 +12.8 SunCokeEn N SXCP 1.60m 10.4 9 21.95 14.75 57 15.40 410 16.10 15.30 -.45 -11.7 Suncor g N SU 1.44 41.82 27.96 5488 40.16 17053 40.61 39.01 +.99 +9.4 SundEng n Q SNDE 9.59 3.61 1 5.21 46 5.40 4.56 +.58 -12.3 SunesisP rs Q SNSS 7.69 1.82 224 2.14 1028 2.30 2.10 +.03 -42.0 SunlOnl n N STG 14.08 6.80 58 9.10 709 9.87 8.86 +.16 -18.0tSunLink A SSY 2.08 1.27 18 1.26 29 1.39 1.26 -.02 -20.8 SunocoLP N SUN 3.30 13.1 74 33.11 24.76 275 25.18 1435 26.03 25.15 -.18 -11.3 SunOpta Q STKL 10.20 6.27 273 8.40 1107 8.50 8.25 +.10 +8.4 SunPower Q SPWR 11.70 6.46 2749 8.23 7901 8.28 7.49 +.61 -2.4 Sunrun n Q RUN 12 14.35 4.21 1984 13.87 7804 14.13 13.18 +.24 +135.1 SunstnHtl N SHO .20 1.2 19 17.60 14.09 2685 16.85 13904 17.00 16.28 +.41 +1.9 SunstHt pfE N SHOpE 27.22 24.65 1 25.85 26 25.85 25.62 -.01 -1.0 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 2 24.97 5 25.00 24.92 -.03 -3.4 SunTrst N STI 1.60 2.4 14 73.37 51.96 3589 67.49 11666 69.50 67.34 -1.32 +4.5 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 8 24.16 165 24.28 24.11 +.02 -1.7 Sunworks n Q SUNW 2.14 .90 126 1.00 451 1.12 1.00 -.07 -4.8 SuperMicro Q SMCI 18 27.90 16.10 572 24.90 1935 25.85 24.56 -.85 +19.0 SuperCom Q SPCB 4.95 1.66 90 1.74 298 1.82 1.71 -.04 -55.5 SupercdT rs Q SCON 1.89 .85 101 .98 526 1.08 .95 -.02 -10.4 SupDrillg A SDPI 2.33 .59 86 1.92 464 2.06 1.78 -.13 +30.6 SupEnrgy N SPN .32 3.2 12.73 7.66 5131 9.92 12412 10.11 9.38 +.37 +3.0 SupGpCos s Q SGC .38 1.8 19 28.85 19.74 99 20.80 203 23.22 19.86 -1.22 -22.1 SuperiorInd N SUP .36 1.9 30 20.95 12.70 335 19.35 1307 20.05 18.90 +.30 +30.3sSupernus Q SUPN 42 61.10 33.30 1063 57.05 5681 61.10 53.70 +2.10 +43.2 Supvalu rs N SVU 11 26.18 13.60 1162 21.23 5622 21.42 19.60 +1.38 -1.7 supprt.cm rs Q SPRT 3.15 2.01 21 2.97 144 3.06 2.77 -.04 +22.7sSurfaceOn n Q SURF 17.00 12.08 1119 16.16 3381 17.00 14.03 +1.67 +21.2 SurgPtrs n Q SGRY 24.05 7.10 578 16.65 1474 16.75 14.80 +.85 +37.6 Surmodic Q SRDX 57.75 24.25 138 55.55 456 56.65 54.20 +.35 +98.4sSuthrlAs n N SLD 1.52 9.2 16.40 13.55 204 16.50 558 16.55 15.90 +.60 +8.9sSuthrAsM23 N SLDA 1.75 6.8 26.24 24.58 93 25.60 197 26.24 25.52 -.11 -.2tSwEBioFu23 N FUE 8.47 6.00 6.55 189 6.83 6.00 -.20 -6.4 SwEGrain23 N GRU 4.25 3.29 1 3.45 23 3.45 3.34 -.03 +3.2 SwRCmETR N RJN 3.72 1.87 1 3.17 32 3.17 3.06 +.12 +13.5 SwRCmMTR N RJZ 9.20 7.76 8.53 1 8.58 8.53 -.13 -4.5tSwRCmATR N RJA 6.57 5.83 37 5.99 284 6.05 5.83 -.10 -.2 SwERCmTR N RJI 5.96 4.64 88 5.61 1087 5.63 5.50 +.02 +3.9tSwisHelv N SWZ .64e .2 13.74 12.02 7 12.19 62 12.26 12.02 +.06 -4.5 Switch n N SWCH .03e 20.45 11.90 1080 13.05 4336 13.30 12.78 -.15 -28.3 SykesEnt Q SYKE 50 34.49 25.77 320 29.02 898 30.16 28.87 -.41 -7.7 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 14660 20.72 40260 21.26 20.64 -.54 -26.2 Synacor Q SYNC 3.95 1.35 97 2.05 548 2.15 1.80 -10.9sSynalloy Q SYNL .13m .6 21.35 10.30 885 20.75 1117 21.35 19.40 +.40 +54.9 Synaptics Q SYNA 61.18 33.73 2197 53.06 8907 55.25 47.48 +4.58 +32.8 Synchrony N SYF .60 1.8 12 40.59 28.33 8174 34.13 23563 35.16 33.85 -1.09 -11.6 SyndaxP n Q SNDX 15.20 7.35 785 7.68 1899 8.84 7.55 -.92 -12.3 SyneosH h Q SYNH 61.10 31.10 2177 48.20 5268 49.45 46.50 +.45 +10.6 SynrgyPh Q SGYP 4.84 1.43 3353 1.89 16947 2.10 1.79 +.09 -15.2 Synlogic rs Q SYBX 23.00 8.73 1764 10.30 2309 10.30 9.22 +.75 +6.2 Synnex N SNX 1.40 1.3 14 141.94 93.87 489 110.43 1177 115.80 110.05 -5.86 -18.8 Synopsys Q SNPS 44 94.80 71.94 1018 88.12 4946 90.99 88.05 -2.45 +3.4 Synovs pfC N SNVpC 1.97 7.8 28.97 25.28 3 25.39 29 25.43 25.37 -.03 -2.8 SynovusFn N SNV 1.00 1.8 19 57.40 40.27 2483 54.73 6152 56.11 54.53 -.29 +14.2sSyntel Q SYNT 15.00e 15 34.19 15.88 853 32.01 2743 34.19 31.40 -1.56 +39.2 Synthes rs Q SES 5.60 2.00 30 3.20 54 3.20 2.69 +.51 +12.7 SynthBiol A SYN 1.05 .19 428 .22 2469 .24 .21 -.01 -56.7 Sypris Q SYPR .08 4.7 1.90 1.25 92 1.69 167 1.69 1.57 +.08 +22.5 SyrosPhar n Q SYRS 24.38 6.30 1392 11.10 2347 13.45 10.52 -2.27 +14.1sSysco N SYY 1.44 2.1 27 68.31 48.85 2292 67.79 8883 68.34 66.35 +.90 +11.6sSystemax N SYX .22 .6 33 40.04 17.33 222 34.31 890 40.04 33.81 -2.49 +3.1T -:T-MobileUS Q TMUS 24 66.52 54.60 3424 60.79 19198 61.16 59.23 +.78 -4.3 TAL Educ s N TAL 47.63 19.49 3696 39.24 21525 41.61 37.80 +.50 +32.1 TAT Tch h Q TATT .34e 4.3 18 11.65 7.50 2 7.98 19 8.47 7.90 -.38 -24.0 TC PpLn N TCP 2.60m 9.8 8 59.30 22.64 334 26.52 1510 26.80 24.44 +2.08 -50.1 TCF Fncl N TCF .60 2.3 16 27.34 14.58 2157 25.71 5948 26.70 25.70 -.48 +25.4 TCF deo pfC N TCFpD 26.06 23.92 18 24.55 123 24.56 24.20 +.17 -4.6 TCG BDC n Q CGBD 1.48a 8.4 11 20.30 16.76 112 17.55 770 18.00 17.48 -12.4 TCP Cap Q TCPC 1.44 10.0 11 17.03 13.72 168 14.40 1067 14.54 14.37 -.03 -5.8 TCW Strat N TSI .21 3.7 6.16 5.34 143 5.49 451 5.50 5.41 +.02 -6.5 TD Ameritr Q AMTD .84 1.4 34 63.01 40.31 5772 58.39 11612 60.12 58.20 -1.10 +14.2 TDH Hld n Q PETZ 31.75 3.17 36 4.61 390 5.68 4.38 -.01 -18.3 TE Connect N TEL 1.76f 1.9 27 108.23 77.15 1718 95.13 7778 98.42 95.00 -3.87 +.1 TESSCO Q TESS .80 4.8 33 24.85 12.15 38 16.70 220 17.50 15.25 -.25 -17.1 TFS Fncl Q TFSL .68 4.2 54 16.62 14.32 403 16.30 1051 16.50 15.78 +.24 +9.1 TG Thera Q TGTX 17.35 7.25 2109 13.70 8480 14.65 13.40 +67.1 THL Credit Q TCRD 1.08 13.7 8 10.25 7.70 133 7.88 598 8.05 7.86 -.05 -12.9 THL Crd21 N TCRX 26.31 25.07 4 25.40 22 25.50 25.31 +.8 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.58 10 25.66 25.50 +.08 -1.3 THLCSenL N TSLF 1.32 7.6 18.21 16.30 22 17.38 94 17.38 17.16 +.15 +3.1 TIM Part N TSU .28e 1.6 23.12 14.16 437 17.08 3775 17.68 16.78 -.01 -11.5sTJX N TJX 1.56 1.6 22 96.82 66.44 3985 95.08 17069 96.82 94.51 -.09 +24.4sTMSR Gl s Q TMSR 86 6.37 3.61 1 3.89 12 6.37 3.65 +.20 -21.9 TOP Shi rs Q TOPS 1971.00 .69 2525 1.08 7691 1.15 1.03 +.01 -57.0 TPG Pace n N TPGE 10.87 9.67 997 10.69 2755 10.80 10.49 -.02 +9.8 TPG Pac n N TPGH 10.00 9.67 5 9.98 288 9.98 9.89 +.04 +2.6sTPG RE n N TRTX 1.72f 8.5 24 21.05 18.22 1321 20.30 2331 21.05 20.22 -.14 +6.6 TPG SpLnd N TSLX 1.56 8.7 8 21.74 17.00 258 17.83 1570 18.25 17.79 -.30 -9.9sTPI Co n Q TPIC 30.19 16.35 890 28.92 2931 30.19 25.55 +2.84 +41.3 TSR Inc Q TSRI 26 8.41 3.80 2 4.59 4 4.59 4.40 -.01 -11.6 TTEC Hl Q TTEC .54f 1.5 35 43.75 29.70 88 36.90 318 37.55 36.10 -8.3 TTM Tch Q TTMI 43 19.62 12.76 1770 18.90 5984 19.49 18.64 -.13 +20.6sTableauA N DATA 105.78 60.43 1317 97.18 3929 105.78 96.63 -5.95 +40.4sTabula n Q TRHC 62.97 12.63 967 61.83 2231 62.97 59.80 +2.06 +120.4sTactSys n Q TCMD 57.60 22.72 834 52.55 2201 57.60 51.03 -2.61 +81.3 TahoeRes N TAHO .24 4.8 8.86 3.76 29263 5.04 38296 5.07 4.90 +.06 +5.2 TailorBr N TLRD .72 2.7 15 35.94 9.40 2123 26.63 11567 27.79 25.40 +1.10 +22.0 Taitron h Q TAIT .10 5.9 2.13 1.22 17 1.70 48 1.71 1.65 -.00 +1.4 Taiwan N TWN 22.25 19.25 2 20.48 26 20.86 20.44 -.43 -1.9 TaiwSemi N TSM .73e 1.9 17 46.57 34.31 10347 38.12 47039 38.59 37.35 -.57 -3.9 TakeTwo Q TTWO 129.25 70.39 3007 116.96 8464 120.92 115.20 -4.55 +6.5tTakung n A TKAT 45 5.60 1.81 0 1.81 6 2.01 1.81 -.28 -28.1sTalend n Q TLND 64.55 33.67 418 58.86 1578 64.55 57.50 -2.72 +57.0 TallgEGP n N TEGP 1.95f 8.7 28.94 17.14 823 22.43 3274 22.54 21.60 +.68 -12.9 TallgrsEn N TEP 3.90f 8.7 12 52.84 34.37 290 44.80 1509 44.98 43.04 +1.77 -2.3 TalosEn rs N TALO 40.16 16.76 344 33.26 1223 34.15 30.61 +.27 +3.4sTandmD rs Q TNDM 21.50 2.14 17800 23.15 29425 25.50 18.10 +3.24 +880.9 TandyLthr Q TLF 12 9.05 6.79 6 7.70 32 7.95 7.56 -.6 TangerFac N SKT 1.40f 5.9 12 27.88 19.86 9958 23.92 14327 23.97 22.26 +1.49 -9.8 Tantech n Q TANH 4.54 2.25 84 2.81 3066 3.37 2.61 -.49 +8.9 TanzRy g A TRX .68 .24 38 .43 498 .47 .40 -.03 +52.9 Taoping h Q TAOP 5.20 .84 72 1.46 440 1.60 1.42 -.14 -1.4 Tapestry N TPR 1.35 2.9 30 55.50 38.70 2686 47.27 17248 48.43 46.02 +.86 +6.9sTapimmu n Q TPIV 13.55 2.58 361 9.98 6077 13.55 9.69 -.52 +154.6 Tarena Q TEDU .28e 3.6 21.70 7.11 221 7.80 1520 8.09 7.29 +.51 -48.0 TargaRes N TRGP 3.64 7.4 52.08 39.59 3066 49.45 11221 50.67 46.41 +2.91 +2.1 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 9 27.03 34 27.16 26.90 -.15 +2.1 Target N TGT 2.56f 3.4 14 79.59 50.04 3358 76.04 20463 77.92 74.50 -1.21 +16.5 TaroPhrm N TARO 12 128.46 93.01 48 117.50 250 120.84 117.35 -2.54 +12.2 Taseko A TGB 2.46 1.05 517 1.13 3020 1.22 1.11 -.06 -51.5 TataMotors N TTM 36.19 20.62 2123 22.25 8308 22.68 21.92 +.10 -32.7 Taubmn N TCO 2.62f 4.3 21 66.61 44.78 1204 60.81 3889 60.97 55.53 +4.69 -7.1 Taub pfJ N TCOpJ 1.63 6.6 25.58 23.61 7 24.80 70 25.19 24.55 -.08 -1.3 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 7 24.72 41 24.86 24.50 +.06 -2.0 TaylrDv Q TAYD 22 15.14 9.70 1 10.25 20 10.65 10.10 -.07 -23.6 TaylorMH N TMHC 13 28.42 19.68 3191 20.47 6615 21.39 20.07 -.84 -16.3 Team N TISI 26.15 10.45 517 21.75 2677 22.00 21.03 +.50 +46.0 TechData h Q TECD 27 111.10 75.31 724 84.92 1981 88.53 84.55 -4.02 -13.3 TechComm Q TCCO 15.40 3.60 10 4.30 73 4.65 4.15 +.25 -62.4 Technip N FTI .13 18 35.00 24.53 4878 32.34 20980 32.96 30.59 +1.30 +3.3sTechTarg Q TTGT 30.18 9.11 1776 29.14 3519 30.18 26.43 +.72 +109.3 TeckRes g N TECK .16e 30.80 14.85 2879 26.04 11735 26.99 25.25 -.88 -.5 Tecnoglass Q TGLS .56 6.4 21 9.88 5.50 7 8.72 45 8.93 8.55 -.11 +18.6 Tecogen Q TGEN 4.20 2.05 14 3.56 60 3.75 3.50 -.12 +31.9 Teekay N TK .22 2.7 10.90 5.14 1773 8.01 3670 8.25 7.76 +.25 -14.1 TeekLNG N TGP .56 3.3 84 21.65 14.05 219 16.75 2435 17.30 16.25 -.10 -16.9 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 10 25.54 78 25.54 25.34 +.06 +1.1 TeekOffsh N TOO .04m 1.5 87 3.18 1.65 174 2.60 1882 2.72 2.48 +.11 +10.2 TeekOf pfA N TOOpA 1.81 8.4 24.49 13.30 9 21.58 34 21.70 21.36 +.28 -6.5 TeekOf pfB N TOOpB 2.13 8.8 26.00 15.80 7 24.28 39 24.39 24.01 +.26 -2.3 TeekOf pfE N TOOpE 2.22 8.9 25.10 24.06 6 24.83 88 25.00 24.65 -.9 TeekayTnk N TNK .21 16.0 19 2.00 .96 4104 1.31 15326 1.35 1.05 +.30 -6.4 Tegna N TGNA .28 2.5 6 15.60 10.00 23000 11.24 33128 12.10 10.92 -.21 -20.2 TejonRnch N TRC 26.25 18.59 357 24.95 1354 26.09 24.90 -.31 +20.2 TeklaHlth N HQH 1.92e 8.7 26.37 20.36 103 21.99 528 22.27 21.55 +.05 -2.5 TeklaHcrOp N THQ 1.35a 7.7 19.00 16.02 82 17.42 528 17.49 17.20 +.04 -.6 TeklaLfSci N HQL 1.95e 10.2 22.24 18.01 50 19.19 358 19.48 18.75 +.13 -2.2 TeklaWH n N THW 1.40 10.7 15.39 12.47 100 13.14 514 13.26 12.98 -.04 -3.5 TelInstEl A TIK 47 6.35 2.05 8 3.30 107 3.45 2.70 +.55 +26.9sTeladoc n N TDOC 63.65 27.35 1327 61.60 7390 63.65 58.95 +.75 +76.8 Telaria n N TLRA 5.30 3.42 4540 4.17 5284 4.47 4.07 -.23 +3.5tTlcmArg N TEO .71e 3.3 40.19 19.77 403 21.31 2519 23.29 19.77 -.56 -41.8tTelItalia N TI 11.28 7.53 110 7.80 723 7.97 7.53 -.09 -9.6 TelItaliaA N TI/A .30e 4.5 9.60 6.27 78 6.74 1515 7.05 6.60 -.20 -6.5 Teledyne N TDY 32 214.32 123.29 202 202.03 677 205.96 198.12 -2.85 +11.5 Teleflex N TFX 1.36 .5 35 288.78 197.72 485 281.71 1946 283.78 275.45 -.38 +13.2 TelefBrasil N VIV .64e 5.3 14 17.33 11.20 1093 12.01 12007 12.46 11.90 -.30 -19.0tTelefEsp N TEF 1.20e 13.8 11.58 8.50 1336 8.67 5183 8.72 8.50 -.01 -10.4 Telenav Q TNAV 8.65 4.50 346 6.25 826 6.60 5.85 +.05 +13.6 TelData N TDS .64 2.4 9 29.87 23.54 769 27.11 2823 27.42 26.66 +.11 -2.5 TelData45 N TDI 1.66 6.3 26.61 23.29 0 26.09 5 26.09 25.86 +.11 +2.1 TelData 61 N TDA 1.47 6.0 25.64 23.11 3 24.59 69 24.73 24.33 -.16 -1.2 TelData60 N TDJ 1.75 7.0 26.48 23.95 5 25.15 105 25.23 24.94 +.24 -.5 TelData59 N TDE 1.72 6.8 26.21 24.26 2 25.33 34 25.33 25.17 -.01 +.1 Teligent Q TLGT 9.54 2.43 631 3.88 4466 4.05 3.42 +.32 +6.9 Tellurian rs Q TELL 13.74 6.45 4796 8.79 14858 11.28 8.65 -2.28 -9.8 Telus gs N TU 2.10 38.50 33.59 278 35.23 1354 35.26 34.68 +.01 -7.0 TmpDrgn N TDF 4.00e 2.2 24.65 19.80 44 21.95 332 22.49 21.73 -.74 +2.0 TmpEMF N EMF 1.28e 2.1 18.00 14.58 69 14.84 307 15.08 14.58 -.28 -9.6tTmpEMI N TEI .80a 7.6 11.98 10.27 133 10.55 558 10.59 10.27 +.20 -5.6 TmpGlb N GIM .30 4.9 6.77 6.10 349 6.15 1286 6.15 6.11 +.01 -4.8 TempurSly N TPX 15 68.05 41.10 1412 52.13 6641 53.30 48.67 +2.71 -16.8 Tenaris N TS .69e 1.9 40.64 25.91 1973 36.44 9980 36.73 34.31 +1.02 +14.4 TenaxTh rs Q TENX 15.80 4.41 6 6.41 42 6.60 6.23 +.13 -34.6 TenetHlth N THC 38.81 12.25 1852 36.60 5425 38.21 35.41 +.29 +141.4 Tengsco A TGC 1.19 .55 28 .60 141 .66 .60 -.05 -24.8 Tennant N TNC .84 1.1 82.20 59.00 123 77.65 381 79.25 76.35 +.70 +6.9 Tenneco N TEN 1.00 2.2 7 65.59 43.48 875 45.31 2794 47.10 44.76 -1.07 -22.6 TVA 28 N TVC .96 4.0 25.97 23.29 21 23.85 62 24.01 23.70 -.15 -5.0 TVA 29 N TVE .84 3.6 26.98 23.22 5 23.45 37 23.51 23.37 +.04 -6.2sTeradata N TDC 25 44.27 28.33 2852 41.08 6465 44.27 40.83 -2.18 +6.8 Teradyn N TER .36 .9 30 50.68 29.68 4299 38.80 12027 39.55 37.94 -.54 -7.3 Terex N TEX .40 1.0 37 50.17 34.21 2573 41.31 8641 41.51 38.58 +1.35 -14.3 Ternium N TX 1.10e 3.0 11 42.43 24.60 223 36.21 1446 36.99 34.33 +.71 +14.6 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.1 14.20 9.55 3750 11.75 5674 11.83 11.47 +.20 -1.8 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 661 37.53 2433 37.78 37.11 +.02 +7.0 TerritBcp Q TBNK .80 2.5 16 33.00 28.12 44 31.60 152 31.71 30.75 +.85 +2.4tTesaro Q TSRO 153.98 38.40 3520 49.62 18376 49.89 38.40 +9.85 -40.1 Tesla Inc Q TSLA 389.61 244.59 10253 333.63 51618 373.73 332.00 -24.54 +7.2sTetraTc Q TTEK .48f .8 24 58.70 39.95 327 57.90 1184 58.70 56.66 +.10 +20.2 TetraTech N TTI 4.85 1.85 3709 4.47 6053 4.54 4.23 +.17 +4.7 Tetraphase Q TTPH 8.75 2.05 1245 4.01 4134 4.35 3.76 -.25 -36.3tTeucrCorn N CORN 20.05 16.01 33 16.71 718 16.81 16.01 -.16 -.3 TeucrSug N CANE 10.50 7.30 15 7.62 187 7.70 7.43 -.01 -22.1 TeucrWht N WEAT 8.43 5.80 74 6.41 933 6.50 6.20 -.16 +6.8tTeucrSoyb N SOYB 19.64 15.98 79 16.84 520 17.09 15.98 -.16 -5.8tTeucrmAgs N TAGS 25.70 21.07 21.26 1 21.26 21.07 -.43 -3.8 TevaPhrm N TEVA .73e 3.1 7 33.82 10.85 4363 23.99 40585 24.78 23.54 +.23 +26.6 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 3 25.59 24 25.73 25.44 -.15 +1.3 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 4 25.35 45 25.46 25.32 -.05 -.8 TxCapBsh Q TCBI 23 103.05 69.65 5601 94.90 10891 98.85 93.18 -4.70 +6.7 TexInst Q TXN 2.48 2.2 28 120.75 75.92 3637 112.38 18011 115.11 111.41 -3.51 +7.6 TexPacLd N TPL .29f 739.89 282.82 15 705.15 72 711.00 677.85 +26.99 +57.9sTexRdhse Q TXRH 1.00 1.5 31 69.43 44.29 1112 68.25 3698 69.43 64.74 +2.09 +29.6 Textainer N TGH .96 6.4 26.50 13.10 312 15.00 1291 17.00 14.95 -1.75 -30.2 Textron N TXT .08 .1 43 69.36 45.00 2199 67.06 7812 67.65 65.76 -.35 +18.5 The9Ltd rs Q NCTY 5.04 .95 203 1.07 385 1.23 1.03 -.01 -44.3 TherapMD Q TXMD 7.66 3.83 3468 7.01 12851 7.34 6.89 -.12 +16.1 TherpxBio n Q TRPX 7.69 3.84 28 4.15 75 4.50 4.00 -.24 -22.3 TheravBio Q TBPH 43.44 21.27 354 23.93 982 24.81 23.15 +.19 -14.2 ThermoFis N TMO .68 .3 26 226.44 170.07 2834 208.75 7916 213.72 205.80 -7.05 +9.9 Thermon N THR 48 26.50 15.74 336 23.55 892 24.50 23.14 -.84 -.5sTheStreet Q TST .10 4.7 4 2.14 .75 328 2.14 1569 2.15 1.68 +.34 +47.6 ThirdPtRe N TPRE 11 17.10 12.75 2298 13.45 4557 14.08 13.15 -.60 -8.2 1347PrpIns Q PIH 46 8.45 6.55 7 7.35 12 7.80 7.30 -.25 +1.4 1347PrIn pf Q PIHPP 28.00 24.15 25.61 2 25.81 25.50 +.06 +5.0 ThomsonR N TRI 1.38 3.4 17 48.61 36.52 689 40.72 3761 40.92 40.22 -.22 -6.6 Thor Inds N THO 1.48 1.4 12 161.48 89.89 1330 102.16 6055 108.99 96.73 +3.47 -32.2 3D Sys N DDD 57 22.57 7.92 3737 14.32 13032 15.34 13.89 +.03 +65.7 3M Co N MMM 5.44f 2.8 29 259.77 191.44 2834 196.50 14029 204.57 194.59 -8.47 -16.5stThundBr un Q TBRGU 10.05 10.02 347 10.03 3574 10.05 10.02 -.2 TiGenix n Q TIG 48.00 19.24 8 41.04 23 44.13 40.78 +.07 +79.2 TiberAcq n Q TIBR 9.74 9.55 272 9.60 274 9.61 9.60 -.01 +.3 TiberAc un Q TIBRU 10.19 10.00 237 10.18 282 10.18 10.07 +.08 +1.6 Tidwtr N TDW 1.00 3.5 35.98 .71 2827 28.52 3546 29.74 27.23 +.28 +16.9sTierREIT n N TIER .72 3.0 24.04 16.67 479 24.04 1615 24.14 22.87 +1.00 +17.9 Tiffany N TIF 2.20f 1.6 40 137.97 86.15 2180 133.67 8690 137.93 132.48 -2.05 +28.6 TileShop Q TTS .20 34 22.05 5.15 1287 7.90 3311 8.18 7.65 +.05 -17.7 Tillys N TLYS 35 16.57 8.42 327 14.74 882 15.22 14.46 -.11 -.1sTmbrlndBc Q TSBK .52a 1.4 19 36.47 21.64 68 36.41 120 36.47 33.34 +1.59 +37.1 Timken N TKR 1.12f 2.5 17 55.65 41.85 777 44.60 4041 47.90 44.30 -3.10 -9.3 TimknSteel N TMST 20.24 12.54 292 17.77 1311 18.40 17.20 -.34 +17.0tTintri n Q TNTR 7.75 .14 5097 .18 23892 .30 .14 -.14 -96.5 Tiptree Q TIPT .14f 2.1 21 7.24 5.35 395 6.80 763 6.90 6.50 +.25 +14.3 Titan Intl N TWI .02 .2 14.53 7.97 460 11.12 1457 12.05 11.08 -.69 -13.7 TitanMach Q TITN 25.09 11.68 441 16.20 1229 17.41 15.86 -.65 -23.5 TitanPh rs Q TTNP 2.85 .60 99 1.04 321 1.11 1.00 -.01 -21.5 TivityHlth Q TVTY 22 48.50 29.95 1299 35.55 3683 35.94 34.25 +1.13 -2.7 Tivo Cp Q TIVO .72 5.1 20.18 12.25 1086 14.20 4203 14.68 13.95 -.05 -9.0 Tocagen n Q TOCA 15.46 8.60 239 8.83 848 9.90 8.75 -.28 -13.9 TollBros N TOL .44 1.2 12 52.73 36.55 3507 37.11 13557 38.96 36.80 -1.59 -22.7 Tompkins A TMP 1.92 2.2 26 90.50 71.27 93 89.15 246 89.82 86.21 +2.64 +9.6 TonixPh rs Q TNXP 5.11 2.70 175 4.61 1193 4.89 4.35 +.20 +33.6 TootsieR N TR .36b 1.2 28 37.48 27.45 335 30.85 866 30.90 29.35 +1.25 -12.7 TopImage Q TISA 1.75 .95 16 .99 78 1.07 .98 -.02 -13.2 TopBuild n N BLD 33 87.21 51.64 701 78.17 1473 84.31 78.00 -5.28 +3.2 Torchlght Q TRCH 1.81 .95 177 1.37 1170 1.48 1.26 +.01 +2.2 Torchmark N TMK .64 .8 7 93.60 74.48 1116 83.68 4059 84.88 83.40 -.80 -7.7 Trchmk pfC N TMKpC 27.68 25.44 15 26.17 67 26.34 26.13 -.07 -2.2 Toro Co s N TTC .80f 1.3 24 73.86 56.60 873 59.74 2941 62.22 59.32 -2.09 -8.4 TorDBk gs N TD 2.68 75.46 48.60 765 57.98 5593 58.14 56.91 +.59 -1.0 MonTNAPpl N TPYP .45p 24.31 20.22 22 23.08 207 23.24 22.72 +.39 -1.2 TortWat n N TBLU 30.84 25.65 0 28.36 2 28.72 28.28 -.05 -4.9 TortEnInd N NDP 1.75 14.2 15.44 10.70 51 12.36 268 12.47 11.91 +.34 -6.9 TortEnInf N TYG 2.62 9.6 32.40 24.24 158 27.30 715 27.97 27.00 -.47 -6.1 TortMLP N NTG 1.69 9.8 21.09 14.91 187 17.29 1289 17.82 16.77 -.61 -1.5 TortPplE N TTP 1.63m 9.4 20.37 15.55 54 17.33 232 17.38 16.75 +.55 -7.8 TortPw&E N TPZ 1.65 8.8 21.77 17.51 32 18.72 116 18.82 18.45 +.23 -9.1 Total SA N TOT 2.71e 4.5 64.59 48.15 2855 60.83 13350 61.37 58.53 +.24 +10.0 TotalSys N TSS .52 .6 22 90.74 57.53 1551 87.10 5998 88.90 85.71 +.78 +10.1sTowerIntl N TOWR .48 1.4 15 34.50 21.00 249 34.30 771 34.55 32.35 +1.15 +12.3tTowerSemi Q TSEM 12 36.69 21.88 765 22.83 4066 23.35 21.88 -1.02 -33.0sTownSprts Q CLUB 12.20 3.95 1926 11.95 2800 12.20 11.00 +.35 +115.3 TowneBank Q TOWN .64f 1.9 35.30 27.85 620 33.70 1257 33.85 32.25 +1.10 +9.6 TownsqMda N TSQ .30 4.8 8 11.63 6.03 1028 6.24 1373 6.74 6.16 -.36 -18.8 Toyota N TM 140.99 103.62 210 131.00 779 136.55 130.72 -4.81 +3.0 TraconPh n Q TCON 3.95 2.00 149 2.85 1522 3.10 2.66 -14.9 TractSupp Q TSCO 1.24f 1.6 23 82.68 49.87 2152 76.85 7503 78.00 73.96 +2.45 +2.8sTradDsk A n Q TTD 94.49 40.70 1605 92.06 5328 94.49 86.51 +1.94 +101.3 TrnWEnt Q TWMC 3 3.10 .80 34 1.01 148 1.03 .95 +.08 -44.7 TransAct Q TACT .36 3.1 30 15.80 8.20 11 11.70 41 11.70 11.06 +.60 -11.7 TrCda g N TRP 2.76 6.4 16 51.85 39.16 1025 43.41 6663 43.80 41.61 +1.84 -10.8 TransEntx A TRXC 5.00 .50 26434 4.78 54080 4.78 3.52 +1.05 +147.7sTransUn n N TRU .07p 29 73.22 41.07 1415 71.70 6663 73.22 70.44 +.54 +30.5tTrnsalta g N TAC .23 6.60 4.85 63 4.95 111 5.00 4.85 +.03 -16.8 TrnsatlPet A TAT 2.18 .58 91 1.52 332 1.53 1.35 +.12 +9.4sTranscat Q TRNS 29 21.14 11.95 21 19.95 122 21.14 19.90 -.15 +40.0 TrnsRty N TCI .20p 52.00 20.37 17 36.80 103 39.39 33.25 -1.20 +17.5 TransDigm N TDG 24.00 24 346.51 249.57 515 342.24 1813 343.68 336.10 +2.33 +24.6 TransGlb Q TGA .20 8.4 2.84 1.07 528 2.39 1412 2.47 2.23 +.15 +66.1 TrnsMont N TLP 2.48f 6.6 15 47.45 33.98 25 37.45 79 38.52 36.95 +.47 -5.1 Transocn N RIG 14.16 7.20 19124 12.70 61785 13.07 11.80 +.78 +18.9tTrGasSur N TGS 24.22 13.83 115 15.72 1366 16.50 13.83 +.87 -29.3 TravelCtrs Q TA 5.85 2.95 52 3.65 511 3.70 3.50 +.05 -11.0 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 11 24.28 35 24.50 23.83 -.12 -3.8 TravelC 29 Q TANNL 2.00 8.4 25.27 17.09 3 23.94 39 24.19 23.60 +.11 -5.0 Travelct 30 Q TANNZ 2.00 8.3 25.55 17.00 4 24.20 22 24.64 23.80 -.20 -3.2 Travelers N TRV 3.08f 2.5 16 150.55 113.76 1817 124.41 7719 128.83 122.83 -4.96 -8.3 Travelport N TVPT .30 1.6 19.09 12.10 1053 18.34 5081 18.57 17.92 -.22 +40.3 Travelzoo Q TZOO 62 18.50 5.75 585 16.65 960 16.95 15.05 -.20 +158.1sTrecoraRs N TREC 20 14.85 10.25 187 14.75 376 15.10 13.80 +.85 +9.3 Tredgar N TG .44 1.8 32 24.95 14.65 220 24.15 598 24.35 22.95 +.35 +25.8 TreeHseF N THS 17 85.99 36.35 874 53.56 3258 54.51 51.38 +.89 +8.3 TrmntMtg n Q TRMT 17.94 11.10 10 12.66 44 12.80 11.88 -.10 -13.8 Trevena Q TRVN 3.10 1.34 6738 1.63 11136 1.74 1.61 -.12 +1.9sTrex s N TREX 36 66.76 33.25 507 64.22 1599 66.76 63.09 +1.31 Trex N TREX/O 37 129.75 66.50 129.16 185 129.31 124.73 +3.34 +19.2 TriPointe N TPH 14 19.55 12.28 2471 16.89 7544 17.12 16.30 -.07 -5.7 TriContl N TY 1.02e 3.8 28.32 22.63 53 26.99 242 27.50 26.86 -.08 +.2 TriCntl pf N TYp 2.50 4.9 52.95 48.56 0 51.32 1 51.85 50.52 -.55 +1.8 TrianglCap N TCAP 1.20 10.5 18.04 8.91 353 11.48 1414 11.70 11.28 +.16 +21.0 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 8 25.12 17 25.13 25.05 -.01 TriangC 22 N TCCB 1.59 6.3 25.94 23.99 12 25.10 35 25.14 25.04 -.03 -.4 TribMda A N TRCO 1.00 2.6 12 43.71 34.81 936 38.24 4494 38.50 37.47 -.17 -10.0 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 263 39.77 513 40.00 38.35 +.92 +5.0stTridntAcq n Q TDAC 9.76 9.72 0 9.78 1078 9.78 9.72 +.03 +.3 TridntAcq un Q TDACU 10.14 10.01 10.09 296 10.14 10.06 +.03 +.6 TrilliumTh Q TRIL 13.30 4.15 71 6.65 1146 7.00 5.82 +.55 -8.3sTrilogyMtl A TMQ 1.87 .61 150 1.76 1142 1.87 1.62 +.10 +61.5 TriMas h Q TRS 22 30.40 20.05 261 29.30 891 30.20 28.90 -.95 +9.5 Trimble Q TRMB 46 45.70 32.01 5195 33.34 11964 35.12 33.34 -2.10 -18.0 TrimShrk n N TTAC 38.16 29.09 13 36.54 56 37.29 36.54 -.61 +8.4 TrimAllC n N TTAI 29.03 24.67 1 27.05 4 27.31 26.84 -.33 -.5sTriNetGrp N TNET 36 57.13 31.52 672 54.66 1789 57.13 54.57 -1.44 +23.3 TrinityBio Q TRIB .88 18.1 6 6.54 4.22 36 4.85 156 5.00 4.74 -.04 -4.9 Trinity N TRN .52 1.5 8 38.25 26.14 1620 33.70 6929 34.50 33.24 -.63 -10.0 TrinMrg n Q TMCX 9.78 9.72 110 9.78 528 9.78 9.74 +.03 +.2 TrinMrg un Q TMCXU 10.19 10.00 1 10.16 364 10.16 10.05 +.01 +1.5 TrinityPlce A TPHS 7.59 5.86 98 7.02 154 7.24 6.75 +.15 +1.0 Trinseo SA N TSE 1.60f 2.2 8 85.35 57.70 306 71.40 1290 74.73 70.65 -3.60 -1.7 TrioTch A TRT 14 8.47 4.05 10 4.54 50 4.79 4.39 -.22 -35.2sTripAdvis Q TRIP 60.12 29.50 3201 56.66 11882 60.12 56.31 -1.88 +64.4 TriplePtV N TPVG 1.44 11.3 7 14.19 11.12 51 12.75 305 13.05 12.60 +.03 +.5 TripPt22 n N TPVY 26.99 24.77 1 25.42 8 25.47 25.30 +.06 -1.8sTriple-S N GTS 39 44.01 15.05 510 42.39 1594 44.01 38.22 +3.93 +70.6 TriStCap Q TSC 18 27.25 20.30 225 26.25 652 26.80 25.95 -.25 +14.1 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 2 26.22 78 26.40 26.22 -.17 +1.2 TritonInt n N TRTN 2.08f 6.6 43.85 27.76 970 31.55 2537 35.05 31.45 -3.40 -15.8 TriumphBc Q TBK 23 44.05 22.70 1161 41.60 1785 42.85 40.95 +.20 +32.1tTriumphGp N TGI .16 .8 4 34.58 19.48 710 19.95 3779 20.70 19.48 -.50 -26.7 Trivago n Q TRVG 24.27 4.25 810 4.71 3498 5.15 4.67 -.26 -31.1 Tronc Q TRNC 24.74 11.97 483 17.59 926 18.75 17.32 +.27 Tronox N TROX .18 .9 63 28.40 12.88 3509 20.00 9062 20.11 18.59 -.13 -2.5 Trovagn rsh Q TROV 19.56 .79 678 .81 5084 .88 .79 -78.1 TrueBlue N TBI 17 29.50 19.30 804 27.80 2273 28.55 26.65 -.95 +1.1 TrueCar Q TRUE 21.75 8.75 4223 10.50 10023 10.90 8.96 -.27 -6.3 TruettHrst Q THST 2.50 1.26 2 1.57 26 1.60 1.39 +.14 -24.2sTrupanion Q TRUP 42.39 20.42 648 39.80 3138 42.39 36.77 +.64 +36.0 TrstNY Q TRST .26 2.9 17 9.70 7.30 1148 9.10 2847 9.35 8.75 +.25 -1.1 Trustmk Q TRMK .92 2.7 18 35.09 28.16 800 33.82 2873 34.16 32.67 +.78 +6.2 Tsakos N TNP .20 5.2 5.27 3.11 307 3.85 1225 3.93 3.37 +.51 -1.5 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 3 25.34 16 25.34 25.18 +.16 +.2 Tsakos pfC N TNPpC 2.22 8.8 26.29 25.00 12 25.32 42 25.42 25.15 -.05 -.7 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 7 24.90 88 25.20 24.72 -.03 +.6 TsaksE p E N TNPpE 25.89 24.58 68 25.14 262 25.55 25.03 -.27 -.3 T2 Biosys Q TTOO 9.98 2.50 3965 8.48 7587 9.61 7.39 -1.10 +105.8 Tucows grs Q TCX 50 71.75 49.70 151 64.35 402 66.20 63.80 -1.60 -8.1 TuesMrn Q TUES 4.10 1.65 341 3.00 1159 3.00 2.75 +.10 +9.1 Tuniu Q TOUR 9.88 5.81 118 7.91 1998 8.51 7.81 -.60 +3.1tTuppwre N TUP 2.72 6.5 72.45 39.86 6678 41.76 10957 44.60 39.86 -1.36 -33.4tTurkcell N TKC 11.29 5.92 578 6.21 5596 6.29 5.92 +.14 -39.1sTurnPtBr n N TPB .16 .5 32.73 14.45 442 31.70 824 32.73 30.51 -.34 +50.0 TurqHillRs N TRQ 26 3.59 2.47 732 2.82 5854 2.87 2.72 +.06 -17.8 TurtleBc rs Q HEAR 24.35 1.64 2020 21.58 7871 23.65 20.09 -.65 +1090.9tTutorPerini N TPC 10 29.90 18.55 857 19.65 2781 19.70 18.55 +.75 -22.5s21stCFoxA Q FOXA .36 .7 22 49.24 24.81 15495 48.61 144079 49.24 44.26 +3.95 +40.8s21stCFoxB Q FOX .36 .7 21 48.86 24.30 7423 48.35 61793 48.86 43.82 +3.79 +41.7 21Vianet Q VNET 34 9.59 4.17 488 8.80 2663 8.91 8.25 +.16 +10.3 22ndCentry A XXII 4.44 1.33 14088 2.44 19267 2.44 2.07 +.31 -12.9sTwilio n N TWLO 62.34 23.25 8052 55.25 19983 62.34 53.89 -4.70 +134.1 TwinDisc lf Q TWIN .36 1.4 31.95 14.96 87 25.40 227 26.53 24.66 -.42 -4.4 Twitter N TWTR 47.79 15.67 31074 45.88 162753 46.92 43.57 +.08 +91.1 TwoHrb pfA N TWOpA 2.03 7.6 28.17 25.38 5 26.85 36 27.00 26.76 -.04 -1.5 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 4 25.59 65 25.99 25.51 -.11 -2.6 TwoHrbI rs N TWO 1.88 11.6 7 17.26 13.85 2012 16.18 7218 16.22 15.86 +.32 -.5 TwoHrIn pfC N TWOpC 25.38 23.26 35 24.64 389 24.69 24.23 +.21 -1.8 TwoRvrBc Q TRCB .18 1.0 22 20.75 16.51 747 18.82 889 19.50 18.08 +.53 +3.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 68

2U Q TWOU 98.58 44.48 5948 87.60 8350 97.31 86.31 -8.71 +35.8sTylerTech N TYL 54 240.35 165.14 309 230.34 918 240.35 230.10 -6.33 +30.1 TymeTch n Q TYME 9.50 2.01 5639 4.09 6643 4.35 3.40 +.28 -35.9 Tyson N TSN 1.20 1.7 13 84.65 58.36 2123 69.38 10087 71.97 68.96 -2.43 -14.4U -:US AutoPts Q PRTS 3 3.37 1.45 2211 1.52 2614 1.63 1.45 -.09 -39.7 US Concrte Q USCR 86.35 53.30 352 58.85 1878 65.85 58.60 -6.35 -29.6 US Gld rs Q USAU .21e 3.46 1.05 87 1.30 459 1.32 1.20 -.02 -20.2 UBS 3xLCr N WTIU 41.02 9.44 11 33.40 65 33.41 27.77 +5.44 +41.9 UBS 3xInvC N WTID 49.24 7.31 37 8.41 67 10.19 8.40 -1.85 -45.0 VelDlyIn n N EXIV 61.00 26.21 14 36.12 89 37.65 33.35 -2.95 -25.4 VelLngVS n N EVIX 23.61 8.45 10.32 8 10.32 8.94 +1.87 -13.9 UBS FILCG N FBGX 269.99 161.21 3 265.30 13 268.86 262.10 -4.06 +16.8 UBS2xSPDiv N SDYL 3.40e 4.2 91.38 59.18 80.61 3 81.48 80.61 -1.71 -5.7tUBS Grp N UBS .69e 4.4 20.89 15.03 1840 15.59 9417 15.65 15.03 +.04 -15.2 UDR N UDR 1.29 3.5 23 40.71 32.88 2421 37.23 9642 37.26 36.00 +.27 -3.3 UFP Tch Q UFPT 27 34.00 25.88 75 31.25 170 32.00 30.05 +.50 +12.4sUGI Corp N UGI 1.04f 2.0 11 51.69 42.51 1007 51.56 4097 51.85 49.52 +1.79 +9.8 UMB Fn Q UMBF 1.16 1.5 22 80.60 62.27 548 78.67 1269 79.60 76.95 +.81 +9.4 UMH Prop N UMH .72 4.8 29 17.50 11.38 469 14.93 1248 14.98 14.54 +.22 +.2 UMH pfB N UMHpB 2.00 7.6 28.16 25.92 26.36 14 26.45 26.28 +.05 -3.5 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 0 25.40 23 25.40 25.09 +.21 -6.5 UQM Tech A UQM 1.79 .71 163 1.02 510 1.04 .95 +.06 -26.6sUSEcology Q ECOL .72 1.1 41 62.80 44.50 114 62.70 566 63.10 59.88 +.85 +22.9sUS FdsHl n N USFD 25 38.39 25.43 2039 38.22 7486 38.39 37.11 +.62 +19.7 USGlobInv Q GROW .03 2.0 7.49 1.25 197 1.51 928 1.98 1.46 -.47 -61.3sUSPhysTh N USPH .92 .9 55 101.75 56.50 117 98.85 290 101.75 96.05 +1.95 +36.9 US Silica N SLCA .25 .9 35 38.70 23.75 3325 27.67 9754 28.45 26.79 -.59 -15.0 US XprE n N USX 16.94 16.05 16.62 -.4 USA Cmp N USAC 2.10 12.4 19.33 14.55 166 16.93 1165 17.18 16.60 +.03 +2.4 USA Tc pf Q USATP 27.82 20.75 27.77 2 27.77 27.54 +.05 +10.4 USA Tech h Q USAT 14.68 4.50 1333 13.65 3886 14.44 13.20 +.05 +40.0 USA Trk Q USAK 29.15 6.72 972 22.64 1319 23.23 21.47 -.20 +24.9 Usaa USA Vl N ULVM 55.24 48.81 2 52.70 16 53.21 52.61 -.59 +1.3sUsaa SCVal N USVM 55.54 47.00 3 55.06 14 55.54 54.60 +.14 +8.5tUSAA IntlVl N UIVM 55.54 48.78 6 49.09 24 49.88 48.78 -1.20 -4.6tUsaa EMVl N UEVM 56.13 47.23 7 47.68 21 48.76 47.23 -1.56 -7.2 Usaa STrBd N USTB 54.88 49.34 3 49.49 29 49.57 49.45 -.04 -1.2 Usaa IntBd N UITB 50.30 48.09 5 48.43 19 48.62 48.35 -.08 -3.5 USANA s N USNA 30 121.15 52.80 352 115.45 774 119.30 114.90 -2.90 +55.9 USCF Oil n N USOU 75.96 22.66 10 63.66 44 63.79 51.56 +11.61 +48.1 USCF ShOil N USOD 26.29 5.50 30 6.14 80 7.65 6.13 -1.54 -45.7sUSCF shpei N BUY 28.70 23.45 27.77 4 28.70 27.72 +.12 +9.6 USD Ptrs N USDP 1.41f 13.0 12.00 9.00 11 10.85 163 11.05 10.80 -.01 -3.6sUSG N USG 24 43.30 25.60 2639 43.32 12901 43.40 43.04 +.14 +12.3 UTStarcm Q UTSI 15 6.51 1.97 65 4.07 327 4.32 3.98 -.16 -27.7sUbiquiti Q UBNT .17 .2 23 89.99 47.78 2907 83.30 4864 89.99 82.63 -4.14 +17.3 UltaBeauty Q ULTA 26 299.97 187.96 760 249.76 4179 252.51 242.76 +1.88 +11.7sUltimSoft Q ULTI 282.39 181.59 497 267.87 1449 282.39 265.62 -12.11 +22.7 UltraClean Q UCTT 7 34.59 15.36 2103 17.16 6610 17.61 16.41 +.43 -25.7 UltPetro n Q UPL 11.57 1.54 8642 2.12 34876 2.42 2.02 +.09 -76.6sUltragenyx Q RARE 86.10 41.67 980 84.26 3563 86.10 77.70 +1.54 +81.7 Ultralife Q ULBI 25 10.95 5.80 26 9.10 123 9.65 9.00 -.20 +38.9 Ultrapar N UGP .55e 4.5 26.48 11.79 581 12.18 3608 13.23 11.89 -.32 -46.4 Umpqua Q UMPQ .80 3.4 23 24.89 16.77 25564 23.53 32573 24.32 23.46 -.16 +13.1 UndrArm s N UAA 39 24.70 11.40 4308 22.38 23475 23.40 22.11 -.83 +55.1 UnAr C wi N UA 22.58 10.36 3344 20.79 15001 21.67 20.47 -.68 +56.1sUniQure Q QURE 40.99 4.90 516 36.18 1942 40.99 35.02 +.38 +84.7 UnicoA Q UNAM 11.30 7.17 2 8.05 20 8.25 7.65 +.20 -5.8 Unifi N UFI 15 39.21 27.98 107 31.52 390 32.92 31.29 -1.07 -12.1 UniFirst N UNF .15 .1 26 187.75 135.95 126 182.80 374 185.80 180.63 -1.40 +10.9 UnilevNV N UN 1.43e 2.6 61.62 51.56 1550 55.40 5182 55.54 53.73 +.64 -1.6 Unilever N UL 1.48e 2.7 60.13 50.74 1120 55.04 4885 55.14 53.32 +.76 -.5 UnionBkVA Q UBSH 1.20 2.9 23 42.60 30.45 1655 41.17 3759 41.98 39.67 +.96 +13.8 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 13 53.00 23 53.65 49.20 -.45 +.1 UnionPac N UNP 2.92 2.0 11 148.33 101.06 3157 143.95 19398 148.27 141.65 -3.07 +7.3 UniqueF n A UFAB .60 6.7 11 10.55 7.05 15 8.90 31 8.90 8.62 +.06 +19.9 Unisys N UIS 13.90 6.90 723 13.65 3517 13.90 13.25 +.35 +67.5 Unit N UNT 13 26.82 15.29 730 24.88 2689 25.71 21.54 +2.75 +13.1 UnBnOH Q UBCP .52 3.7 20 14.00 11.50 31 13.90 61 14.00 12.60 +.85 +4.9 UtdBOH Q UBOH .48 2.1 12 23.50 20.35 3 22.65 7 22.65 21.80 +.20 +2.0 UBSI Q UBSI 1.36 3.6 23 40.65 31.70 988 38.20 3635 38.80 36.50 +1.40 +9.9 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 4 27.90 44 27.90 27.45 +.40 +35.8 UtdCmBks Q UCBI .60f 1.8 21 34.18 24.47 1232 32.72 2730 33.67 32.32 -.44 +16.3sUCmntyFn Q UCFC .24 2.1 20 11.59 7.81 733 11.34 1781 11.59 11.00 +.19 +24.2 UtdContl N UAL 11 81.39 56.51 3980 72.94 18835 75.53 72.38 -.95 +8.2 UtdFnBcp Q UBNK .48 2.6 16 19.35 15.47 411 18.12 1091 18.33 17.02 +.96 +2.7 UtdFire Q UFCS 1.24f 2.2 34 58.46 38.95 225 55.49 594 57.61 53.80 +1.07 +21.7 UtdInsur Q UIHC .24 1.2 21.45 13.60 92 20.21 405 21.02 20.16 -.67 +17.2 UtdMicro N UMC .09e 3.1 3.14 1.96 256 2.95 2689 3.06 2.90 -.13 +23.4 UtdNtrlF Q UNFI 12 52.69 32.52 920 41.92 3055 43.30 40.12 +1.37 -14.9 UPS B N UPS 3.64 3.2 19 135.53 101.45 3660 113.70 15174 117.30 112.32 -3.07 -4.6 UtdRentals N URI 9 190.74 100.62 2437 154.95 7940 163.80 152.02 -5.90 -9.9 USecBcCA Q UBFO .36 3.3 24 11.65 8.45 64 11.00 116 11.15 10.75 -.10 USNatGas N UNL 10.28 8.54 9.57 5 9.58 9.43 -.13 +4.2 US12MoOil N USL 25.74 15.45 124 24.20 267 24.20 23.02 +1.14 +15.7sUSAntimny A UAMY .57 .20 297 .58 1038 .59 .43 +.16 +81.9 US Bancrp N USB 1.20 2.4 14 58.50 48.49 7304 50.76 42903 52.07 50.56 -.62 -5.3 US Bcp pfA N USBpA 35.49e 3.8 935.00 873.48 935.00 0 +5.3 US Bcp pfH N USBpH .89e 3.8 24.55 21.61 24 23.37 140 23.43 23.16 +.05 +3.5 US Bcp pfM N USBpM 1.63 5.8 30.27 27.24 42 28.00 219 28.24 27.93 -.17 -.8 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 6 25.50 121 25.76 25.37 -.13 +.9 US Brent N BNO 22.42 11.88 280 21.16 1025 21.16 20.38 +.73 +16.9 US Cellular N USM 48 41.82 32.06 180 36.81 610 36.97 35.98 +.09 -2.2 US Cellu60 N UZA 1.74 6.9 26.26 23.80 20 25.09 85 25.17 25.02 +.05 -.6 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 11 25.76 43 25.80 25.61 +.14 +.2 US Cell64 N UZC 1.81 7.0 27.50 24.55 21 25.94 68 26.29 25.69 -.21 +.1 USCmdtyFd N USCI 45.44 36.98 301 43.61 532 43.76 42.87 +.11 +2.5 USDslHtOil N UHN 21.76 12.90 20.18 16 20.19 20.08 +.34 +4.3 US Engy rs Q USEG 1.96 .60 20 1.20 165 1.21 1.12 +.05 -20.0 US GasFd N UGA 36.45 22.30 16 33.03 81 33.07 32.03 +.66 +3.7 USCoppFd N CPER 21.26 16.00 20 19.27 78 19.87 19.17 -.66 -8.5 USAgriFd N USAG 18.21 15.87 16.98 0 16.98 16.98 -.41 +2.8 USLime Q USLM .54 .6 25 101.40 70.56 12 84.13 33 85.50 82.78 -1.18 +9.1 US NGas rs N UNG 27.92 20.40 2301 23.87 14255 24.36 23.44 -.65 US OilFd N USO 14.74 8.65 32981 14.02 104990 14.03 13.01 +.97 +16.7 US ShrtOil N DNO 81.00 45.69 11 47.73 30 51.43 47.70 -3.37 -16.0 USSteel N X .20 .5 21 47.64 20.42 11824 36.91 39594 37.35 34.35 +.86 +4.9 UtdTech N UTX 2.80 2.2 22 139.24 109.10 3965 124.87 22618 127.59 123.18 -2.04 -2.1 UtdTherap Q UTHR 7 152.55 100.57 395 116.47 1670 118.59 114.07 -.86 -21.3 UtdGrdian Q UG 1.50e 8.1 28 21.33 15.00 3 18.50 41 19.70 18.10 -.50 UtdhlthGp N UNH 3.60f 1.4 24 256.73 180.76 2742 254.37 12928 255.11 250.92 -1.61 +15.4 UnitGrp Q UNIT 2.40 10.6 58 27.78 13.81 1890 22.73 8959 23.15 22.34 +.36 +27.8 UNITIL N UTL 1.46 2.9 27 52.84 40.92 134 50.88 390 52.11 49.13 +1.27 +11.5 UnityBcp Q UNTY .28f 1.2 18 24.25 16.15 38 23.25 68 23.30 22.10 +1.00 +17.7 UnityBio n Q UBX 20.48 12.75 572 15.06 1112 15.56 14.05 +.54 -9.5 Univar n N UNVR 51 31.95 25.79 2261 26.99 5324 27.80 26.71 -.75 -12.8 UnvslCp N UVV 3.00f 4.5 9 68.25 45.95 323 66.15 1305 67.00 64.35 +1.35 +26.0tUnivDisp Q OLED .24 .3 53 209.00 85.20 1430 86.45 6604 92.95 83.70 -7.50 -49.9 UnvElc Q UEIC 20 72.50 26.97 611 31.15 1004 31.40 28.75 +1.10 -34.1 UnivFor s Q UFPI .35e 1.0 21 39.58 25.93 553 36.71 1553 38.19 36.40 -.88 -2.4 UnvHR N UHT 2.64 4.0 39 84.90 53.00 83 66.07 245 67.23 63.64 +2.34 -12.0 UnivHlthS N UHS .40 .3 15 128.15 95.26 683 115.01 3727 117.86 114.52 -.47 +1.5 Univ Insur N UVE .64a 1.8 12 36.85 15.08 392 35.35 1054 35.45 34.65 +.05 +29.3sUnvLogist Q ULH .42f 1.6 20 26.65 14.05 278 26.90 471 28.15 25.80 +.50 +13.3tUnvSecInst A UUU 3.50 1.05 15 1.15 166 1.25 1.05 -.05 -32.1 UnvStainls Q USAP 56 31.20 17.30 891 24.65 1198 24.91 23.33 +.78 +15.1 UnivTInst N UTI .08 2.6 3.78 2.21 29 3.12 82 3.23 2.84 +.15 +30.0 UnivstPa Q UVSP .80 2.8 17 32.35 26.61 221 28.70 584 29.05 27.95 +.55 +2.3 UnumGrp N UNM .92 2.4 2 58.73 36.91 2388 37.99 7958 38.94 37.70 -1.15 -30.8sUnumTh n Q UMRX 16.20 10.15 600 14.09 2164 16.20 12.56 +1.22 +26.8sUplandSoft Q UPLD 36.88 18.52 1173 33.39 2220 36.88 32.28 -1.88 +54.2 Ur-Energy A URG 70 .79 .50 135 .70 860 .74 .68 +.01 +2.6 UraniumEn A UEC 2.00 .96 3930 1.76 8205 1.76 1.55 +.13 -.6 UrbnEdg n N UE .88 3.8 27 26.19 19.51 2913 22.90 5154 22.96 21.81 +.82 -10.2 UrbanOne Q UONE 4.85 1.25 2.25 31 2.53 2.25 -.34 +21.6 UrbanOnD Q UONEK 2.40 1.35 174 2.10 300 2.25 2.10 -.05 +20.0 UrbanOut Q URBN 24 48.24 16.68 4861 46.05 13612 46.92 44.60 +.30 +31.3 UrogenP n Q URGN 69.57 15.25 76 52.42 647 56.91 52.13 -2.99 +40.9 UrstdBid N UBP 1.06f 5.8 37 18.92 15.36 3 18.26 33 18.50 16.87 +1.40 +7.7 UrsBidA N UBA 1.08f 4.7 30 23.94 17.20 313 22.93 1039 23.15 21.78 +1.08 +5.5 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 11 25.09 60 25.35 25.05 -.01 -4.6 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 1 24.90 8 25.05 24.78 +.04 -4.8sUtahMed Q UTMD 1.08 .9 116.95 68.10 34 114.70 102 116.95 108.00 +6.20 +40.9V -: VBI Vac n Q VBIV 5.10 2.82 3873 3.03 5026 3.49 2.90 -.49 -29.0 VEON Q VEON .28e 12.2 4.47 2.20 2856 2.30 13044 2.45 2.23 -.17 -40.1sVF Corp N VFC 1.84 2.3 43 85.15 54.51 1804 81.58 8786 85.15 81.52 -2.80 +10.2 VICI Pr n N VICI .64 3.1 21.33 17.58 2635 20.98 21411 21.09 20.43 +.46 +.4 VOC EnTr N VOC .47e 9.0 11 6.66 3.15 33 5.23 157 5.26 4.80 +.38 -11.7 VOXX Intl Q VOXX 6 9.00 4.64 2099 5.30 2566 5.75 5.25 -.50 -5.4 VSE Corp s Q VSEC .32f .6 18 59.90 41.95 108 49.93 236 50.20 48.42 +.87 +3.1 VaalcoE N EGY 2.96 .68 1277 2.58 5656 2.70 2.32 -.01 +270.2 VailRsrt N MTN 5.88 2.1 29 288.83 197.48 458 280.81 2005 286.32 278.17 -1.36 +32.2 Vale SA N VALE .29e 2.3 12 15.24 7.68 26230 12.81 116286 13.24 12.53 -.36 +4.7 ValeantPh N VRX 7 27.79 10.94 5800 24.27 52333 25.50 23.03 -2.59 +16.8 Valerits hn Q VLRX 7.20 1.19 327 1.42 2159 1.73 1.31 -.31 -50.2 ValeroE N VLO 3.20 2.9 30 126.98 63.77 5120 112.24 18436 118.09 111.04 -2.94 +22.1 ValeroEPt N VLP 2.03f 5.4 14 48.66 33.25 237 37.50 751 39.74 37.23 -1.86 -15.7 Valhi N VHI .08 1.5 48 9.24 2.13 496 5.31 1571 5.67 5.24 -.31 -13.9 Validus N VR 1.52 2.2 15 67.96 41.15 1286 67.71 2652 67.90 67.71 -.14 +44.3 Validus pfA N VRpA 26.12 24.12 6 25.70 36 25.80 25.53 +.04 -.8 Validus pfB N VRpB 26.23 24.15 9 25.51 81 25.53 25.29 +.11 -.4 VlyNBcp N VLY .44 3.5 22 13.38 10.61 8879 12.74 17651 12.98 12.58 +.04 +13.5 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 4 26.53 27 26.77 26.47 -.20 -4.4 VlyBcp pfB N VLYpB 28.11 24.99 4 25.71 50 25.89 25.59 -.19 -2.8 Valmont N VMI 1.50 1.0 22 176.35 137.90 104 152.25 474 152.70 148.20 +3.80 -8.2sValueLine Q VALU .76 3.3 21 22.58 13.26 56 23.02 72 25.14 19.24 +2.82 +19.0 Valvoline n N VVV .30 1.4 25.63 19.86 1674 21.30 8192 21.36 20.42 +.74 -15.0 VanEMGold N OUNZ 13.44 11.93 78 12.49 1121 12.61 12.44 -.11 -2.8 VanEGold N GDX .06e .3 25.58 20.84 31926 22.18 134976 22.34 21.86 -.05 -4.6 VnE LgFl n N LFEQ 28.49 24.56 13 26.94 52 27.02 26.83 -.06 +2.4tVanE Grn n N GRNB 27.50 25.82 2 25.92 11 26.00 25.82 +.02 -4.0 VnEkSteel N SLX .40e .9 51.92 35.06 11 47.02 180 47.57 45.52 -.34 +2.6 VnEkHiIn rs N YMLP 25.49 20.51 5 21.76 43 22.01 21.63 -.07 -6.8 VanE Env N EVX .53e .6 92.00 77.29 91.01 3 91.01 89.00 +1.01 +4.7 VanE EMHi N HYEM 1.57 6.8 24.95 22.74 62 22.99 353 23.04 22.77 +.04 -6.1 VanEHiYM N HYD 1.45 4.6 31.49 30.22 425 31.40 2746 31.43 31.34 +.05 +.6 VanE ChiBd N CBON .68e 24.34 21.60 23.31 3 23.48 23.26 -.29 +2.6 VnEkShHY N SHYD .81 3.3 25.30 24.04 19 24.46 125 24.53 24.37 +.02 +1.1 VnEkRus N RSX .01e 24.33 18.11 9174 20.88 46340 20.90 19.84 +.51 -1.6 VanE BDC N BIZD 1.47e 8.8 18.38 15.39 30 16.73 354 16.94 16.73 -.15 +.8 VEckPfSec N PFXF 1.24e 6.4 20.27 18.60 126 19.50 438 19.51 19.34 +.11 -.8 VanE FallA N ANGL 1.63e 4.7 30.39 28.75 120 28.97 831 29.06 28.94 -.10 -3.3tVanE IntHY N IHY 1.26 5.1 26.20 24.41 19 24.56 127 24.60 24.41 +.03 -4.2 VanE Reit N MORT 2.36e 7.9 25.41 21.20 44 23.94 137 24.09 23.58 +.40 -.6 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 26 25.23 200 25.24 25.06 +.11 -5.3 VanE EmM N EMAG .92 4.5 22.45 20.56 0 20.67 1 20.67 20.63 +.11 -5.3 VanE IGFlt N FLTR .15e .6 25.42 25.15 111 25.28 776 25.31 25.26 +.01 tVanE EMBd N EMLC .98 5.7 19.91 16.97 2556 17.22 40185 17.24 16.97 +.08 -9.3 VanEAltEn N GEX 1.07e 1.8 64.75 57.00 0 59.94 28 62.02 59.72 -.59 -2.0 VEckMun N PRB .15e .6 24.68 24.08 24.25 3 24.33 24.25 -.06 -.2 VnEkSMu N SMB .20 1.2 17.67 17.05 12 17.23 144 17.32 17.22 +.01 -.1 VanE LgMu N MLN .62 3.1 20.43 19.41 86 19.80 213 19.83 19.72 +.04 -2.6 VanEIntMu N ITM .54 2.3 24.33 23.25 261 23.52 1220 23.60 23.51 -.01 -2.3 VnEkHiInInf N YMLI 1.20 9.3 15.10 11.07 6 12.89 20 12.94 12.68 +.16 -4.0 VanE GenDr N GNRX 26.68 20.60 25.45 3 25.82 25.36 -.29 +4.7 VanE OilR N CRAK 33.85 22.80 9 31.70 103 32.47 31.47 -.59 +3.3tV IntMoat N MOTI 36.88 32.61 49 33.07 94 33.36 32.61 -.66 -3.1 VEckNucl N NLR 1.72e 3.4 54.27 45.37 2 50.50 9 50.58 49.78 +.65 +2.9sVnEkGlSpin N SPUN 25.99 21.84 25.71 3 25.99 25.67 -.10 +6.4tVanEChAMC N CNXT 37.10 29.14 2 29.73 63 31.58 29.14 -1.89 -14.1 VanE Israel N ISRA .44e 1.4 32.37 27.63 1 31.89 15 32.20 31.70 -.11 +5.0 VanEWMoat N MOAT .41e .9 46.20 38.21 254 44.29 989 44.41 43.66 -.20 +4.3 VanE UncOG N FRAK .06e .4 17.99 12.59 165 17.09 222 17.17 16.23 +.83 +9.1 VnEkSemi N SMH .58e .5 114.55 80.92 4236 106.59 33413 109.50 106.14 -3.71 +9.0 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 8 102.83 37 103.56 101.08 +.41 +12.5 VanE GenD Q GNRX 64.65 53.83 45 60.36 123 60.70 59.32 -.44 +1.8 VanE Agri N MOO 1.10e 1.7 65.86 54.42 33 63.01 190 63.52 62.36 -1.01 +2.3 VEckOilSvc N OIH .47e 1.8 29.87 21.70 8363 26.18 30420 26.66 25.21 +.39 +.5 VanE VecBi Q BBH 136.83 111.36 23 122.09 103 123.28 119.21 +.07 -2.0 VnEkRusSC N RSXJ .81e 2.2 44.21 36.01 3 36.29 41 36.84 36.02 -.91 -11.5 VEckVcREr N REMX .50a 2.1 32.97 16.73 59 23.45 602 24.07 22.91 -.75 -22.1 VEckChina N PEK 1.41e 1.2 54.26 40.36 7 43.09 39 44.67 42.62 -2.19 -10.7 VnEkIndSC N SCIF .57e 1.1 72.57 50.20 78 50.70 256 51.49 50.42 -1.27 -25.2 VanE Egyp N EGPT 40.97 26.30 5 35.31 64 35.58 34.56 +.41 +8.0tVEckPoland N PLND .29e 1.8 21.80 15.87 1 16.28 16 16.35 15.87 -.44 -17.6 VanE JrGld N GDXJ 37.76 29.84 6694 32.78 33508 32.86 32.16 +.07 -4.0 VanE Coal N KOL .13 .8 18.49 12.56 27 16.33 279 16.75 16.11 -.59 +1.9 VnEk Viet N VNM .32e 2.0 20.50 14.03 144 16.32 1342 16.67 15.90 -.63 -8.7 VanEBrzSC N BRF 26.12 17.34 12 18.26 80 18.75 18.11 -.22 -22.1 VanEIndo N IDX .25e 1.2 26.90 20.82 17 21.36 147 21.88 21.20 -.81 -14.0 VanENatRs N HAP .64e 1.7 39.67 32.28 3 37.23 27 37.48 36.66 -.22 +.3 VanE VAfr N AFK .53e 2.3 27.39 21.35 5 23.54 59 23.96 23.04 -.40 -5.3 VanE Gam N BJK 1.07e 2.3 50.35 38.99 12 47.52 50 48.26 47.01 -.16 +1.9 VandaPhm Q VNDA 20.40 11.90 1505 19.10 3158 19.33 18.50 +.35 +25.7 VangLTBd N BLV 3.92e 4.2 95.98 86.51 68 87.88 435 88.64 87.67 -.46 -7.6 VangIntBd N BIV 2.17a 2.7 85.85 79.91 692 80.66 12577 80.85 80.53 +.05 -3.8 VangSTBd N BSV 1.08e 1.2 80.25 77.83 958 78.13 12848 78.16 78.07 +.05 -1.2 VangTotBd N BND 2.06e 2.3 82.71 78.30 1510 78.96 12585 79.10 78.86 +.04 -3.2 VangExDur N EDV 4.81e 3.1 123.85 107.64 39 112.88 243 113.80 112.07 -.62 -6.7 VangMegG N MGK 1.33e 1.1 122.60 99.11 72 121.21 444 122.49 120.54 -1.20 +8.9 VangMegV N MGV 1.53e 2.0 81.59 68.90 34 75.70 282 76.27 75.26 -.70 -1.0 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 626 83.86 3117 84.98 83.78 -1.48 -2.1 VangIntHi Q VYMI 2.17e 3.5 72.32 62.20 129 62.75 861 63.83 62.55 -1.59 -6.3 VangIntDiv Q VIGI 1.11e 1.7 70.39 60.59 32 65.87 303 66.07 64.75 -.68 -.6tVangEMGv Q VWOB 2.82 3.7 81.69 74.51 60 75.51 769 75.65 74.51 +.39 -5.9sVangEMI N VXF 1.13e .9 122.29 99.37 367 120.78 3042 122.29 120.00 -.38 +8.1 VangGrth N VUG 1.38e .9 154.46 125.79 772 152.24 4647 154.42 151.89 -1.97 +8.2 VangLgCp N VV 1.84e 1.5 131.68 110.22 206 126.45 2258 127.97 126.36 -1.73 +3.2 VangMidC N VO 1.76e 1.1 164.17 140.54 350 160.26 1771 162.26 160.12 -1.62 +3.5sVangSmCp N VB 1.63e 1.0 161.05 131.25 549 158.86 3102 161.05 158.01 -.60 +7.5sVangSCG N VBK 1.19e .7 182.77 141.75 158 179.58 1615 182.77 178.81 -1.14 +11.6 VangSCV N VBR 1.96e 1.4 139.94 118.55 174 138.43 1276 139.88 137.54 -.19 +4.3 VangTSM N VTI 2.17e 1.5 146.87 123.48 1226 142.45 8144 144.19 142.37 -1.70 +3.8 VangValu N VTV 2.05e 2.0 113.46 95.89 1217 104.91 8643 106.23 104.86 -1.56 -1.3 VangSP500 N VOO 3.81e 1.5 263.37 220.42 3092 253.57 12587 255.37 252.42 -2.26 +3.4 VangMCVal N VOE 1.76e 1.6 117.97 101.45 257 111.75 916 112.69 111.56 -.74 +.2sVangMCGr N VOT .82e .6 139.56 115.92 73 137.28 459 139.56 137.19 -1.72 +7.5 VangREIT N VNQ 3.08e 3.8 86.14 72.05 4392 80.79 33108 80.84 78.44 +1.10 -2.6 VangDivAp N VIG 1.82e 1.8 108.99 91.60 338 103.49 2414 104.30 102.97 -1.33 +1.4 V exUSRE Q VNQI 2.41e 4.0 65.20 55.40 260 59.81 2899 60.31 59.28 -.83 -1.1 VangAllWld N VSS 2.83e 2.4 127.14 106.63 118 117.18 1319 119.42 116.79 -2.81 -1.7 VangAllW N VEU 1.34e 2.6 58.90 49.58 1828 52.50 16447 53.42 52.35 -1.31 -4.0 VangEmg N VWO 1.10e 2.6 50.99 40.29 19566 42.79 87343 43.71 42.65 -1.41 -6.8 VangPacif N VPL 1.37e 1.9 77.96 64.78 189 70.89 1062 72.01 70.76 -1.50 -2.8 VangEur N VGK 1.71e 3.0 63.60 54.60 3961 56.78 17944 58.12 56.57 -1.81 -4.0 VangTEBd N VTEB .28e 52.07 50.36 315 50.92 1932 51.02 50.86 +.03 -1.5 Vang500Gr N VOOG 1.62e 1.1 151.03 121.86 42 148.89 335 150.63 148.27 -1.64 +8.7 Van500Val N VOOV 2.01e 1.9 116.72 99.89 21 107.59 154 108.12 106.92 -.73 -2.2sVanSC600V N VIOV 1.66e 1.1 146.16 114.49 15 145.07 63 146.16 143.36 +1.10 +9.6sVanSC600G N VIOG 1.13e .7 168.77 128.05 12 165.90 66 168.77 164.87 -.75 +13.7sVangSC600 N VIOO 1.19e .8 157.65 121.82 34 155.95 222 157.65 154.38 +.44 +11.9 VanMC400V N IVOV 1.50e 1.2 126.87 109.00 7 126.30 36 126.75 124.78 +.95 +3.7 VanMC400G N IVOG 1.16e .8 143.92 118.23 15 142.32 57 143.79 141.90 -1.09 +6.9 VanMC400 N IVOO 1.57e 1.2 135.68 113.66 19 134.42 92 135.39 133.10 -.09 +5.1 VanShTTr Q VGSH .79a 1.3 60.93 59.70 227 59.87 1199 59.88 59.80 +.06 -.7 VanSTCpB Q VCSH 1.71 2.2 80.41 77.84 1026 78.01 4688 78.10 77.98 -.04 -1.6tVanTotBd n Q VTC 2.43 3.0 88.99 80.51 3 80.65 16 81.20 80.51 -.50 -5.1 VangR3K Q VTHR 2.14e 1.7 131.16 110.45 8 127.81 19 128.65 127.28 -.72 +4.1sVanR2KGr Q VTWG .84e .6 155.90 117.80 13 152.63 80 155.90 152.27 -1.05 +12.7sVanR2KV Q VTWV 1.78e 1.5 118.06 97.33 15 117.31 33 118.06 115.90 +1.08 +7.1sVangR2K Q VTWO 1.45e 1.1 136.70 107.77 69 134.72 506 136.70 133.81 -.06 +10.2 VanR1KGr Q VONG 1.64e 1.1 151.97 120.63 36 149.98 182 151.74 149.41 -1.70 +8.7 VanIntTTr Q VGIT 1.09 1.7 65.53 61.81 73 62.49 1006 62.52 62.34 +.13 -2.3 VanR1KV Q VONV 2.43e 2.3 114.79 99.80 415 107.13 543 107.59 106.44 -.63 -1.3 VangR1K Q VONE 2.16e 1.7 131.36 110.43 46 127.05 141 128.07 126.68 -1.15 +3.7 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.79 294 51.28 1630 51.32 51.18 +.11 -2.2tVanLTCpB Q VCLT 3.51 4.0 96.52 86.88 120 86.98 580 88.17 86.83 -1.22 -9.2 VanLTTrs Q VGLT 1.77 2.4 79.71 71.47 16 74.10 139 74.49 73.70 +.16 -5.0 VanIntCpB Q VCIT 2.60 3.1 88.76 82.81 2363 83.23 5624 83.53 83.16 -.19 -4.8 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 381 48.76 1777 48.76 48.66 -.19 -.1 VangFTSE N VEA 1.10e 2.5 47.89 40.88 7828 43.38 46499 44.16 43.28 -1.08 -3.3 VanTIntBd Q BNDX .52a .9 55.28 53.84 672 54.74 3843 54.76 54.49 +.23 +.7 VanTIntStk Q VXUS 1.54e 2.8 61.17 51.48 560 54.68 3639 55.63 54.55 -1.39 -3.7sVangCnD N VCR 2.03e 1.2 175.82 138.69 50 173.51 388 175.82 173.37 -1.78 +11.2 VangCnS N VDC 3.69e 2.7 151.29 126.78 215 135.86 1452 136.06 133.09 +.40 -7.0 VangEngy N VDE 2.37e 2.3 109.79 83.80 217 104.54 938 105.62 101.84 +1.96 +5.6 VangFncl N VFH .90e 1.3 75.48 59.92 300 69.25 3246 70.45 69.15 -.83 -1.1 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 74 163.09 560 164.03 161.63 -.87 +5.8 VangIndl N VIS 2.25e 1.6 151.28 125.63 80 138.44 915 142.29 137.74 -4.04 -2.8 VangInfT N VGT 1.61e .9 190.46 139.43 306 185.87 2277 189.43 185.25 -3.17 +12.8 VangMat N VAW 2.12e 1.6 144.65 120.06 60 133.36 488 135.81 131.46 -2.58 -2.4 VangUtil N VPU 3.41e 3.0 125.54 104.82 272 114.62 787 114.84 111.64 +2.84 -1.7 VangTel N VOX 3.14e 3.6 95.71 81.62 41 86.75 308 87.47 85.80 -4.8 VantEng n Q VEAC 9.97 9.62 0 9.87 0 +1.5 VarexImag Q VREX 43.76 27.80 499 36.81 1395 38.73 35.74 -.78 -8.4 VarianMed N VAR 90 130.29 95.23 534 118.40 2607 122.39 116.80 -3.77 +6.5 Varonis Q VRNS 83.10 35.45 1392 78.45 2801 82.90 76.60 -1.35 +61.6 VascuBio Q VBLT 9.05 2.01 66 2.50 596 2.90 2.50 -.20 -64.8 Vaxart rs Q VXRT 11.88 2.76 51 3.10 292 3.33 2.91 -.02 -50.2stVectoIQ n Q VTIQ 9.59 9.54 0 9.58 302 9.59 9.54 +.01 VectoIQ un Q VTIQU 10.10 9.97 10.06 153 10.08 10.05 -.01 +.7 VectorGp N VGR 1.60b 8.4 23 23.14 18.70 1512 19.07 5547 19.56 18.91 -.44 -14.8sVectren N VVC 1.80 2.5 28 71.51 57.48 1216 71.44 3170 71.54 70.95 +.29 +9.9 Vectrus N VEC 15 41.48 25.17 168 31.47 547 31.99 30.78 -.08 +2.0tVedantaLtd N VEDL 1.20e 8.9 21.99 13.01 500 13.41 3585 13.68 13.01 -.46 -35.6 VeecoInst Q VECO 33.40 10.85 800 15.20 3387 16.78 15.10 -1.65 +2.4sVeevaSys N VEEV 93 85.00 52.17 1711 82.84 6424 85.00 80.71 -.60 +49.9tVenatorM n N VNTR 26.90 16.16 817 16.71 6509 17.82 16.16 -.98 -24.5 Ventas N VTR 3.16 5.7 15 72.36 46.55 2611 55.69 10359 55.72 53.25 +1.46 -7.2 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 1 25.05 23 25.19 24.96 +.05 -.4 VBradley Q VRA 43 14.93 6.99 803 14.74 2177 14.93 13.92 +.36 +21.0sVeracyte Q VCYT 9.80 5.23 586 9.50 1421 9.84 8.48 +.64 +45.5sVerastem Q VSTM 9.07 2.05 8612 7.66 47455 9.07 7.16 +1.13 +149.5 Vereit N VER .55 7.3 8.75 6.52 14790 7.54 64501 7.54 7.24 +.25 -3.2 Vereit pf N VERpF 1.68 6.6 27.05 24.43 15 25.50 131 25.57 25.39 -.04 -.3 VeriFone N PAY 32 23.14 14.90 3033 22.81 7815 22.93 22.81 -.03 +28.8 Vericel Q VCEL 14.75 2.55 6340 11.00 11205 12.71 10.15 -.85 +101.8 VerintSys Q VRNT 46.45 37.05 960 45.45 2541 46.00 44.75 -.70 +8.6sVerisign Q VRSN 36 145.57 92.13 1900 138.68 7176 145.57 138.35 -3.59 +21.2 Verisk Q VRSK 37 110.32 78.97 1424 107.89 3897 109.99 107.33 -2.01 +12.4sVeritex Q VBTX 27 33.08 23.84 1203 31.99 1988 33.08 31.65 -.55 +15.9 Veritiv N VRTV 45.50 20.35 163 38.20 594 40.55 37.60 -.15 +32.2 Veritone n Q VERI 74.92 7.76 895 18.04 2884 24.00 17.63 -5.02 -22.2 VerizonCm N VZ 2.36 4.7 7 54.77 42.80 40950 49.76 110571 49.93 47.13 +1.70 -6.0 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 26 25.98 369 25.98 25.85 +.03 -1.5 VermilnE g N VET 2.03 40.59 29.91 118 35.01 499 35.21 33.45 +1.27 -3.6tVermillion Q VRML 2.10 .88 338 .80 733 1.03 .80 -.21 -58.5 VeronaPh n Q VRNA 25.55 10.44 6 15.45 20 16.23 15.06 -.65 +30.1sVerrica n Q VRCA 23.29 16.54 18 20.03 595 23.29 17.50 +2.53 +14.5 Versartis Q VSAR 22.10 1.35 3723 2.15 7033 2.55 2.15 -.30 -2.3 Verso Cp N VRS 21.82 3.60 603 20.05 1959 20.44 19.11 +.35 +14.1 Versum N VSM .24f .6 42.74 31.35 1770 39.00 3443 39.64 38.64 -.91 +3.0 VertexEn Q VTNR 1.50 .65 35 1.03 158 1.17 1.02 -.01 +8.4 VertxPh Q VRTX 178.25 123.80 2167 159.19 7544 160.28 149.67 +4.17 +6.2 Veru Inc Q VERU 3.00 .90 133 2.25 513 2.37 2.03 -.04 +97.4 ViaSat Q VSAT 80.26 57.75 623 64.30 2000 65.09 63.76 -.69 -14.1 ViacomA Q VIA .80 2.2 8 42.55 28.20 60 35.65 176 35.90 33.60 +1.65 +2.1 ViacomB Q VIAB .80 2.6 6 36.77 22.13 3491 30.28 17967 30.81 28.71 +.88 -1.7 ViadCorp N VVI .40 .7 28 61.85 44.90 122 56.60 422 57.65 54.25 +.80 +2.2 Viavi Q VIAV 29 11.54 8.34 2395 9.98 13057 10.26 9.66 +.14 +14.2 Vical rs Q VICL 3.70 1.02 155 1.29 1142 1.33 1.17 +.10 -29.5tVicon A VII .76 .28 323 .25 911 .37 .22 -.12 -37.5 Vicor Q VICR 52.05 16.30 302 46.20 1258 48.00 45.35 -.95 +121.1 VicDvAcc n Q VSDA 29.50 25.49 28.78 1 28.78 28.71 -.12 +1.2 VicMultiF n Q VSMV 29.20 24.76 1 27.95 1 27.95 27.90 -.06 +1.3 Vict500VW Q CFA .44e .9 52.01 43.63 60 50.22 276 50.66 50.07 -.49 +3.0 VictDisEnV Q CSF .38e .8 49.05 39.59 2 48.31 27 48.91 47.71 -.04 +7.0 Vict500EV Q CFO .47e .9 52.03 43.52 65 50.22 318 50.66 50.01 -.41 +2.9tVicEM Hi n Q CEY 28.35 24.07 5 24.19 29 24.64 24.07 -.47 -7.4 VictDevVol Q CIZ .01j 39.92 32.09 6 34.39 89 34.61 34.00 -.44 -2.1 VictIncEV Q CDC 1.09e 2.3 48.81 42.77 16 46.46 139 46.58 46.00 +.22 +.1sVictSCVol Q CSA .16e 50.04 40.61 1 49.72 15 50.04 49.40 +.64 +7.9 VictIntlVol Q CIL .15e 46.94 37.10 1 39.90 5 40.05 39.37 -.18 -1.8tVicEmMkt Q CEZ 31.99 26.87 1 27.06 8 27.63 26.87 -.61 -8.8 VictLCHiDv Q CDL .44e 47.44 41.69 5 45.18 39 45.40 44.83 +.17 -.3sVictSCHiD N CSB .60e 47.14 39.13 1 46.89 15 47.14 46.21 +.64 +5.1tVictIntHiD Q CID .33e 38.00 33.77 2 34.20 14 34.47 33.77 -.17 -5.6 VictCap n Q VCTR 13.50 9.72 105 10.72 699 11.20 10.20 +.30 -7.6 ViewRay n Q VRAY 10.64 4.40 3254 7.07 5962 7.76 6.92 -.39 -23.7sVikingTh n Q VKTX 13.43 .88 7683 11.08 24948 13.43 10.25 -1.66 +172.9 VillagB&T Q VBFC 53 34.30 26.90 0 33.75 5 34.20 33.60 -.55 +10.1sVillSupMkt Q VLGEA 1.00 3.2 17 30.31 21.95 140 31.28 283 31.29 28.28 +2.82 +36.4 VinaConc N VCO .66e 1.6 47.99 30.95 20 41.50 59 44.01 41.00 -1.88 +12.2sVinceHlg rs N VNCE 5 17.30 3.20 56 16.11 393 17.30 14.80 +1.21 +160.3 ViperEnPt Q VNOM 1.92f 6.4 34 33.63 14.76 523 29.96 2925 30.02 26.11 +3.50 +28.4 Vipshop N VIPS 10 19.14 7.79 4953 11.23 42407 11.74 10.90 -4.2 VirTra n Q VTSI 7.36 4.14 34 5.23 82 5.23 4.61 +.42 -17.0 Virco Q VIRC .06 1.3 6.05 3.95 12 4.80 79 4.95 4.40 +.25 -5.0 VirnetX A VHC 8.75 2.10 871 3.45 1896 3.60 3.35 -.05 -6.8 VirtuFin n Q VIRT .96 3.2 16 37.85 13.10 4860 29.80 7863 30.45 29.22 -.35 +62.8 VirDynCr n N BLHY 25.49 24.24 9 24.56 78 24.77 24.54 -.15 -.9 VirShUS n N VESH 24.93 21.19 1 21.60 8 22.08 21.56 -.23 -5.5 ZweigTR N ZTR .97 8.7 14.18 10.74 81 11.17 453 11.26 11.09 +.03 -16.6tVirtGblMSc N VGI 1.87 13.8 19.46 13.39 56 13.57 559 13.88 13.39 -.23 -22.5sVirtusInv Q VRTS 1.80 1.3 17 138.03 103.81 95 137.50 421 138.03 129.70 +5.25 +19.5sVirtusIn pf Q VRTSP 1.81 1.6 113.65 96.13 4 113.25 88 114.06 109.53 +4.12 +12.2sVirtusa Q VRTU 54.21 28.45 572 48.43 1186 54.21 47.61 -2.53 +9.9sVisa s N V .84 .6 45 136.69 93.19 6171 135.33 38227 136.69 133.57 +.23 +18.7 VishayInt N VSH .34f 1.4 25.00 16.25 2358 24.35 9874 24.65 23.50 -.10 +17.3 VishayPrc N VPG 35 40.45 16.55 229 37.80 440 38.50 36.85 -.70 +50.3 VistaGold A VGZ .92 .60 98 .69 502 .71 .67 -.02 -1.7 VistaOutd n N VSTO 25.07 12.36 575 16.48 1959 17.25 16.41 -.31 +13.1 VistaGn n Q VTGN 2.65 .69 513 1.31 1928 1.50 1.27 -.19 +17.7 Visteon s Q VC 26 140.64 91.20 793 131.87 1977 137.20 130.41 +.73 +5.4 VistraEn n N VST 24.81 15.79 9288 23.65 30083 24.20 23.06 -.10 +29.1 VitalThera Q VTL 7.30 2.43 2918 6.50 4073 6.50 5.70 +.65 +9.2 VitaminSh N VSI 8 12.00 2.95 3509 7.20 5811 8.05 7.10 -.55 +63.6 ViveveMd n Q VIVE 8.75 1.60 2342 2.76 7431 4.15 2.55 -1.07 -44.5 VivintSolar N VSLR 21 6.10 2.70 1570 5.35 4223 5.40 4.90 +.30 +32.1 Vivopwr n Q VVPR 6.69 1.02 28 1.81 132 2.00 1.61 -.19 -37.6 Vivus Q VVUS 3 1.32 .33 799 .73 2538 .83 .73 -.11 +45.7 VMware N VMW 40 165.00 85.70 1669 150.01 6406 153.80 146.75 -.45 +19.7 VoceraCm N VCRA 32.23 22.43 465 30.92 1742 31.15 28.85 +1.76 +2.3tVodafone Q VOD 1.82e 7.3 32.75 24.26 3070 24.87 17565 24.95 24.26 +.13 -22.0 VolarisAv N VLRS 16.00 5.07 438 5.38 1564 5.51 5.24 -.04 -32.9 VolitionRX A VNRX 4.00 1.85 20 2.20 215 2.43 2.15 -.20 -25.2 VoltInfoSci A VISI 4.90 2.16 59 3.50 163 3.80 3.45 -.10 -7.9sVonage N VG 12.62 6.28 3746 12.31 9969 12.62 12.05 -.09 +21.0 Vornado N VNO 2.52 3.4 26 80.92 64.14 1856 73.65 5496 73.94 71.56 +1.63 -5.8 Vorndo pfK N VNOpK 1.43 5.7 25.78 23.64 2 24.96 45 25.01 24.74 +.11 -1.2 Vorndo pfL N VNOpL 1.35 5.6 25.78 22.37 21 24.18 140 24.18 24.00 +.14 -2.9 Vornad pfM N VNOpM 1.31 5.7 25.18 21.57 6 22.89 152 22.94 22.71 -.06 -8.8 Voxeljet N VJET 6.37 3.07 15 3.68 106 3.74 3.52 +.02 -19.5tVoyaAsPcD N IAE 1.02 10.1 11.38 9.85 41 10.14 172 10.15 9.85 -.04 -3.2tVoyaEmHi N IHD .92 11.3 9.86 8.02 131 8.12 1075 8.44 8.02 -.39 -8.8 VoyaFincl N VOYA .04 .1 18 55.27 34.75 2885 49.37 10740 51.81 49.14 -1.95 -.2 VoyaGlAdv N IGA 1.12 9.5 11.85 10.45 53 11.73 268 11.80 11.48 +.04 +2.6 VoyaGlbDv N IGD .91 12.4 8.16 7.00 156 7.35 1059 7.36 7.27 +.03 -5.2 VoyaInfra N IDE 1.46 9.4 17.66 14.35 59 15.59 248 15.76 15.42 -.18 -7.5 VoyaIntHD N IID .83 12.3 7.94 6.69 37 6.73 139 6.90 6.70 -.13 -10.7 VoyaPrRTr N PPR .29 5.7 5.39 4.98 201 5.06 1530 5.09 5.05 -.03 -.2 VoyaNatRs N IRR .81 12.9 7.00 5.63 121 6.28 548 6.49 6.20 +.03 +.3 VoyagerT n Q VYGR 31.91 8.10 1859 22.90 4468 23.89 20.77 +1.33 +38.0 vTvThera n Q VTVT 8.40 .65 993 1.57 1523 1.80 1.56 -.19 -73.9 VulcanM N VMC 1.12 .9 28 141.20 108.17 1148 131.57 5578 133.59 129.78 -.52 +2.5 Vuzix Q VUZI 11.40 4.10 3009 7.60 5879 7.70 6.71 +.25 +21.6W -:W&T Off N WTI .40 5.6 12 8.92 1.81 5353 7.09 23611 7.68 6.61 +.29 +114.2 WBI TacGr N WBIA .03e .1 26.51 22.50 7 25.00 29 25.39 24.95 -.19 -.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 69

A -ACNB Cp ACNB 35.65 +3.10 ARC Grp ARCW 2.50 +.05 ARCAbio rs ABIO .53 +.01 AbeonaTh ABEO 16.40 +.60 Abraxas AXAS 2.70 +.12 Acasti g rs ACST .72 -.03 AccelrDiag AXDX 24.00 +.15 AdamisPh ADMP 3.45 -.13 AdestoTc n IOTS 8.85 +.35 AdmaBio ADMA 4.91 +.05 Adomani n ADOM 1.16 -.06 AMD AMD 15.80 +.15 AehrTest h AEHR 2.54 -.06 AEtern g rs AEZS 2.11 -.02 Aethlon rs AEMD 1.30 -.02 Agenus AGEN 2.43 -.07 AgroFresh AGFS 7.32 -.08 Airgain n AIRG 8.77 -.03 AkariTh rs AKTX 1.99 -.01 AkersBios AKER .38 -.02 Akoustis n AKTS 7.60 -.11 Albireo ALBO 37.31 +1.28 AldeyraTh ALDX 8.55 +.05 All MMA n AMMA .34 AltaMesa n AMR 7.14 +.30 Amedica rs AMDA 1.07 +.02 AmeriHld n AMRH 1.03 -.06 AmElTech AETI 1.24 -.03 Anavex rs AVXL 3.92 -.20 AntaresP ATRS 2.69 ApollEnd rs APEN 6.50 -.11 ApolMed n AMEH 30.00 +10.08 ApplRecy h ARCI .70 +.01 ApldDNA APDN 1.40 +.10 ApricusB rs APRI .41 -.01 AptoseB g APTO 4.06 -.07 AquaMetal h AQMS 3.26 -.20 AquaB Tc n AQB 3.01 -.07 Aradigm h ARDM 1.67 +.01 Arcimoto n FUV 4.11 +.11 ArtsWay ARTW 2.75 -.10 AspenGp n ASPU 7.55 +.42 AssembBio ASMB 44.18 -1.53 Astrotch rs ASTC 4.40 -.02 AsureSftw h ASUR 17.20 +.08 Athersys ATHX 2.04 +.08 Atomera n ATOM 6.04 +.05 AttisInd hn ATIS .41 -.01 Attunity ATTU 12.13 +.26 AutoWeb AUTO 4.12 -.22 AveThera n ATXI 4.02 +.11 AVEO Ph h AVEO 2.40 +.10 AvidBios rs CDMO 3.53 +.26 AvistaHl n AHPA 10.05 +.02 AxoGen AXGN 51.35 -.40 AytuBioSc n AYTU .31 -.02 AzurRx n AZRX 3.46 +.12B -BIO-key n BKYI 2.62 -.03 BOS Ltd BOSC 2.24 -.03 BSB Bcp BLMT 35.95 +.55 BankMarin BMRC 86.35 +3.05 BioDlvry lf BDSI 3.10 +.20 BioLifeSol BLFS 12.61 +1.09 BioLneRx h BLRX .92 +.01 Bioblast rs ORPN 1.81 +.09 Biocept rs BIOC .22 -.01 BiostrPh rs BSPM 2.43 +.07 Boxlight n BOXL 5.80 -.07 Brainstorm BCLI 3.98 -.14 Bridglne rs BLIN 1.23 BroadVis BVSN 2.00 -.03 BroadwdE BWEN 2.47 -.03C -CAS Med CASM 2.06 +.04 CASI Phr h CASI 6.28 +.57 CHF Sol rs CHFS 2.67 +.13 CM SevSt rt CMSSR .32 CTI BioP rs CTIC 5.08 +.18 CUI Glbl CUI 2.80 +.02 CVD Eqp CVV 7.23 -.12 Caladriu rs CLBS 6.83 -.32 CambLrn ABCD 11.07 +.17 CambrBc n CATC 85.58 +.92 CancerGen CGIX .90 -.09 Capricor CAPR 1.41 +.03 CpstnTur rs CPST 1.50 +.01 CaroFin s CARO 45.05 +.35 CatalstB rs CBIO 10.52 +.15 CatalystPh CPRX 3.39 +.21 Catasys n CATS 7.79 -.10 Celcuity n CELC 24.55 +3.02 Cellectar rs CLRB .76 +.01 Celsion rs CLSN 3.27 +.20 CelsiusH n CELH 4.94 +.09 Cemtrex rs CETX 2.14 -.10 CntRsDvA CDEV 17.96 +.68 CentrlFedl CFBK 2.42 +.01 CntlVyCm CVCY 21.25 -.04 CentCas CNTY 8.78 +.16 Cerecor n CERC 4.91 +.02 CescaTh rs KOOL .44 -.03 ChampO hrs CSBR 7.12 +.36 CharterFn CHFN 25.04 -.10 ChckPnt n CKPT 2.48 -.14 Chembio CEMI 10.65 +.25 ChAdvCns CADC 6.10 +1.30 ChinAutLog CALI 2.56 +.01 ChinCer rs CCCL 1.62 +.08 ChiCmCr h CCCR 1.12 +.01 ChiCustR n CCRC 24.60 +2.77 ChinaHGS HGSH 1.69 -.05 ChinaNRes CHNR 2.30 +.15 ChiRecy rs CREG 1.66 -.02 ChinaNt rs CNET 2.74 +.06 ChromaDx n CDXC 3.83 +.22 Citiz&Nthn CZNC 27.71 +.89 CivistaBcsh CIVB 25.07 +.01 ClearOne CLRO 3.55 -.20 ClearSign CLIR 1.85 CoDiagn n CODX 3.75 -.03 CoffeeH JVA 5.65 +.07 CohBar n CWBR 8.31 -1.04 CmtyBkTr ESXB 9.85 CmtyFinCp TCFC 35.98 -1.37 CmstkH rs CHCI 2.90 -.04 ConstAlp un CNACU 10.63 +.38 ConstAl rt CNACR .39 +.06 ContraFect CFRX 2.58 +.10 Corcept CORT 16.06 -.48 CountrP rs CPAH 2.28 +.02 CrownCfts CRWS 5.60 -.05 CryoPort rs CYRX 14.72 -.02 CueBioph n CUE 12.57 +.13 Cyclacel rs CYCC 1.51 +.01 CymaBay CBAY 13.74 -.11 CytRx rs CYTR 1.30 +.03 Cytosorbnt CTSO 11.00 D -DNB Fncl DNBF 35.00 +.25 DareBio rs DARE 1.29 -.03 DarioHlth DRIO 1.40 -.06 DasanZ rs DZSI 9.73 -.01 Daseke n DSKE 9.82 -.28 Data IO DAIO 6.36 +.05 Datawatch DWCH 9.35 +.15 DelTaco TACO 13.88 +.93 DelmarPh n DMPI .70 -.05 DeltaTch h DELT 1.07 -.02 Dennys DENN 16.53 +.14 DiffusP hn DFFN .52 -.03 DigitlTurb APPS 1.56 -.05 DivrsRest SAUC 1.23 -.01 DragVic n LYL 3.64 -.01 DrprOkw n DOTA 9.98 +.01 DryShips s DRYS 6.29 +.51 Dynasil DYSL 1.36 -.03 DynavaxT DVAX 15.95 +.05E -ENDRA n NDRA 2.65 +.14 ENGlobal ENG 1.14 -.10 EagleBncp EGBN 62.65 -.05 EastsDist n EAST 9.25 +.36 eGain EGAN 12.65 -.05 EksoBio n EKSO 1.69 -.03 Energous WATT 15.89 -.10 EsqFnHld n ESQ 25.84 -.37 EuroTech CLWT 4.55 -.25 Euroseas rs ESEA 1.60 -.03 EvofemBio EVFM 3.45 +.13 EvokePhm EVOK 2.59 -.06 ExactSci h EXAS 66.33 -2.49 ExelaTch n XELA 5.09 +.01 EyegatePh EYEG .56 -.01F -FS Bncp FSBW 59.12 +.50 FarmMer s FMAO 48.40 +6.06 FarmersNB FMNB 16.20 FenncPhr n FENC 10.98 +.55 FinjanH FNJN 3.16 +.08 FCmtyCp FCCO 24.50 +.45 FstSavFin FSFG 72.89 -.24 First LI s FLIC 26.45 +.15 FiveStar FVE 1.45 Fonar FONR 27.55 +.35 ForshtAut n FRSX 3.45 +.12 FortressBio FBIO 3.24 Forward h FORD 1.72 FullHseR FLL 3.40 +.07 FuweiF rs FFHL 2.95 -.08G -GSV Cap GSVC 7.13 -.16 GTY Tch n GTYH 10.07 -.04 GTx Inc rs GTXI 17.30 -1.19 GalectinTh GALT 7.67 -.04 GalmedPh GLMD 14.09 -.30 GeneticT rs GENE 1.06 -.02 GeniusBr n GNUS 2.65 -.14 Gevo rs GEVO 8.43 +.40 GigaMda rs GIGM 3.01 +.05 GblEagEnt ENT 2.88 -.02 GlobusM rs GLBS .56 +.01 GorsHl A n GSHT 10.17 Gravity rs GRVY 59.30 -3.05 GreenBrick GRBK 9.20 -1.20 GrpoFin GGAL 40.47 -.70H -HTG Mol h HTGM 3.42 -.07 HalladorE HNRG 7.51 +.24 HaymkAc n HYAC 9.78 HeliMAn h HMNY .31 -.02 HernTher h HRTX 41.35 +1.40 HeskaCorp HSKA 102.03 -.07 Histogenics HSGX 2.81 -.08 HostessBr n TWNK 13.50 +.10 HowardBcp HBMD 19.25 +.20 HudsonTc HDSN 2.20 -.09 HunterMar HUNT 9.85 HuttigBld HBP 5.04 -.02I -ICAD ICAD 3.20 +.04 Itus Cp hrs ITUS 3.18 +.13 IdealPower IPWR 1.07 -.05 IderaPhm IDRA 1.44 -.03 ImmuneP rs IMNP .19 -.00 ImprimisP IMMY 2.45 +.14 InfrEnAlt IEA 9.12 -.01 Insignia s ISIG 1.70 +.04 InspEnt INSE 6.50 +.10 IntecPhm n NTEC 4.45 +.10 Intelliph IPCI .46 -.01 IntrpDia rs IDXG .90 +.02 iRadimed IRMD 19.40 +.05 Iteris ITI 5.03 +.25 Izea n IZEA 1.13 +.01J -Jason Inds JASN 2.71 -.06 JensynAc wt JSYNW .18 -.02 JetPay h JTPY 2.10 +.14 JointCorp JYNT 8.13 -.06K -KBS Fash rs KBSF 4.76 -.09 KayAnAc n KAAC 9.89 KaziaTh rs KZIA 3.14 -.22 KeryxBio KERX 4.90 -.08 KindredBio KIN 11.00 +.35 KingldJw KGJI 1.23 -.01 Kingstone KINS 18.10 KitovPh n KTOV 2.67 +.09 Koss h KOSS 2.39 -.03 KrystlBio n KRYS 14.97 +.93L -LCNB Corp LCNB 20.55 -.10 LM FdgA n LMFA .43 -.01 LRAD h LRAD 2.56 +.03 LaJollaPh LJPC 30.67 +.20 Landcad n LCA 10.14 +.01 LandsEnd LE 28.20 +.35 WBI TactV N WBIB .08e .3 27.48 23.67 6 24.73 25 24.96 24.67 -.13 -6.1 WBI TacYd N WBIC .28e 1.2 23.53 20.92 8 23.22 34 23.46 23.12 -.02 +3.8 WBI TacSel N WBID .05e .2 25.62 21.85 6 24.17 33 24.51 24.12 -.30 -1.4 WBI LCTG N WBIE .19e .7 28.05 23.50 10 26.49 38 26.49 26.29 -.06 +1.7 WBI LCTV N WBIF .22e .8 30.46 25.84 6 28.81 30 29.02 28.68 -.22 -.4 WBI LCTY N WBIG .31e 1.2 28.00 22.65 11 26.18 49 26.20 26.00 -.03 +1.3 WBI LCTS N WBIL .04e .1 29.15 24.92 6 26.77 29 27.07 26.70 -.41 -2.4 WBI PwFact N WBIY 27.94 22.34 7 27.69 70 27.88 27.43 +.13 +4.1 WBITacRot N WBIR 26.78 24.18 1 25.17 14 25.28 25.04 -.16 -1.1 WBI TacInc N WBII .26e 1.1 25.76 23.89 18 24.11 101 24.14 24.04 -5.0 WBI THiInc N WBIH .45e 1.9 25.43 23.68 68 24.21 251 24.26 24.09 -.01 -2.9 WCF Bcp n Q WCFB .20 2.2 11.07 9.00 5 9.10 25 9.40 9.10 -.16 -4.4 WD 40 Q WDFC 2.16 1.5 37 151.35 103.80 108 147.75 389 150.10 145.30 -2.85 +25.2 WEC Engy N WEC 2.21 3.5 20 70.09 58.48 1743 62.29 8169 62.51 60.46 +1.69 -6.2sWEX Inc N WEX 37 193.52 100.17 710 192.28 2039 193.86 186.31 +4.13 +36.1sWGL Hold N WGL 2.06 2.3 17 88.68 80.91 475 88.65 1626 88.71 88.43 +.13 +3.3 WMIH Q WMIH 1.61 .60 1753 1.35 5011 1.36 1.29 +.01 +59.0 WNS Hldg N WNS 29 53.88 32.33 177 52.73 905 53.76 52.13 -.07 +31.4 WP Carey N WPC 4.06 6.1 18 72.41 59.23 602 66.46 3099 66.74 64.87 -.57 -3.5 WPP plc N WPP 3.91e 4.8 104.09 76.68 139 81.00 656 81.95 78.97 +.96 -10.6 WPX Engy N WPX 19.23 8.39 14073 17.97 41763 18.96 16.99 +.90 +27.7 WPX pfA N WPXp 1.56 2.1 79.61 42.50 55 75.33 501 78.85 70.85 +4.11 +21.8sWSFS s Q WSFS .44f .8 19 56.70 42.45 210 56.10 658 56.70 53.75 +1.75 +17.2 WSI Inds Q WSCI .16 3.2 6.55 2.85 55 5.00 195 5.40 4.50 +.15 -16.7 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 17 16.55 19 16.73 16.40 +.05 +6.9 Wabash N WNC .30 1.5 14 26.54 18.25 432 19.76 2320 20.31 19.56 -.30 -8.9tWABCO N WBC 17 162.20 116.93 827 120.46 3122 123.00 116.93 -1.54 -16.1 Wabtec N WAB .48 .5 31 104.21 69.20 953 100.70 3369 103.04 100.14 -1.77 +23.7 WaddellR N WDR 1.00 5.3 13 23.82 17.53 844 18.81 3042 19.60 18.70 -.59 -15.8 WageWrks N WAGE 29 71.80 38.40 391 51.10 2202 52.25 50.00 +.20 -17.6 WalMart N WMT 2.08f 2.5 20 109.98 73.13 10998 84.82 48482 84.85 82.37 +1.12 -14.1 WalgBoots Q WBA 1.60 2.4 14 83.89 61.56 10416 67.61 45300 68.87 63.67 +1.81 -6.9 WalkerDun N WD 9 61.44 42.66 494 58.66 949 60.02 57.74 +.53 +23.5 WarrMet n N HCC .20 31.65 7.40 1900 25.27 7593 26.38 23.89 -.40 +28.2 WashFed Q WAFD .68 2.0 16 37.70 29.80 663 33.80 2005 34.35 32.55 +.85 -1.3 WashPrGp N WPG 1.00 12.1 22 9.79 5.40 2986 8.28 11351 8.31 7.81 +.39 +16.3 WashPr pfH N WPGpH 1.88 7.9 25.56 20.05 3 23.79 31 23.94 23.48 +.34 -3.3 WashPr pfI N WPGpI 1.72 8.0 25.99 19.11 9 21.60 53 21.96 21.36 -.10 -12.8 WREIT N WRE 1.20 4.0 29 33.96 24.92 789 29.67 2040 29.89 28.95 +.43 -4.7 WshTrst Q WASH 1.72 2.8 21 63.25 48.60 212 61.15 372 62.55 60.60 +14.8 WasteCon s N WCN .56 41 78.48 63.14 710 76.43 3378 76.61 75.25 -.25 +7.7 WsteMInc N WM 1.85 2.3 17 89.73 72.58 2420 81.88 11131 83.78 81.12 -2.45 -5.1 Waters N WAT 29 220.20 171.32 568 193.87 3168 199.41 191.48 -7.38 +.4 WaterstnF Q WSBF .48a 2.7 17 20.05 16.60 176 17.90 424 18.10 17.45 +.35 +5.0 Watsco N WSO 5.80f 3.2 34 192.94 141.61 292 181.61 1226 189.28 181.18 -6.29 +6.8 WatscoB N WSO/B 5.00f 2.7 39 192.75 142.00 186.96 0 186.96 186.96 -5.79 +10.6 WattsWtr N WTS .84f 1.1 27 84.25 59.15 178 79.15 799 81.20 78.10 -.30 +4.2 WaveLfSc n Q WVE 55.95 15.15 1130 33.95 4596 50.88 32.25 -16.70 -3.3sWayfair N W 117.45 55.33 2615 114.84 11126 117.45 105.11 +3.97 +43.1 WaysideT Q WSTG .68 4.8 6 20.00 12.60 20 14.25 76 14.35 13.90 +.25 -14.7 WeathfIntl N WFT 4.72 2.07 20140 3.33 95701 3.44 3.17 -.08 -20.1sWeb.com Q WEB 10 26.00 15.75 2079 26.10 19388 26.15 23.10 +2.65 +19.7 WebsterFn N WBS 1.32f 2.0 23 67.86 44.04 556 66.19 2382 67.81 65.37 -.06 +17.9 WeiboCorp Q WB 142.12 65.65 1896 98.17 13658 107.72 95.54 -11.51 -5.1sWtWatch N WTW 91 105.73 28.71 1712 100.60 9253 105.73 95.04 +4.21 +127.2 WeinRlt N WRI 1.58f 5.0 11 33.83 25.67 1205 31.69 3178 31.74 29.62 +1.76 -3.6 WeisMk N WMK 1.20 2.1 27 57.82 31.26 205 56.66 896 56.73 53.45 +2.74 +36.9 Welbilt N WBT 23.77 18.34 1765 22.30 6203 22.40 21.12 +.39 -5.1sWellcare N WCG 29 243.71 162.25 412 244.20 1343 244.69 237.35 +3.91 +21.4sWelleslyBc Q WEBK .22f .7 22 34.09 25.00 3 32.85 16 34.09 31.50 +.05 +10.6 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 146 25.75 816 25.90 25.72 -.13 +.4 WellsF pfL N WFCpL 75.00 6.0 1359.86 1253.00 36 1258.00 344 1262.50 1253.43 +5.00 -4.0 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 33 24.80 192 24.90 24.77 -.05 -1.2 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 27 24.55 127 24.71 24.53 -.11 -2.3 WellsF pfP N WFCpP 1.31 5.3 25.62 23.69 13 24.82 108 24.93 24.77 -.07 -1.5 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 48 25.89 357 26.09 25.77 -.04 -4.1 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 63 27.55 242 27.56 27.39 +.07 -3.7 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 31 25.70 139 25.89 25.66 -.11 -2.8 WellsFargo N WFC 1.56 2.9 12 66.31 49.27 24461 53.94 97959 55.59 53.78 -1.04 -11.1 WellsF pfY N WFCpY 26.50 24.33 29 25.18 176 25.24 25.11 +.04 -2.9 WellsF pfX N WFCpX 26.16 24.15 89 25.00 428 25.05 24.92 +.03 -2.1 WellsF pfW N WFCpW 26.65 24.32 29 25.24 227 25.33 25.15 -2.9 WellsF pfV N WFCpV 26.82 25.00 55 25.75 190 25.87 25.71 -.03 -4.0tEvgGlbDiv N EOD .54m 9.6 6.50 5.52 81 5.63 719 5.65 5.52 -.02 -5.1 WFAdvInco A EAD .82 10.2 8.97 7.80 116 8.01 522 8.05 8.00 -.03 -4.6tWFAdMSec A ERC 1.16 9.2 13.65 12.51 67 12.60 428 12.62 12.51 +.01 -3.5 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 5 25.90 46 26.18 25.82 -.27 -2.2 WFAdUtlHi A ERH .90 7.3 13.59 9.51 8 12.26 44 12.36 12.18 -.08 -7.1 Welltower N WELL 1.68e 2.8 14 78.17 49.58 2089 59.05 8568 59.21 56.60 +1.55 -7.4 Welltwr pfI N HCNpI 3.25 5.6 69.82 54.50 18 58.27 59