Citation
Charlotte sun herald

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

CALL US AT941-206-1000CHARLOTTE SUNDebby Carey wants to be a voice for the people. Thats why Carey said she is running for the City Council District 2 seat. She faces Mayor Rachel Keesling, who is seeking her “fth term. Carey believes that current council members are not doing their best at representing city residents. I have a lot of people in communication that express discontent with the way things are going,Ž said Carey. The voice of the citizens is not always represented by a majority of our City Council.Ž If elected, this wouldnt be the “rst time Carey has worked with the Punta Gorda community. Since moving here in 2012, she has served as secretary and president of Punta Gorda Isles Civic Association, according to a campaign press release. She is secretary of the Punta Gorda Historic Mural Society and was recently appointed to the board of the Early Learning Coalition of Floridas Heartland. Carey serves on the Punta Gorda Police Chiefs Advisory Board and is a graduate of the Punta Gorda Citizens Academy, a course of classes designed to provide insight into city government. Last year, as president of the Punta Gorda Isles Civic Association, I had several people ask me (about running),Ž said Carey. They told me they liked my management style. The more I thought about it, the more I wanted to do it.Ž While serving six years on the PGICA board, Carey became interested in city government. As PGICA president, she was invited to sit on various committees and focus groups for the city. She also had a hand in interviewing the candidates for chief of Punta Gorda Police Department. Carey said its time for fresh ideas. I have fresh ideas. Ive been out listening to people as president of the civic association. I think that communication is lacking. We dont feel like we are being heard. The votes of some council members dont represent the community,Ž said Carey. Its very frustrating.Ž Communication with Carey challenges longtime Punta Gorda mayorBy DANIEL SUTPHINSTAFF WRITERCAREY | 8 CAREYENGLEWOOD „ Red tide is not gone from Englewood beaches. The presence of the toxic red tide seemed to let up Tuesday morning, giving Manasota Key a break, but then it came back with a vengeance in the early afternoon. Several reports Tuesday morning suggested the toxic red tide algae is still in the air and a few, if any dead “sh, are washing up on the beaches. It was “ne yesterday,Ž said Mark Timchula, better known as the Beach Guy, who rents beach umbrellas and chairs at the public Englewood Beach. The wind shifted out of the southwest Tuesday morning and the red tide started to cause him to cough. But at 1:30 p.m., Timchula called the Sun and said hundreds of “shŽ were washing up along the shoreline of the public beach. Winds carried the telltale scent of red tide. The entire situation changed within a half hour, he said. Brenda Bossman is the state permit holder overseeing volunteer sea turtle nesting patrols on Knight and Don Pedro islands south of Stump Pass. She said things were clearing Tuesday morning, but called back to say hundreds of dead “sh were washing up on beaches from Boca Grande to Manasota Key on Tuesday afternoon. According to the Florida Fish and Wildlife Conservation Commission, the red tide algae „ Karenia brevis „ occurs naturally in the Gulf of Mexico. Natural background levels of red tide are 1,000 cells or fewer per Red tide comes back strongBy STEVE REILLYSTAFF WRITER RED TIDE REPORTSThe Florida Fish and Wildlife Conservation Commission encourages the public to report red tide conditions or any fish kills to its hotline at 800-636-0511. The public can call 866-300-9399 to hear recorded reports of red tide throughout the state. More information about red tide can be found at myfwc.com/research/ redtide or on Facebook at www.facebook.com/FLHABS. Mote Marine Laboratory assists the state with tracking red tide and reports on beach conditionsŽ at visitbeaches.org. RED TIDE | 10June has been a lucky month for local Publix shoppers. Two Port Charlotte residents became millionaires overnight this month, after buying Florida Lottery tickets from two different Publix grocery stores. Thomas Wagner, 60, of Port Charlotte, claimed a $1 million prize in the $10,000,000 World Class scratch-off game, the Florida Lottery announced Monday. Wagner chose to receive his winnings in annual installments of $40,000 a year for 25 years. That was after he purchased his ticket from the Publix at 24051 Peachland Blvd., which has produced three other winners since 2014, according to the Florida Lottery website. Just last year, Gary McClelland, 56, also a Port Charlotte resident, won $1 million from the same game „ and location „ as Wagner. I just decided to buy one while waiting at Publix,Ž McClelland said to the Florida Lottery, and when I got home and scratched it, I couldnt believe I had actually won!Ž Aside from Wagner and McClelland, Debra Maletich and Neal Hellman also won money in this Publix, which has produced $7.5 million in total winnings off various scratch-off games. The retailer will receive a $2,000 bonus commission for selling Wagners winning ticket. Since all Lottery games are random, there is no speci“c pattern for winning on Scratch-Off or Draw tickets,Ž said Taylor Nash, the deputy communications director for the Florida Lottery. Every player has an equal chance of winning. However, since a larger retailer would be selling a higher volume of tickets, the probability of winners from that retailer would increase.Ž Earlier this month, Jodi Hinand, 56, also a resident of Port Charlotte, won $1.3 million from a Lucky Money ticket she bought from a different Publix. This one Another Publix millionaireBy LIZ HARDAWAYSTAFF WRITERPUBLIX | 8Punta Gorda became one of the “rst stops of the Florida March for Our Lives: Road to Change tour on Tuesday. The national tour to promote voter registration and raise awareness on gun control was organized by students and alumni of Marjory Stoneman Douglas High School who, just a few months ago, lost 17 peers and teachers when an ex-student opened “re on the Parkland campus. Its not fair, its ridiculous that this keeps happening,Ž said recent MSDHS graduate Tyra Hemans. We went to a town hall after it “rst happened and all they gave us was thoughts and prayers. Were tired of hearing thoughts and prayers.Ž After countless marches, walkouts and protests across the country, students from MSDHS decided to use their summer to educate the public and attract young voters. One such event planned for the Punta Gorda stop was a voter registration booth in Laishley Park. We want to throw a great event for the Parkland kids and make them feel welcome. But its really about getting people signed up and ready to vote,Ž said local student leader Lianna Hubbard. Hemans added: We want people to know how ‘Tired of thoughts and prayers’By KAYLA GLEASONSTAFF WRITERParkland students visit Punta Gorda SUN PHOTO BY KAYLA GLEASONStudents help create MSD StrongŽ chalk art at Laishley Park on Tuesday. SUN PHOTO BY KAYLA GLEASONMSD student Adam Alhanti discusses gun control with counterprotester, Gary Snow. SUN PHOTO BY JERRY BEARDShowing their support for the students were Joan Fischer (left) and Margo Meyer, of Port Charlotte.STUDENTS | 8 Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 178AMERICAS BEST COMMUNITY DAILY 45% chance of rainHigh 91 Low 75$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...I feel lucky! 705252000258Daily Edition $1.50 Wednesday, June 27, 2018 COURT UPHOLDS TRUMP TRAVEL BANA sharply divided Supreme Court on Tuesday upheld President Donald Trumps ban on travel from several mostly Muslim countries. See The News Wire INSIDETHE SUN: Crosswords ............12 Obituaries .............13 Police Beat ............12 State ................14,16 Viewpoint ............6-7OUR TOWN: Calendar ..................8 Classifieds ........12-18 Local News ....1-2,6-7 Local Sports ......... 18NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Wednesday, June 27, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia SARASOTA „ Days ahead of the current sheriffs security contract expiring with Sarasota County Schools, Sheriff Tom Knight will meet with the School Board once more. Both meet Thursday with Sarasota County Administrator Jonathan Lewis to discuss the options between Knight and the district. Knight met with Superintendent Todd Bowden and School Board Chair Bridget Ziegler on June 12. Despite an amicable discussion, the pair have yet to “nd a solution on how to handle safety and security. The most recent proposal by Knight has the district paying 100 percent of the cost of the school resource deputies. Bowden wants to have the district pay 80 percent of the cost, and Knight pay the other 20 percent. The current agreement between the district and the Sheriffs Of“ce to provide school resource deputies expires on June 30, and has the district and Sheriffs Of“ce splitting the cost 50-50. If Knight were to agree to the 80-20 split, the district would pay $1.065 million for 12 months to have the SRDs on campus. The district currently has an 80-20 split with the cities of Venice and Sarasota to provide school resource of“cers. Since April, the school district has been working to raise its own police force in response to the Parkland shooting. Despite this, there are doubts from Knight and the other law enforcement partners there will be enough of“cers when school starts Aug. 13. Since the June 12 meeting, Bowden has been trying to work with the law enforcement partners to “nd a solution until the school police force is up and running. Thursdays meeting is an attempt to “nd a solution with Knight, who asked to speak with the board directly. Following the June 19 School Board meeting, Knight addressed the concerns in a news conference, saying dealing with Bowden has been like playing telephone. The Sarasota County School Board, along with Sheriff Tom Knight and County Administrator Jonathan Lewis, will meet at 10 a.m. Thursday in the board chambers, 1980 Landings Blvd., Sarasota. The meeting will be shown live on The Education Channel, Comcast channel 20 and Frontier channel 33, and streamed live at www. sarasotacountyschools.net. Email: aherrera@sun-herald.comSarasota County sheriff, schools superintendent to meet againBy ALEXANDRA HERRERA STAFF WRITER KNIGHT BOWDEN NORTH PORT „ After decades of discussion, the North Port aquatic center will be one step closer to fruition Saturday. A groundbreaking for the aquatic center will be held at 9 a.m. on Saturday at Butler Park behind the Morgan Family Community Center, 6207 W. Price Blvd. The pool is slated for a July 2019 opening and will include three slides, a lazy river, a childrens play area, shaded areas, a concessions stand and a 25-meter stretch pool. The commissioners most recent vote on the pool was on June 12, which approved the construction contract with Recreational Design and Construction Inc. The vote came in with a 4-1 vote, with Commissioner Jill Luke dissenting. Luke stated while she fully supported the pool, she was uncomfortable with the process that had unfolded. We have not received back full “nances, in the (June) budget meeting we were told we would discuss it later,Ž she said, mentioning the commission voted on the design process, then construction, then would hear funding information. To me, voting a contract before hearing all the “nancial of what it would cost the citizen ... to me it needs to be in their hands not mine. Why not put it out in a survey are you willing to pay?Ž The pool details will be presented at a July budget meeting from City Manager Pete Lear. In previous emails, North Port spokesperson Josh Taylor said the project would be about $12 million, with $11.1 million coming from surtax funds. The remaining $900,000 is from the Parks and Recreation impact fees. All of that is up to change during July budget meetings. There will be light refreshments and giveaways at the event. The ceremony will start at 9:30 a.m. Email: lcoey@sun-herald.com Pool groundbreaking set for Saturday in North PortBy LAUREN COFFEY STAFF WRITER RENDERING PROVIDED The newest pool rendering for the North Port aquatic center. The Charlotte County Commission voted Tuesday to increase tipping fees at the Zemel Road land“ll by an annual 2.2 percent beginning 2019. Tipping fees are the rate paid by users for one ton of solid waste. The rate has kept steady at $36 since 2005. However, expenses including supplies and materials, equipment costs, and maintenance have increased during that time period. Weve been eating away little by little at those reserves,Ž said Richard Allen, operations manager for the solid waste division. Budget Director Gordon Burger said the countys land“ll fund is still in a healthy place at $14.5 million, but its beginning to dip by about $1 million per year. We want to take action similar to what we did with “re with a small annual increase,Ž he said, referring to the 4 percent annual increase for all “re MSBU assessments. The fund will reach about $12 million in 2022, which Burger referred to as the sweet spot,Ž calculated by looking at the cost of 90 days of operations plus 50 percent of future capital needs. Commissioners also have to consider the cost of closing the land“ll which is currently anticipated in 2034, Allen said. The cost is around $13 million, but Burger said that money is separate from the reserve and only about $3 million more is needed. The closer you get to closure, the more that money gets moved out of reserves,Ž he said. Commissioners unanimously voted on the increase, but Commissioner Chris Constance hinted he may want to raise the rates even further in the future to prepare for any unexpected costs like another Hurricane Irma or Charley. Were not keeping up with CPI [Consumer Price Index] and were way lower than the market, and quite frankly, we have a captive audience,Ž Constance said. Theyre not going to be trucking their waste anywhere else... Im a little bit concerned that weve waited this long for corrective action, and I think we need to be more aggressive.Ž Charlotte County will have one of the lowest tipping fees in the region when it raises the price next year. In Sarasota County, tipping fees are $57.56, while Lee County charges $45.45, according to a presentation by consulting “rm HDR. The increase will not affect Sanitation MSBUs, but those rates may change when a new contract is negotiated for curbside pickup in the next year or so, with either Waste Management or a new franchise hauler. Projected costs, as well as the life of the land“ll, could change based on any population growth, future natural disasters, unexpected environmental liability costs, premature land“ll closure, or changes in regulation. Recently, recycling processors have faced dif“culty due to high tariffs. China, who is a big end user for recycling commodities, has put basically a ban, or has stopped taking that material, so the recycling processors are kind of scrambling to “nd other markets for that material and looking at trying to reduce the contamination thats going into the recycling,Ž Allen said. Though Charlotte County has not felt the effects of those changes yet, its something county staff are watching, and they plan to roll out a campaign aimed at reducing contamination recycling this fall.Email: aeasker@sun-herald.com Charlotte County landfill fees to increaseBy ANNE EASKERSTAFF WRITER Summer Night on the Orient ExpressThe Fred Lang Foundation presents its 15th annual Summer Ball, A Summer Night on the Orient Express, at 6 p.m. on Saturday, July 21 at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. This 1920s theme, inspired event includes dinner, dancing and silent auction. (Theme attire is not required). Proceeds bene“t Charlotte Behavioral Health Care. For more information or to purchase tickets, visit www.cbhc”. org/summerball.Join the Punta Gorda Elks for just a dollarOnly during the month of July, you can join the largest Elks Lodge in the state of Florida when the normal initiation fee of $100 is reduced to just $1 during the month of July. Prorated dues are due at the time of application also. Enjoy award winning chicken every Monday night. Dance to the bands every Friday and Saturday night. Bring the family to a picnic on the river during special occasions. Play bingo every Thursday or just sit and relax under one of our thatched tiki huts by the river.To pickup your application go to the lodge at 25538 Shore Dr., Punta Gorda or call the lodge at 941-637-2606 ext. 404.Kids books neededThe local Little Free Library No. 12155, which is on Stewart Street in Englewood, is in need of childrens book donations in order to provide a summer reading selection/program for children from 3-14 years of age. The library has very few books for children and wants to provide a better selection of books to keep the kids reading over the entire summer. Books are changed out each month, but continually restocked every day as needed. Childrens book donations may be dropped off at Aults Driving School, 406 N. Indiana Ave., Suite 10, Englewood from 9 a.m. to 5 p.m.Christmas in JulyFriendship Centers in Charlotte County are planning its second annual Healthy At HomeŽ donation drive. Please consider providing some extra cheer this summer by donating a practical, thoughtful item that will be gifted to clients whose needs are year round. Suggested donations include: laundry detergent, fabric softener sheets, dish detergent, Handi-wipes, cleaning wipes, large bars of soap, toothpaste, Polident/ Fixadent, incontinence pads, tea and instant coffee, nylon mesh body scrubbers, body wash, deodorant, dog and cat food, art supplies, puzzle books. Donations can be dropped off from July 1 to 31 at 27420 Voyageur Drive, Harbor Heights or any of the following participating partners: € River Commons, 2305 Aaron Street, Port Charlotte € Chelsea Place Adult Day Center, 3626 Tamiami Trail, Port Charlotte € C.A.R.E., 6868 San Casa Drive, Englewood € St. Marys Primitive Baptist Church, 605 Mary Street, Punta Gorda For more information, call Jeanne at Friendship Centers at 941-255-0723.Art Market and moreEnglewood Art Centers second-annual Summer Art Market is set for 10 a.m. to 3 p.m., July 6 and July 7 in the centers Loranger Gallery, 350 S. McCall Road, Englewood. This free, family-friendly event features original works of art in variety of media, including paintings, watercolor, ceramics, “ber art, sculpture and photography. The two-day event also features artist demonstrations, live music by The Neptunes, great food from Baylors Southern Soul Food, and activities for children, including citrus prints, sun prints and rock painting. For more information or to register, visit www.ringling.edu/ EAC or call 941-474-5548. COMMUNITY NEWS BRIEFS

PAGE 3

The Sun /Wednesday, June 27, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Wednesday, June 27, 2018 LOCAL/REGIONAL NEWSThe Sun /Wednesday, June 27, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS SHOP OVER 5000 VEHICLES AT GETTEL.com Buy with For 90 Days Credit Challenge? Financing Available! Over 600 Pre-owned Vehicles Available2007 Toyota Avalon Stk#T104704A ...................$35002003 Toyota Matrix XR Stk#T180600A ...........$45002009 Mitsubishi Galant Ralliart Stk#T238023B .$45222007 Honda Fit Sport Stk#T550764B .............$50002003 Honda CR-V EX Stk#XXXXX ....................$50002009 Toyota Corolla Stk#T835378A...............$50002013 Kia Soul Stk#T734904B ................................$55002006 Toyota Sienna Stk#TP0385A .....................$56282011 Scion xD Stk#T119975A ................................$63332013 Mazda Mazda2 Stk#SM1202A ..............$64422007 Ford F-150 Stk#T064011A .........................$65002005 Toyota Avalon Stk#T595688A ...................$65002012 Nissan Versa Stk#G657491A....................$68892002 Toyota RAV4 Stk#TP0378A ........................$70002016 Nissan Versa Stk#SP1195 ..........................$73352016 Nissan Versa Stk#SP1196 .........................$74892013 Dodge Dart SXT Stk#C265092B ................$79912013 Toyota Camry Stk#T603123A ..................$80002008 Ford Edge Stk#SC1215A ..............................$82222009 Kia Optima EX Stk#T172099A.....................$83112016 Nissan Versa Stk#SS1261 ........................$83902014 Hyundai Elantra Stk#SP1246 .................$84882012 Kia Forte SX Stk#C184188A ......................$85002015 Kia Rio Stk#C135327A ......................................$87112015 Mitsubishi Lancer Stk#S002905B ........$89902004 Chevrolet Colorado Stk#CG71564C .......$89912012 Nissan Frontier Stk#T067338A..............$90002013 Chevrolet Cruze Stk#SS1292A ................$92952005 Toyota 4Runner Stk#T262596B .............$99002008 Buick Enclave Stk#G007362A ..................$99332008 Lexus IS 250 Stk#Stk#G319610B .............$99992015 Nissan Versa Note Stk#C267963A ........$99992014 Chevrolet Captiva Sport Stk#T037961A ....$10,0002016 Dodge Dart SXT Stk#SS1315..............$10,1632012 Hyundai Tuscon Stk#Stk#S040764B ..$10,257 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=54537542

PAGE 5

Page 6 E/N/C www.yoursun.com The Sun / Wednesday, June 27, 2018 Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINT150-word limit on candidate letters No words for action of teens Ballot wording is misleading Trump follows George Costanza rule Fault lies with Mexican president Our draconian laws cause miseryThroughout the coming election season, the Sun will gladly accept and publish letters to the editor endorsing political candidates. However, those letters will be limited to 150 words. The 250-word limit applies to all other letters. Please remember to limit candidate letters to 150 words. As always, also please include your name (no “rst initials), your town and telephone number (for con“rmation purposes.) Editor: In Sundays paper, page 12: Man charged after dog dies in hot car.Ž Good, he should be punished. Very next story: No charges for teens who mocked drowning man.Ž They didnt try to help him, they didnt call for help, they yelled to him he was dumb and going to drown, they laughed. After he drowned, they posted the video online. Wow, just wow.Connie M. Bogard North PortEditor: The Charlotte County School Board is placing a referendum on the November ballot, asking us to increase our school property tax 15 percent. Since 2013, the number of students in our schools has gone down 3.5 percent and is forecast to continue down. During that time the school tax we have paid have increased by 15 percent already. The board now wants an additional 15 percent increase. The proposed referendum is referred to by the board members as just 1 mill, but that makes it sound small and vague. It is a 15 percent increase in our school property taxes. The more understandable description is that our tax will increase by $1 for every $1,000 of our homes school tax appraised value. So if your house is appraised at $200,000, you would see a $200 increase in your taxes. If appraised at $400,000, you would see a $400 increase, Editor: What constitutes a lie seems to be open to interpretation these days. Last week, continuing his portrayal of a dystopian, dangerous world, Trump said, Crime in Germany is way up.Ž Crime in Germany is at a 25-year low. Trump said the Philadelphia Eagles stayed in the locker room or were kneeling during the National Anthem.Ž They did neither. Every Eagle was on the sideline during the anthem. Standing. Trump said President Obama, had my wires tapped in Trump Tower.Ž Absolutely no evidence this ever happened „ because it didnt. Trump claimed the FBI, planted a spy in my campaign.Ž Again, never happened. Trump said, The tax reform bill will cost me a fortune.Ž No, the tax reformŽ will garner Trump over $20 million. His family could bene“t as much as $1 billion (yes, with a B). Taking credit for reducing opioid deaths, Trump said, numbers are way down.Ž Truth is, numbers are up. Mexico will pay for the wall.Ž Trump continued to repeat Editor: This is my big question. Why doesnt the Mexican president do something for his people of his country? Its not like he does not know what is going on with people crossing the border like they do with Editor: Draconian laws are severe and brutal. Laws may be legal and yet horribly wrong. Once the Nazi party in Germany won an election and Hitler became chancellor, Nazi-enacted laws were legal.Ž Among many other crimes, the Nazis took Aryan-looking babies and little children from their mothers in occupied Poland and sent them to Germany to be raised as Germans, most never to be seen again. Tearing babies and small children from their mothers, perhaps never to be united again, as is now happening, is draconian. Is this the tough law and order model adopted by the Trump administration? It is also an American tradition. In the slave-owning South before the Civil War, slave owners could and did legally sell children and their mothers separately. Are practitioners of such acts being strongŽ or just vicious and cruel? Heartless, maybe? Citing Biblical passages to justify such draconian lawsŽ does not sanctify them. The Bible also has commandments of love. Why not cite those instead? Too weak,Ž no doubt. Tough law-and-order characters are not heard much citing commandments of love or mercy, caring for poor strangers, visiting those unjustly imprisoned (guilty babies?), providing for widows and orphans. Also little heard are questions about what is the American role in creating and sustaining the terrible conditions in Central America that so many thousands of mothers with children are trying so desperately to get away from. Where do your recreational drugsŽ come from that you buy knowing they are illegal?Ted Zawistowski Port Charlotte ANOTHER VIEW LETTERS TO THE EDITORFlorida needs to explain its own price gougingThis editorial appeared in the Tampa Bay Times.In the wake of Hurricane Irma last fall, Attorney General Pam Bondi vowed to scour Florida to prevent businesses from exploiting consumers by price gouging. It turns out she could have just looked down the hall in the state capitol. Based on reporting by CBS News 4 in Miami, it appears Gov. Rick Scotts administration may have been responsible for the states most egregious case of price gouging. Ignoring existing contracts for hurricane cleanup and disposal may have inexplicably cost taxpayers $30 million in unnecessary bills. Usually, local of“cials strike a deal with private “rms ahead of time to insure an immediate response and price certainty after a major storm hits and cleanup is a priority. Monroe County, which absorbed the brunt of Hurricane Irmas force as it moved over the Keys, had exactly that type of contract with the debris-hauling “rm AshBritt. Yet, two days after the storm, the Florida Department of Transportation hired two outside “rms to begin the cleanup. Apparently, cost was not a consideration. According to documents obtained by the television station, the “rm MCM was paid $913 per mile to clear roadways. The contract with AshBritt called for the same work to be done at $32 per mile. Discarded appliances were picked up by MCM for $969 each. AshBritt got $75 each. That is an indefensible price difference, no matter what the situation. The Scott administration says it intervened because the local government asked for assistance. Except that doesnt appear to be true. In a deposition given in a lawsuit “led by AshBritt, the Monroe County emergency services expert says he never made the request. He says he later called Tallahassee and questioned why extra “rms were being hired and was never given an explanation. Even before AshBritts lawsuit, Monroe County of“cials questioned the states interference in public meetings even while cleanup was continuing. Weve already said to Tallahassee, You know, weve got this. We have a contractor. Youre disturbing our issue. Go away,? said County Administrator Roman Gastesi. And they just went ahead and reactivated. Monroe County Mayor George Nugent even asked the county attorney if the outside contractors could be served with cease and desist orders. If you talk about price gouging, based upon the contract that we already have, the governor was actually doing the price gouging, Nugent said in a Sept. 27 meeting. Absurd pricing is not the only issue. Local of“cials say efforts were actually hampered by the hiring of outside “rms because independent contractors and workers with AshBritt were jumping ship to make more money off the states deal with MCM. Even if this was an innocent mistake, a case of Tallahassee bureaucrats being overzealous during a time of crisis, there needs to be some reckoning or review. Reforms should be made to ensure that the state doesnt go off half-cocked in the all-too predictable event of another hurricane. This is exactly why pre-storm contracts are drawn up. And yet Scott insists his administration did everything right. In an interview with CBS News 4, the governor blamed it all on special interests that didnt do their job. Scott never named these special interests, and the local of“cials on the scene have disputed that characterization. The governor received understandable praise for his pre-hurricane preparations last fall, but his administration did not serve Florida taxpayers well in this situation. They deserve a more thorough explanation for this wasteful spending than vague and evasive excuses. and so on. I believe the referendum question to be intentionally manipulative. Many voters will not fully understand the cost to them of what they are actually voting on. The School Board should be fairly presenting the wording such that a reasonable description of the bene“t and cost is provided to the voter. Here is the misleading wording: Shall the Charlotte County School District ad valorem millage increase by one mil. Proposed change to allow the voter to fairly understand the cost:Ž Shall the Charlotte County School District ad valorem millage increase by one mill, which is $1 per $,1000 of your homes school property tax valuation. Kip Conner Punta Gordasome even dying. Then the drug cartels. In America, people can make a difference, so why do the Mexican people not protest in their country to get the crime cleaned up and better police of“cers who do not help the drugs spread? No one is placing the blame where it belongs, on the Mexican president for not making his country better for the people of Mexico. Dont they deserve to live in a country that helps them to do better? I just do not understand how the president of Mexico can be so indifferent to the crisis in the country. We need people to come into this country legally. Just like my grandfather did at Ellis Island. We will always take people who want to make a better life for themselves, but there has to be a law-abiding way with certain rules that you have to have into place or we have chaos and death by smuggling themselves to people who take their hard-earned money but leave them to die. So I think this letter should be forwarded to people in the government to call upon the Mexican president to do something now.Carol Leonard Port Charlottethis beauty, even as Mexicos President Nieto resorted to dropping F-bombs in setting the record straight. And of course, When Im President, I wont be out gol“ng.Ž While FOX News may disagree, I call these lies. Of course, Trumps defenders insist that these arent lies, because he sincerely believed these statements were true at the time. In other words, he doesnt lie, he just gets things wrong a lot. Thats better. I guess. Gary Muzio Deep Creek

PAGE 6

The Sun /Wednesday, June 27, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTOn June 20, my administration colleagues and I toured sales tax project sites across the county. I came away impressed by the quality of the work and the pace of progress. Our “rst stop was the West County Annex on San Casa Drive in Englewood. The new facility, which opened earlier this month, houses numerous county departments, constitutional of“cers and nonpro“t agencies. It has been well received by residents and county staff alike. As we toured, a construction crew was clearing and grading the site of the old annex to make way for the new parking lot. A quick stop at Ann and Chuck Dever Regional Park found site work underway for the new recreation center. The 23,000-squarefoot facility will have a multipurpose gymnasium, “tness center and multipurpose rooms. Outside there will be a community garden like the popular one at South County Regional Park. The rec center is expected to be open next fall. Next, we drove along Placida Road, where sidewalks, drainage improvements and safety enhancements are nearly completed. I was glad to see some pedestrians already taking advantage of the new 10-foot walkways. At McGuire Park at the corner of McGuire Avenue and Elkcam Boulevard in the Parkside Community Redevelopment Area, project managers told us construction will be completed this summer, just in time for folks to cool off on the new splash pad. Parts of the pad were recently delivered to the site, including the giant bucket that will periodically empty itself onto the heads of our youngsters. A ride along Midway Boulevard made it clear the four-laning project was nearly done. Yesterday, the new traf“c signal at Beacon Drive was activated and traf“c opened on both sides. The application of the “nal layer of asphalt will begin early next month and by fall Midway Boulevard will be completed from Kings Highway to U.S. 41, four months ahead of schedule. Project managers were working through the “nal items on their punch list at the in“rmary at the Charlotte County Jail. The three-story facility will open next month. When fully operational, the in“rmary will have a medical ward, mental health area and a clinic with an exam rooms, pharmacy, laboratory and EKG area. Nearby, the Piper Road north extension has been cruising along on schedule and under budget. The state recently announced an $800,000 grant award that will fund a water main along the length of the project, which will complete the connection between U.S. 17 and Jones Loop to improve traf“c ”ow to and from the Punta Gorda Airport and the Interstate Airport Park and spur economic development. At South County Regional Park, block was being laid for the recreation center expansion. Nearby, the water was ”owing and only a second set of water test results remain before the new splash pad is open. The pad isnt a sales tax project, but combined with the rec center expansion it will enhance South County Regional Parks appeal and popularity. Congratulations to our project managers and the contractors working hard to complete these voter-approved sales tax projects in a timely and budget-conscious way. And thank you, readers, for giving me the time to tell you how we are making good on our promises to citizens to deliver the amenities, infrastructure and facilities they voted for.More than booksIn recent columns, I have shared information about our libraries summer reading programs, but I wanted to highlight other services available at our libraries that make them such great community resources. Each of Charlotte Countys four libraries has at least one certi“ed notary on staff. Call your closest library to arrange for staff to notarize your documents. Each library has at least one professional librarian who can proctor an exam during library hours. Contact your local library to see if a librarian is available to proctor your exam for free. Libraries have voter registration forms available at the front desk. Just ask any staff person for a form if you just moved to town or became eligible to vote. You can also register to vote online at registertovote”orida.gov. Our libraries also provide technology assistance and computer classes. Bring in your laptop, tablet, iPad or other device and work with one of our technology gurus to get it working the way you want. Check the library calendar at www. youseemore.com for more information about available classes and programs.Meeting recruitmentThe Punta Gorda/ Englewood Beach Visitor & Convention Bureau continues to reach out to meeting planners and encourage their groups to convene in Charlotte County. Soon, two organizations the VCB has been working with will hold meetings in Punta Gorda. The Florida Department of Transportation and Florida Association of Counties have both selected the area for their conferences in July and September, respectively. Forty visitors are anticipated to attend the two-day FDOT meeting and FAC is anticipated to attract 145 attendees over three days. Ray Sandrock is the Charlotte County administrator. Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.Plenty of progress on county sales tax projects Ray Sandrock In the 1950s, the great neo-conservative intellectual Irving Kristol acknowledged Joe McCarthys stark failings, but famously refused to take the side of his critics. For there is one thing,Ž he wrote, that the American people know about Senator McCarthy: He, like them, is unequivocally anti-Communist. About the spokesman for American liberalism, they feel they know no such thing.Ž The sentiment could equally apply to President Donald Trump and the issue of immigration. Trumps team is still trying to “gure out how to extricate itself from a policy of separating families at the border that was incompetently executed, incompetently explained, and incompetently reversed. The president himself is so heedless of his own priorities and legislative strategy that he initially opposed a compromise House immigration bill crafted with the input of his own staff, then reversed himself and supported it, then declared that it should be put off until next year. He poured contempt on the idea of adding immigration judges at the border, when it is rock-solid Sen. Ted Cruz who is proposing the idea and every immigration restrictionist welcomes it as a way to expedite the consideration of asylum claims (the current backlog of 600,000 cases is a disgrace and adds to the dysfunction of the system). Trump talks of immigrants in the crudest terms (they are infesting or invading), and portrays them as budding violent criminals. Illegal immigrants routinely violate the law to come, stay and work in the U.S., but the overwhelming majority simply want a job. Yet, with apologies to Irving Kristol, the one thing the American people know about Donald Trump is that he believes we have a border and it should be enforced. About his opponents, they know no such thing „ and how could they? Trump almost certainly hurt himself over the past two weeks, but the damage shouldnt be exaggerated or the opportunity for recovery minimized (assuming that immigrant kids can be returned to their parents expeditiously, despite the insane legal and bureaucratic obstacles). In signing his executive order reversing course on family separations last week, Trump ”ipped from representing a splinter view to associating his opposition with one. Family separations were unpopular „ less than a third of people supported them. But even fewer people support so-called catchand-release, permitting immigrants to enter the country pending a court date. In a CBS News poll, only 21 percent say they want to temporarily release families into the country. An Economist/YouGov poll found that 19 percent favor release. With Democrats now banging on Trump for wanting to detain families together, they represent the minority view. The public wants migrants to be treated humanely, but it doesnt want them to walk into the country. Of the various options that the CBS News poll gave people for dealing with the migrants, the one that had the most support, by far „ 48 percent „ was returning families home together. The Democrats are ill-equipped to take this on board, since the party is as hostile to immigration enforcement as its ever been, and is getting more so. The hot new cause on the Left is calling for abolishing ICE. At a time when Democrats should be cognizant of their vulnerabilities on immigration, many of them consider U.S. immigration authorities the interlopers, rather than illegal aliens. This is the opening for Trump. Hes always bene“ted from his opponents going too far, in part under the pressure of his provocations. If he can make it clear that he wants to deal with immigrants at the border decently but “rmly, and that his opposition favors rules and limited detention space that effectively mandate catch-and-release, hell be in the stronger political position, again. On immigration, his advantage is the one thing that the public knows about him. Rich Lowry can be reached via email: comments.lowry@ nationalreview.com.Trumps card: One strong position resonates Rich Lowry Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50536542 Community Nights at King Fisher Fleet 1996-2002 Fishermens Village Marina, Punta Gorda www.kingfisherfleet.com Tuesdays: Teachers, School Administration, & School Support Staff Wednesdays: State, County, & City Government Employees, including Fire, Police, & other First Responders Thursdays: Healthcare Workers: doctors offices, retirement communities, hospitals 9 4 1 6 3 9 0 9 6 9 941-639-0969 Discount valid for employee and family on the Sunset Cruise with proof of employ ment: name tag with the company logo, employee ID, or other identifying document. adno=50536745 1/2 Price Sunset Cruise Admission June…September 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50536318 LIC#EC13004528 DAN'S FAN CITY Parts, Service & Installation Available Open 7 Days A Week DANSFANCITY.COM QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS! WHEN YOU THINK FANS, THINK DAN'S! BRING IN THIS AD FOR FANTASTIC DEALS LARGEST SELECTION OF INDOOR & OUTDOOR FANS ANYWHERE! BRING IN THIS AD TO SEE HOW MUCH YOU CAN SAVE! LARGEST SELECTION OF INDOOR & OUTDOOR FANS, BLADES & LIGHTS ANYWHERE! VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50534852 adno=54538785 P.C.T ENTERPRISES We Buy and Sell Used Cars941-473-2277 (CARS)www.pctcars2.com Now Offers a Full Service Facility For All Makes and Models of Vehicles! OPEN 7 DAYS A WEEK! 1606 Faust Drive, Englewood Will Beat Competitors Pricing! Free Estimate by Appointment Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50536539 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 $500 OR MOREadno=54535318 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the SpaOPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OffCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 7/2/18 (Must present Coupon before service) FREE re-wash with and Detail ServiceExp. 7/2/18 (Must present Coupon before service) 2018 adno=54535329 adno=50536843 Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. Not affiliated with Rolex W ESTCHESTER G OLD & D IAMONDS 4200-F TAMIAMI TRAIL, PORT CHARLOTTE (BEHIND ABC LIQUORS) 625-0666 Rolex Watches Buy, Sell & Repair Large Selection of Diamond Bezels & Dials

PAGE 7

Page 8 C www.yoursun.com The Sun / Wednesday, June 27, 2018 FROM PAGE ONEconstituents is key for Carey. During her tenure on the PGICA Board, she held Coffee with the BoardŽ sessions to open lines of communication and plans to do so similarly as a council member. Carey said she likes that the City Council is revisiting the Citizens Master Plan, which was developed in 2005 after Hurricane Charley the previous year. The plan was developed by Team Punta Gorda and served as a basis for development in the city with the goal of preserving Punta Gordas historic, small town character. Carey feels the master plan would be a critical in”uence for any growth in the city and would be a bene“t in maintaining the citys character. Punta Gorda is such a vibrant and unique community,Ž said Carey. I think that a lot of us moved here because we love that.Ž Although Carey does want to maintain that hometown character, she does feel that the city should work to bring in new businesses. We need to increase business... But we need to do it in a planned way so we have control of what our city looks like.Ž Having spent the past six years on the other side of the table,Ž Carey feels she will be a good representative of the people in establishing business growth. Ive been in the trenches more recently (than some council members),Ž said Carey. I know what the feeling is like when youre not being listened to. I think that I have a different approach to working with people. I think Id work for my supporters and be a strong voice for the people within the city.Ž Carey has a Bachelor of Science degree in English education from Indiana University, with graduate studies at the University of Missouri, Columbia, according to the press release. She taught high school English, reading, GED and English as a second language. She is married to Dan Carey, a veterinarian, has two children and five grandchildren.Email: dsutphin@sun-herald.comCAREYFROM PAGE 1 important their voices are. Every vote matters. Just one can make all the difference.Ž Student organizers from both MSDHS and Charlotte County Public Schools teamed up to reach as many people in the area „ especially young people „ as possible. Nearly a dozen Charlotte County students came out for the event, many having participated in earlier walkouts and marches, along with 30 to 50 adult supporters. Its important to support them, its important for them to see us here,Ž said Port Charlotte High School senior Sabrina Salovitz. They arent alone. This affects all of us so much. Its so close to home.Ž With only six short days to put the event together, many attendees said the turnout exceeded their expectations. I was surprised there was so much support here. On the bus, we were thinking it would be just a small group but this is fantastic, its so uplifting seeing everyone here and ready to make a difference,Ž Adam Alhanti, a rising senior at MDSHS, said. One Parkland graduate, Daniel Williams, reported he had already registered two new voters in the “ve minutes he had been there. The afternoon was not without con”ict, however. At least one counter-protester yelled at the students and interrupted interviews while waving a ”ag bearing TRUMP 2020.Ž You dont speak for me. We are the NRA,Ž Gary Snow called as MSDHS students got off their tour bus. He stood next to a large, nondescript black duffel bag labeled NRA.Ž Theres been an overwhelming reception from both parties. This isnt a partisan issue,Ž Williams said of encountering gun rights activists. It affects everyone and lots of people recognize that. But, with all the positives, there are some negatives.Ž Still, many of the students took time to speak with the counter-protesters „ Snow and Alhanti eventually shook hands after what appeared to be a tense moment to onlookers. Williams noted that this type of cross-party civil discussion is exactly what Road to Change hopes to increase. Were using the First Amendment, so are they. We share a common ground. Theyre just sharing their voices like we are,Ž said Alhanti. I guarantee if I asked Would you want to stop school shootings, he would say yes.Ž Hubbard shared a similar sentiment, We actually seem to agree on quite a few things „ the state of politics right now, student safety. You dont have to vote red or blue, we just want you to vote orange.Ž Orange is the color for gun violence prevention. The Road to Change stop in Punta Gorda did not just begin and end with voter registration, either. To continue promoting bipartisan conversation and public education on gun control and reform, the student organizers scheduled a town hall meeting for Tuesday night at the Congregational United Church of Christ featuring local politicians, educators and law enforcement. For more information on the Road to Change, visit marchforourlives. com/road-to-change. For those who were unable to attend, a video of the town hall meeting will be made available on Facebook, @marchforourlives.Email: kgleason@sun-herald.comSTUDENTSFROM PAGE 1 SUN PHOTO BY KAYLA GLEASONShannah and Sabrina Salovitz, Iman Zaben and Vance Herbener of Port Charlotte High School came out Tuesday to support the Road to Change. SUN PHOTO BY KAYLA GLEASONTyra Hemans, a recent graduate of MSD, promotes the Road to Change tour at their Punta Gorda stop. SUN PHOTO BY JERRY BEARDAt the registration table, Kim Lastinger (left) sat with Rebecca Battagia and lled out their forms. SUN PHOTOS BY JERRY BEARDAir Force veteran David Lagg (left) and Vietnam veteran Elige Woodall arrive to support the students. SUN PHOTO BY JERRY BEARDDo you live with your parents? Who are you to tell me about my 2nd Amendment rights?Ž shouted gun rights protester Gary Snow at the March For Our Lives voter registration event.was located at 4265 Tamiami Trail. We dont participate in lottery stories,Ž said Brian West, media and community relations manager for Publix. We offer the service as a convenience for our customers.Ž Publix stores make up seven of the 54 of“cial Florida Lottery retailers in Port Charlotte. The $10,000,000 World Class scratch-off game costs $25 per ticket. The game features $549 million in total cash prizes, including two top prizes of $10 million and 46 prizes of $1 million. The chances of Wagner getting his $1 million ticket were 1 in 620,870. Players have an overall chance of 1 in 2.89 to win a range of prizes, starting at $25. Two other Port Charlotte locations have been associated with people getting lucky. In January, Marilu Aguierre, 21, of Zolfo Springs, won $2 million off a scratchoff card she bought at RaceTrac, 24401 Sandhill Blvd., in Deep Creek. Gerald Diff, 60, of Port Charlotte, won $500,000 in December off a scratch-off ticket he bought at Circle K, 2646 Tamiami Trail in Port Charlotte. In 1988, the “rst-ever Florida Lottery jackpot was awarded to a Port Charlotte Resident. Josie Moore won an estimated $14 million, according to the Florida Lottery website. Email: lhardaway@sun-herald.comPUBLIXFROM PAGE 1 SUN PHOTO BY JERRY BEARDAir Force veteran David Lagg (left) confronted gun rights protester Gary Snow, saying, Ive been under re, and so have these kids. I cant imagine how you can stand under the (American) ag.Ž SUN PHOTO BY JERRY BEARDAttendees were encouraged to Vote OrangeŽ by Port Charlotte High Senior Shannah Salovits.  Theres been an overwhelming reception from both parties. This isnt a partisan issue. It affects everyone and lots of people recognize that. But, with all the positives, there are some negatives.ŽDANIEL WILLIAMS Graduate, Marjory Stoneman Douglas High School

PAGE 8

The Sun /Wednesday, June 27, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! €Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge.PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 www.furnwarehouse.com www.furnwarehouse.com WEDNESDAY, THURSDAY, AND FRIDAY! SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799Bedroom SPECIAL PURCHASEWhite Accent Pieces$99$59$69 SPECIAL PURCHASEDining SetWood & metal table with 4 matching dining chairs.$199Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice Florida Style SofaYou can not nd a better deal!$399 SPECIAL PURCHASEFamous Maker Simmons Beauty RestStunning glamour look with nail head trim. Unquestionable style and seating comfort. Love seat, Chaise and correlated chair available.$499 Sofa SPECIAL PURCHASE SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599 SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice SPECIAL PURCHASEYour ChoiceAccent Chest$199 adno=54537537

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Wednesday, June 27, 2018 liter of water. Very low counts are more than 1,000 cells to fewer than 5,000 cells per liter. Red tide can cause “sh kills, closures of shell“sh harvesting and respiratory irritations when concentrations exceed 100,000 cells or more per liter of water. Winds and currents drive red tide ashore. Toxins generally are released when the delicate algal cells break up due to wave action. When the counts are in the millions per liter, red tide can stain the water a reddish brown. Charlotte County crews cleaned dead “sh off the public beach Sunday. Charlotte continues to monitor the situation, county spokesman Brian Gleason said. Sarasota County has also been cleaning up public beaches. Its considered informal cleanups, in that staff is picking up dead “sh as they work throughout their day,Ž Sarasota County spokesman Drew Winchester said Tuesday. Mechanical cleanups take place when the amount of dead “sh reach a certain threshold,Ž Winchester said. Also, the beach area around Sharkeys (restaurant in Venice) was cleaned yesterday with help from the Sarasota County Sheriff Of“ce offender work program.Ž Mote Marine Laboratory beach conditions reported Tuesday morning the public was suffering slightŽ respiratory irritation on Siesta Key, North Jetty on Casey Key, and Venice beaches. Siesta Key was heavyŽ with dead “sh, while North Jetty saw someŽ dead “sh. No one reported respiratory irritations on Manasota Key or dead “sh Tuesday morning. Reports from Caspersen Beach saw no apparent effects Monday evening of red tide but spotty stenches from dead “sh. The National Weather Service maintains red tide hazard warning for beaches from Sarasota to Lee counties until Thursday.Email: reilly@sun-herald.comRED TIDEFROM PAGE 1 SUN PHOTO BY ELAINE ALLEN-EMRICHA large snook washed up on Englewood Beach Saturday, while beachgoers tried to enjoy their day. PHOTO PROVIDED BY LARRY RADDATZLarry Raddatz, a member of the Coastal Wildlife Clubs turtle patrol in Englewood, took this photo of a goliath grouper Monday at Blind Pass Beach on Manasota Key. | NEWS BRIEFSRock paintingThe Elsie Quirk Library, 100 W. Dearborn St., Englewood, is offering a free Rock Painting event from 10 a.m. to noon Saturday, June 30, for all ages. Rock someones world with a painted rock. Use your creative abilities to create painted rocks to keep for yourself or share with others. All supplies will be provided. Funding provided by the Friends of Elsie Quirk Library.AMVETS grand openingEnglewoods AMVETS Post 777 will celebrate the Grand Opening of its new Post from 2 p.m. to 6 p.m. Wednesday, July 4, at the Post, 3386 N. Access Road, Englewood, just off State Road 776 and west of Tringali Center. It was formerly the Conch Caf. The traditional ribbon-cutting ceremony will begin at 2 p.m., conducted by Post Commander Richard J. Young Sr. and post veterans. Members and guests are invited. Patriotic music, beverages and food will be available. For information, call 941-697-0070.FROM PAGE ONE STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50536596 REALTORS DIRECTORYwww.englewoodareaboardofrealtors.com adno=54535627 The SunnyBrook Realty LLC (941) 474-8000 (O ./Fax)(941) 662-2405 (Cell)e-mail: mariebronson@comcast.netOwner/Broker A. Marie Bronson6945 Sunny Brook Blvd.-Englewood, FL 34224 0 www.sunnybrookrealty.com Sunnybrook Realty, LLCwww.thesunnybrookrealty.com 6945 SunnyBrook Blvd. Englewood, FLTim Bronson /Licensed Sales Assciation(941) 661-5591email: timbronson@live.com Family Owned Lower Fees Sales & Rentalsadno=54535729 adno=54535340 Tony BabingtonRealtor941-270-2310 877-879-1979 Fax: 941-473-7199 tonybabington@kw.com www.babingtonrealestate.com 1160 S. McCall Road Englewood, Florida 34223Each O ce is Independently Owned and Operated Robert Penny / Sales Associate 6800 Placida Road | Englewood, FL O ce: (941) 214-8407 Cell: (772) 207-8126 https://sunnybrookrealty.com adno=54535730adno=54535692 Alvin S. DelaneyBroker/President305.510.6733 O: 941.979.0115ADelaney@XtremeRealtyTeam.comXtremeRealtyTeamFL XtremeRealtyTeam.com 12456 N. Access Road, Unit D, Port Charlotte Boca Grande Real EstatePeggy BurnsReservationist / Realtor941.323.6562 peggy.burns@bgre1.comPO Box 686 Boca Grande, FL 33921 www.bgre1.com 941.964.0987 Of“ ce 941.964.0993 Fax 800.881.6287 Toll Freeadno=54535623 adno=54535549 cell: ( 941) 4572069 of f i ce: ( 941) 6979400 toll f ree: ( 888) 6979410 x 704 f ax: ( 941) 2091987 margogri mshaw@comcast net www. Flori di anRealtyServi ces. com Margo Gri mshaw REALTOR Broker Associ ate 12267 S. Access Rd. Port Charlotte, FL 33981 Gulf Life Realty Co.4680 H. Placida Rd. | Englewood FL 34224Carole RobertsonO: 941-830-8156 C: 410-200-4824 carolerobertson1@comcast.net www.gul” iferealty.net10% of commissions donated to EARS on Suncoast Humane Societyadno=54535667 adno=54532262 adno=54535495 1160 S. McCall Rd. € Englewood, FL 34223 € Toll Free: 877.879.1979 € Fax: 941.473.7199 adno=54532221 Kathi Obendorfer, PARealtorThe Kathi OŽ Group Cell: 941.445.3775 Bus: 94.208.5246 kathi@KathiOHomes.com www.KathiOHomes.comEach O ce is Independently Owned and Operated adno=54535419 Nathan BartŽ Tracy ll SFR, ABR Broker/Owner Bus: 941.474.5585 Cell: 941.416.4114 Fax: 941.475.9755312 S. Indiana Ave € Englewood Email: bart@LTRhomes.com adno=54538827

PAGE 10

The Sun /Wednesday, June 27, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299 adno=50534753

PAGE 12

The Sun /Wednesday, June 27, 2018 www.yoursun.com E/N/C Page 13 LOCAL/REGIONAL NEWSCHARLOTTE Delores FarkasDelores Farkas, 80, of Punta Gorda passed away June 24, 2018. She was the daughter of Walter and Theresa Kopala, born January 8, 1938 in Chicago, IL. Delores was a dispatcher for Standard Oil in Granger, IN, after retirement she and husband started building homes. She moved to this area in 1994 from Vandelia, MI. She enjoyed traveling with the RV Club and Cruise Club to many places. She was a member of Sacred Heart Catholic Church. Delores will be greatly missed by her daughters Diana Ringer, Deborah (Kyle) Williams and sister Carol, grandchildren Derek, Joshua, Timothy, Ronda and Shellie, and great-grandchildren Kayla, Kaylee, Ava, Charli, Sophia and Georganna. She was preceded in death by her husband Ronald J. Farkas. The family will receive friends 2:00 … 4:00pm and 6:00 -8:00pm Thursday, June 28, 2018 at Larry Taylor Funeral and Cremation with a service at 11:00am Friday, June 29, 2018 at Sacred Heart Catholic Church. To express condolences to the family, please visit www.LTaylorFuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Service.William F. KoehlerWilliam F. Koehler, 87, of Columbus, Ohio, passed away at Kobacker House on Friday, June 22, 2018. Visitation will be held Sunday, July 1, 2018, from 2 p.m. to 3 p.m. with a memorial service to include military honors beginning at 3 p.m. at Schoedinger Northeast, 1051 E. Johnstown Road, Gahanna. In lieu of ”owers, contributions may be made to Kobacker House, 800 McConnell Drive, Columbus, 43214, or to a charity of choice. To view a complete tribute and to leave online condolences visit www. schoedinger.com.John McAteeJohn McAtee, 71, of Port Charlotte, Fla., passed away on Friday, June 22, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.Ronald Paul PageRonald Paul Page, 63, of Punta Gorda, Florida, went home to be with our Lord on Sunday, June 17, 2018. He was born in Waynesville, Missouri and grew up in Big Piney. Ron relished his 25-year career with Occidental Oil and Gas, a petroleum company. He worked to live savoring simple things in life like watching sports, going to Broadway shows and appreciating music. Cooking and reading were his avocation. Ron was united in marriage to Marivic Page for 27 years and traveled the world with grateful abandon. Ron is survived by his devoted wife, Marivic Page; siblings Sharlene Wilson, Sue Crow, Sandy Williams, in-laws Danny, Grant, Denver, June, Cesar, Gina, Irene, Joy and their respective families; as well as, grandkids; cousins and good friends. Ron was preceded in death by his father, Paul Vernon Page; mother, Marjorie Page; sister, Shirley Lusby; and daughter, Sara Ann Page. There will be a gathering in celebration of his life at 2 p.m. on Saturday, June 30, 2018, at Roberson Funeral Home & Crematory in Port Charlotte. Gods love does not fail even in the face of a loss.Ž A small reception follows at Chilis Restaurant in Port Charlotte. Please visit www. robersonfh.com to sign the memorial book and extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory Port Charlotte Chapel.Lucille F. PalenikLucille F. Palenik, 92, of Port Charlotte, Fla., passed away Friday, June 22, 2018, at the Tidewell Hospice House, in Sarasota, Fla. Born in Illinois to Henry and Mary Anna Presler in October 1925, Lucille and her husband Rudolph A. RudyŽ Palenik, lived in Antioch, Ill., until moving to Port Charlotte in 1977, and together raised seven children. She was a member of St. Maximilian Kolbe Catholic Church in Port Charlotte. Lucille was preceded in death by her beloved husband of 62 years, Rudy, in March of 2009. She is survived by her children, sons, Raymond, Rudolph Jr. and Robert, and daughters, Laura, Lenore, Susan and Mary; 20 grandchildren, 22 great-grandchildren, four great-great-grandchildren; and numerous nieces, nephews and extended family members. A Memorial Mass celebrating Lucilles life will be held at 11 a.m. on Monday, July 2, at St. Maximilian Kolbe Catholic Church, with committal to follow in the church Memorial Garden. In lieu of flowers, memorial donations in Lucilles name are suggested to Tidewell Hospice Philanthropy Dept., 5955 Rand Boulevard, Sarasota, FL 34238, or at www. tidewellhospice.org Friends may visit online at www. robersonfh.com to extend condolences to the family. Arrangements by Roberson Funeral Home & Crematory Port Charlotte Chapel.Bob RadebaughBob BeaverŽ Radebaugh passed away June 23, 2018, in Punta Gorda, Fla. at age 92. He was born in Toledo, Ohio on March 17, 1926. In 1944, Bob was drafted out of his junior year of high school by the U.S. Army, and sent to Fort Knox, Ky. for basic training. He then shipped out to the North Sea on the Queen Mary and, as a tank driver for the 33rd Regiment, his out“t fought through Germany to within 15 miles of Berlin. He and his tank were being readied for the Paci“c Theater when WW2 ended. He spent six more months leading a motorcycle escort squad in Germany before being honorably discharged as a Staff Sergeant. Back home, Bob became very good at weightlifting. Despite standing only “ve foot two, he became a state champion. He quickly got in on the ground ”oor of stock car racing and became known as Little BeaverŽ in the OhioMichigan area. He attended Lincoln Electric Welding school in Cleveland on the GI Bill and became a welder and ironworker for ten years in and around Toledo. During this time, Bob married and had three daughters. Bob began ”ying airplanes around Toledo pulling advertising signs and eventually getting his commercial pilots license. He was hired by Chemical Industrial Corp. of Cincinnati and was chief pilot for 25 years. Bobs company bought the “rst Lear jet and he proudly piloted it. Bob then ”ew for 10 years with Lewis Beck Industries in Boca Raton, Fla. After retiring from ”ying, Bob bought and lived on a 34-foot Catalina sailboat for seven years before moving to Eagle Point MHP in Punta Gorda, Fla. He was a member of the Coastal Cruisers Bicycle Club, bicycling 80 miles on his 80th birthday. He is survived by his three daughters: Roberta Schroer of Cincinnati, Ohio, Rebecca Richardson of Bonita Springs, Fla, Nancy Leonhardt of Pewaukee, Wisconsin and one granddaughter, Elizabeth Schroer of Cincinnati, Ohio. His loving companion, Brigitte Laughlin of Punta Gorda, two brothers, Ed Radebaugh of Perrysburg, Ohio and Harry Radebaugh of Englewood, Fla., and nine nieces and nephews. Two siblings proceeded him in death, Jim Radebaugh and Ruth Radebaugh. A Gathering of Family and Friends will be held Saturday, June 30 from 2 p.m. to 4 p.m. at Eagle Point Recreation Hall in Punta Gorda. There will be a memorial ceremony with military honors at internment at Sarasota National Cemetery (date TBD). Bob had his day in the sun. May the wind always be at your back, except for takeoffs and landings. Goodspeed, Bob. Arrangements have been entrusted to Kays-Ponger and Uselton, Punta Gorda Chapel. Please visit www. kays-ponger.com to leave condolences to the family.Sonja ShinerSonja Shiner, 72, of Port Charlotte, Florida passed away Sunday, June 24, 2018, at Bayfront Health Port Charlotte. Sonja was born to Paul and Olga Meurer on Oct. 14, 1945, in Medford, Mass. Sonja was a loving mother who loved life to the fullest. She loved to visit the YMCA, play mahjong, arts and craft but mostly spending her time with her grandchildren who she adored and her friends. She will be missed by all who loved and knew her. She is survived by her son, Michael Fay of Port Charlotte; her daughter, Linda West of Brockport, New York; two sisters, Christine Leibowitz of Connecticut and Paula Meurer of Florida; and three grandchildren, Brendan, Christopher and Addison. A Memorial Service will be held at a later date by the family in Massachusetts. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements by Roberson Funeral Home & Crematory Port Charlotte Chapel.NORTH PORT Norman R. Parsons IIINorman Parsons passed away peacefully at home Friday, June 22, 2018, at the age of 71. He is survived by his wife of 33 years, Sue Parsons; and his children, Jeff (Rose) Parsons, Bryan (Belinda) Parsons, Danny (Lori) Steingraber, Serena (Ben) Gainous; his 14 grandchildren, Colby, Alex, William, Logan, Keith, Cody, Zach, Drew, Kortnei, Matthew, Nathan, Kaylee, Lil Ben, and Brody along with several nieces and nephews, and many friends. Norm has several brothersin-law and sisters-in-law, Tom Steingraber, Martha ( Joe) Steingraber, Pete Steingraber, Jim (Roseann) Steingraber. He loved being an over the road truck driver for 45 years until he retired in 2011. His favorite pastime(s) was watching Nascar (Dale Earnhardt Jr & Kevin Harvick), Football (New England Patriots), and Baseball (New York Mets). He will be missed by all that knew him and loved him. Sound Choice Cremation & Burials, Sarasota, Fla., have been entrusted with arrangements. There were no deaths reported in Englewood or DeSoto on Tuesday. OBITUARIES As many veterans may know, the Department of Veterans Affairs appeals process can be quite tricky. For years veterans, have been involved in an appeals process that is complex, confusing and extremely long. On average a veteran would wait more than three years for resolution on their notice of disagreement and up to seven years for appeals decided by the Board of Veterans Affairs. As Charlotte County Veteran Services Of“cers, we want you to know that we have thoroughly researched the RAMP program and feel comfortable that this process will bene“t many of our veterans who currently have claims on appeal. We know how confusing those VA letters can be and that oftentimes, they are ignored completely due to lack of understanding; we dont want that to happen in the case of appeals. We also want veterans to know how simple this process is, its just a matter of someone reaching out to us to ask the question. In late 2017, VA launched the Rapid Appeals Modernization Program (RAMP). The VA has been working to improve this appeals process to shorten wait times and get quicker decisions. Starting February 2019, the VA will enact a new appeals law aimed at streamlining the appeals process; however, the VA is allowing veterans to opt-in to the new appeals process now.What is RAMP? This is a voluntary program which gives veterans the opportunity to opt-in the new appeals process before the law is enacted in February 2019. In the RAMP program, veterans can receive a faster decision of their appeal. The most important part is that opting-in to the RAMP program does not change your effective date of claim. What does this mean for veterans? With the RAMP program, veterans will have the opportunity to have their claim re-evaluated with the Department of Veterans Affairs. The VAs goal is to complete any RAMP appeal within 125 days. This means a veteran can have a new decision within months instead of years. If you still disagree with the new decision, the veteran can continue to appeal the decision with no effect on the original date of claim. What are the advantages of the RAMP program? The RAMP program allows veterans the opportunity of early access to the new ef“cient appeals process. RAMP will provide the veteran speedy resolutions to their appeal. RAMP allows the veteran to have his/her appeal re-evaluated by an experienced VA claims reviewer, with no effect on the original date of claim. However, once you have opted-in to RAMP you cannot go back to the legacy appeals process.Who is eligible to opt-in to RAMP? Any veteran or eligible claimant with a pending appeal can opt-in to the RAMP program. There is no obligation to opt-in to the RAMP program; however, remember participating in RAMP gives the veteran early access to the new appeals system.How do I opt-in to the RAMP program? Many veterans with pending appeals may have already received an opt-in letter from the VA. If you have received one of these letters, contact your Charlotte County Veteran Services Of“ce to discuss if the RAMP program is the best course of action for you and the best option to select. If you have a pending appeal and have not received an opt-in letter from the VA, you are still eligible for the RAMP program. The RAMP program may not be right for every pending appeal. If you have any questions about the RAMP program or your pending VA appeal, please call our of“ces in Port Charlotte: 941764-5579, or Englewood: 941-681-3716, or email VeteranServices@ charlottecounty”.gov.Veterans: What is RAMP and why do you need to know about it? Veteran Services OfficerIssicia Green G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELOCAL SHOPSHOMEREST AURANT FOR L UNCHFINE DININGGROCERIES adno=50536999 TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford A sk Larry: I  m a v e t e r a n b u t c a n w e Im a veteran, but can we s t i l l u s e a N a t i o n a l C e m e t e r y still use a National Cemetery i f m y w i f e d i e s f i r s t ? if my wife dies first? Yes, you can, and the cost is still free for the cemetery lot, marker, vault, and opening/ closing. We believe in giving straight answers to your questions. N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2002-2017 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 13

Page 14 E/N/C www.yoursun.com The Sun / Wednesday, June 27, 2018 STATE NEWS To view todays legal notices and more visit, www.oridapublicnotices.com 3112 FICTITIOUS NAME 06 / 2 7/ 20 1 8 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Barrel Buffers located at 27092 Partin Dr. Unit A in the County of Charlotte in the City of Punta Gorda, Florida 33983 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida this 25th day of June, 2018 Evan Blake Publish 06/27/18 110833 3590301 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Mermaids & Mystic Dreams located at 29200 Jones Loop Road Lot 522 in the County of Charlotte in the City of Punta Gorda, Florida 33950 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida this 25th day of June, 2018 Mary T. Pucker Publish 06/27/18 110833 3590261 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF LOUIS J. SERIAN, Deceased File No. 2018 CP 002191 SC Probate Division NOTICE TO CREDITORS The administration of the estate of LOUIS J. SERIAN, deceased, w hose date of death was Sept ember 7, 2015, is pending in the Circuit Court for Sarasota County, Florida, Probate Division, the addressof which is Post Off ice Box 3079, Sarasota, Florida 34230 The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM All other creditors of the dece dent and other persons having claims or demands against dece dent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED The date of first publication of this notice is June 27, 2018. Personal Representative: MATTHEW RHEINGANS, ESQUIRE 1314 East Venice Ave., Suite E Venice, Florida 34285 A ttorney for Personal Representative: MATTHEW RHEINGANS, ESQUIRE Email Addresses: matt@hrlaw1314.com Florida Bar No. 0624608 HALL & RHEINGANS, PLLC 1314 East Venice Ave. Suite E V enice, Florida 34285 Telephone: (941) 412-9000 Publish: June 27; July 4, 2018 100437 3589709 3124 NOTICE OF HEARING NOTICE OF PUBLIC HEARING AND REGULAR MEETING OF THE WATERFORD ESTATES COMMUNITY DEVELOPMENT DISTRICT The Board of Supervisors of the W aterford Estates Community Development District will hold a regular meeting and a public hearing on July 13, 2018 at 11:00 am at t he First Presbyterian Church of Punta Gorda, 25250 Airport Rd., Punta Gorda, FL 33950, for the purpose of hearing comments and f 3124 NOTICE OF HEARING objections on the adoption o f the budget(s) for the operation and maintenance of District facilities for Fiscal Year 2019. In addition, t he Board will hear public comment and objections relative to the levy of a non ad valorem assessment pursuant to Florida Law for the purpose of funding operations and maintenance and principal and interest expenses of the Dis trict. The District may also fund various facilities through the col lection of certain rates, fees and charges which are identified within the budget(s). A copy of the budget(s) may be obtained at the offices of the District Manager, 5385 N. Nob Hill Road, Sunrise, Florida 33351, during normal busi ness hours. The Board will also con sider any other business, which may properly come before it. Th e meeting may be continued to a date, time, and place to be speci fied on the record at the meeting. The meeting is open to the public and will be conducted in accor dance with the provisions of Florida Law for Community Devel opment Districts. There may be occa sions when one or more Supervi sors will participate by telephone. A t the above location there will be present a speaker telephone so that any interested person can at tend the meeting at the above lo cation and be fully informed of the discussions taking place either in person or by telephone communi cation. Any person requiring special accommodations at this meeting because of a disability or physical impairment should con tact the District Office at (954) 721-8681 at least five calendar days prior to the meeting. Each person who decides to ap peal any decision made by the Board with respect to any matter considered at the meeting is adv ised that person will need a record of the proceedings and t hat accordingly, the person may need to ensure that a verbatim record of the proceedings is made, including the testimony and evidence upon which such appeal is to be based. Paul Winkeljohn Manager Publish: June 27, 2018 249951 3579754 3130 NOTICE OF SALE N O TI C E O F S ALE NOTICE IS HEREBY GIVEN that the undersigned intends to sell the personal property described below to enforce a lien imposed on said property under The Florida Self Storage Facility Act Statutes (Section 83.801-83.809). The un dersigned will sell at public sale Thursday, July 12th 2018 a t 10:00 am EST on Lockerfox.com where said property is stored at: iStorage Port Charlotte, 7001 Gasparilla Road, Port Char lotte, FL 33981, Charlotte County. The following: Name:Unit # Contents: Steven Sloan405 Furniture, Totes, Lamps, Electronics Purchases must be paid for at the time of purchase by cash only. All purchased items are sold as is, where is, and must be removed a t the time of the sale. Sale is sub j ect to cancellation in the event o f settlement between owner and ob ligated party. Publish: 06/27/18 & 07/05/18 261196 3589168 NOTICE OF SALE NOTICE IS HEREBY GIVEN that the undersigned intends to sell the personal property described below to enforce a lien imposed on said property under The Florida Self Storage Facility Act Statutes (Section 83.801-83.809). The un dersigned will sell at public sale July 12th starting at 10:00 am EST on Lockerfox.com where said property is stored at: iStorage Gasparilla, 10500 Winborough Drive, Port Charlotte, FL 33981, Charlotte County. The following: Name:Unit # Contents: Elizabeth Sullivan0DD02 Fan, Totes, Crates Purchases must be paid for at the time of purchase by cash only. All purchased items are sold as is, where is, and must be removed a t the time of the sale. Sale is sub j ect to cancellation in the event o f settlement between owner and ob ligated party. Published: 06/27/18, 07/05/18 106889 3589188 N O TI C E O F PUBLI C S ALE: NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/11/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to accept or reject any and/or all bids. 1GCEC14V64Z181373 2004 CHEVROLET Publish: June 27, 2018 108475 3586583 ORLANDO „ The former business manager for Apollo 11 moonwalker Buzz Aldrin said Tuesday shes being unfairly defamed in a lawsuit accusing her along with two of his children of misusing his credit cards and slandering him. Christina Korp also posted a statement on Twitter late Monday blaming people who began to exert undue in”uenceŽ on Aldrin, adding that they drove a wedge between Buzz, his children and herself. She told ABCs Good Morning AmericaŽ she is saddened by this. Aldrins lawsuit “led earlier this month in a Florida state court, came a week after children Andrew and Janice “led a petition claiming Aldrin suffers from memory loss, delusions, paranoia and confusion. The children asked the court to name them as guardians. The lawsuit also notes that Aldrin, 88, was associating with new friends who were trying to alienate him from his family, and that he had been spending his assets as an alarming rate.Ž Court-appointed mental health experts planned to evaluate Aldrin in Florida this week. In April, Aldrin underwent his own evaluation conducted by a geriatric psychiatrist at UCLA, who said Aldrin scored superior to normalŽ for his age on tests. I also believe that he is perfectly capable of providing for his physical health needs, food, clothing and shelter, and is substantially able to manage his “nances and resist fraud and undue in”uence,Ž said Dr. James Spar in a letter to Aldrins attorney. In Aldrins lawsuit, the former astronaut asked a judge to remove Andrew Aldrin from control of his “nancial affairs, social media accounts and several nonpro“t and business enterprises. Andrew Aldrin had been a trustee of his fathers trust. Buzz Aldrin said in the complaint that despite revoking the power of attorney he had given his son, Andrew Aldrin continued making “nancial decisions for him. Aldrin accused his daughter, Janice, in the lawsuit of not acting in his “nancial interests and conspiracy, and he accused his former manager, Christina Korp, of fraud, exploitation of the elderly and unjust enrichment. Also named in the lawsuit are several businesses and foundations run by the family. Aldrins oldest son, James, isnt involved in the legal “ght. In a statement, Andrew and Janice Aldrin said theyre saddened by the unjusti“ableŽ lawsuit. Aldrin told ABC on Tuesday that hes feeling great and theres less confusion and more clarity.Ž He said family is foreverŽ and hes forever trying to patch it up.Ž Aldrin was a member of the Apollo 11 crew which landed the “rst two humans on the moon. Aldrin joined Neil Armstrong on the lunar surface in July 1969. Earlier this month, Aldrin was at the White House for President Donald Trumps announcement directing the Pentagon to create the Space ForceŽ as a new military branch.Buzz Aldrins ex-manager says shes been unfairly defamedBy MIKE SCHNEIDERASSOCIATED PRESS AP FILE PHOTOIn this Feb. 28 photo, Buzz Aldrin attends the 15th annual Global Green Pre-Oscar Gala, in Los Angeles. Security monitors dismissed from Parkland school Driver hits pedestrian, vehicles in parking lot Officials: 8 sea turtle nests run over on beach Florida panther struck and killed by vehicle Florida Supreme Court orders immediate removal of judgeFORT LAUDERDALE (AP) „ The unarmed security monitor who “rst spotted the suspect before a shooting that killed 17 people at a Florida high school is being dismissed from his job. The South Florida SunSentinel reports the Broward County school district announced Tuesday that Marjory Stoneman Douglas High School monitor Andrew Medina and another monitor, David Taylor, wont be rehired for the 2018-19 school year. Medina told investigators he spotted suspect Nikolas Cruz enter the school Feb. 14 but didnt stop him, even though he recognized him as a potentially dangerous former student. He radioed ahead to Taylor, who hid ORANGE CITY (AP) „ Authorities say a 73-yearold man hit a pedestrian, “ve vehicles and shopping carts in a grocery store parking lot in Florida. Florida Highway Patrol spokeswoman Kim Montes says Angel Rios Ruiz was leaving the parking lot in Orange City on Monday and intended to drive forward. Instead he put the car in reverse, hitting a vehicle. Then, he moved forward and hit a 52-year-old man. Montes said the pedestrian was in critical condition when he was airlifted to a hospital. SIESTA KEY (AP) „ Wildlife of“cials want to know who ran over eight sea turtle nests on a Florida beach. The Sarasota HeraldTribune reports that Mote Marine Laboratory told the Florida and Fish Wildlife Conservation Commission about the South Siesta Key nests on Friday. Mote of“cials say the damage and tracks seem to have come from a golf cart or all-terrain vehicle. NAPLES (AP) „ An endangered Florida panther has been struck and killed by a vehicle. Its the 15th fatal collision this year, out of 17 total panther deaths. The Florida Fish and Wildlife Conservation Commission says that the remains of the 2-yearold male were collected Monday near a rural road in Collier County. Florida panthers once roamed the entire Southeast, but now their habitat mostly is con“ned to a small region of Florida along the Gulf of Mexico. Up to 230 Florida panthers remain in the wild. TALLAHASSEE (AP) „ The Florida Supreme Court is ordering the immediate removal of a sitting circuit judge. The high court on Monday issued an order to remove Circuit Judge Scott DuPont from the bench by the end of the business day. DuPont is a judge in the 7th judicial circuit | HEADLINES AROUND THE STATEin a closet. It later came out that Medina was suspended last year for making sexual remarks to female students, including Meadow Pollack, who died in the massacre. A panel had recommended last year he be “red, but administrators kept him. It wasnt immediately clear how many eggs were hurt. which covers the counties of Flagler, Putnam, St. Johns and Volusia. DuPont is from Putnam County. The Florida Judicial Quali“cations Commission had recommended DuPonts removal due to misconduct. The charges against him included making inaccurate claims against his 2016 campaign opponent. Those claims included contending that his opponents wife and daughter had been arrested. DuPont also said while campaigning that he would “nd no law unconstitutional. In court “lings, DuPont acknowledged he was careless while campaigning but said he did not know the information was false.adno=50536528 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net adno=54535278 moldmoldmoldmoldmoldmoldmold moldmoldmoldmoldmoldmoldmoldmoldmoldmold moldmoldmoldmoldmoldmoldmoldmoldmoldmold moldmoldmold moldmoldmoldmoldmoldmoldmold moldmoldmoldLicensed Mold Removal FREE MOLD INSPECTIONS! 24 Hour Water Removal VENICE 488-0000Port Charlotte 629-9954Sarasota 365-1556Voted Best Carpet Cleaning www.gcclean.com Gulf Coast Carpet Cleaning and Disaster Service did a GREAT JOB on every unit for Saybrook Manor Residents. I had many compliments from owners that the mess was kept contained when our project was going on. You made our Plumbing replacement easier. Saybrook Manor Board/Alexis Blakley State Lic# MRSR30mold adno=720635 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55

PAGE 14

The Sun /Wednesday, June 27, 2018 www.yoursun.com E/N/C Page 15 LOCAL/REGIONAL NEWS VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday ClosedVisit 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=719867

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Wednesday, June 27, 2018 STATE NEWSSuspects stealing your money and your sense of security: scenes like this are playing out across SWFL on a nightly basis. In 2017, valuables were taken from more than 120,000 cars across Florida, and people are making it easy for criminals to do it. My amp got stolen out of my car. I got my iPod Touch taken. I got some designer glasses taken. I got our camera that was stolen as well,Ž said Lehigh Acres neighbor Erika Ginther. It was all because Ginther accidentally left her trunk unlocked overnight. I guess they checked our cars and I didnt double click my car so I learned the hard way,Ž Ginther said. Tami Baker at L.A. Insurance says many people are also learning those lessons, and it doesnt just affect your auto insurance. Your contents inside your (car) is not covered by car insurance company. Youre going to have to make a claim for any of that through your homeowners company,Ž Baker said. And more claims mean higher insurance prices for everyone else. The more claims there are, the higher the prices are going to be in a certain area. They use zip codes to determine that,Ž Baker said. Before insurance rates increase, they go through the states insurance commissioner. Agents say rates will most likely be increased the next time you renew due to additional claims from Hurricane Irma. Experts also want to remind drivers to avoid leaving valuables in plain sight, lock your car doors and tell neighbors to do the same. If not, everyone pays.Its your money: Car break-ins can cost you, even if youre not the victimBy ERICA BROWNWINK NEWSPedestrian killed by train Florida Governor: No pay during government shutdowns Plane takes off, falls into ditch at airport Teen charged with dumping gator in convenience store Police: 2 men arrested in 2004 killing of mother and son 7th person convicted in Florida city corruption scandalPOMPANO BEACH (AP) „ Authorities say a pedestrian was struck and killed by a train in Florida. News outlets report that the train hit the man Tuesday morning in Pompano Beach. Pompano Beach Fire Rescue says the man was dead at the scene when they arrived. Witnesses say the man appeared to be trying to beat the train across the tracks but didnt make it. Of“cials say the engineer didnt realize the train had hit someone and kept going. Investigators were trying to determine which train was involved. TALLAHASSEE (AP) „ Florida Gov. Rick Scott says members of Congress should not get paid during a government shutdown. Scott will announce his backing of this proposal during a campaign stop Tuesday in Naples. The Republican governor will also criticize Democratic incumbent U.S. Sen. Bill Nelson for getting paid during past government shutdowns. ORLANDO (AP) „ An airplane at a Florida airport took off from a runway and fell into a ditch. Orlando Executive Airport spokeswoman Carolyn Fennell tells the Orlando Sentinel that the plane failed to gain suf“cient airspeed after takeoff. Fennell says four people were aboard the plane Monday morning, and no one was injured. The Orlando Fire Departments hazmat team responded to a call about a minor fuel leak just after 8 a.m. The runway was closed while crews cleared the area. The plane is a Cessna 340A “xed-wing multi-engine craft owned by Michigan-based Little Dreams Aviation LLC. It was built in 1979. LAKEWOOD RANCH (AP) „ Florida authorities say theyve charged a teen with dumping a live alligator in a convenience store earlier this month. The Bradenton Herald reports that the 17-yearold boy was issued a misdemeanor citation Friday charging him with illegally possessing or harvesting an American alligator. The Manatee County Sheriffs Of“ce says the teen was not arrested but given notice to appear in court July 21. The sheriffs of“ce was alerted to the two-foot alligator around 2:30 a.m. June 15. Deputies contacted the Florida Fish and Wildlife Conservation Commission, which sent a trapper to the Wawa store in Lakewood Ranch. The alligator was relocated to a suitable environment. Of“cials had previously said two people dropped off the reptile, but authorities say no one else is expected to face charges. VIRGINIA BEACH, Va. (AP) „ Police in Virginia say theyve made two arrests in the 14-year-old slayings of a woman and her 7-year-old son. Virginia Beach police said Tuesday in a statement that theyve arrested one man in Indiana and another in Florida on charges of murder. The statement said new information led to the arrests. It did not elaborate. MIAMI (AP) „ A seventh person has pleaded guilty in a wide-ranging corruption scandal in a Florida city. Court records show Dante Starks pleaded guilty Monday in Miami federal court to a bribery conspiracy charge and failing to “le his 2015 federal income tax return. His sentencing is scheduled for August. Starks wasnt an Opa-locka city employee, but prosecutors say he had great in”uence over former City Commissioner Luis Santiago. Prosecutors say Starks conspired with Santiago, former city manager David Chiverton and former assistant public works director Gregory Harris to take money from businesses and individuals in exchange for help with of“cial city dealings. Santiago, Chiverton and Harris were previously convicted, as well as Raul Sosa Sr., Raul Sosa Jr. and Demetrius Corleon Taylor, whos the son of Opa-locka Mayor Myra Taylor. | HEADLINES AROUND THE STATEScotts idea isnt new. He suggested that members of Congress should return their pay during the last government shutdown. But other politicians including Democrats have proposed similar measures. A Minnesota member of Congress proposed a similar idea back in 2015. Gwen Graham, a Democratic candidate for governor who was in Congress, also proposed ways to prevent a government shutdown in 2015. While governor, Scott has not proposed similar measures for members of the Republicancontrolled Florida Legislature. In June 2004, 29-yearold Lois Schmidt and her son Jonathan Vetrano were found shot in a house that was set ablaze. Police said the case was never forgotten but had gone cold after an exhaustive investigation. Police said they arrested 43-year-old Richard Stoner on Saturday in Logansport, Indiana, which is north of Indianapolis. Police said they arrested 46-year-old Christopher Schmidt on Monday in Deltona, Florida, which is north of Orlando. Both men are awaiting extradition. ALLTHENEWS YOUNEED,SEVENDAYSA WEEK. Where Shopping Makes Cents charlottecountychamber.org adno=50536650 Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50536313 CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54537372 Come see why our Residents Call Lexington Manor HomeASSISTED LIVING FOR SENIORS!Our Assisted living community includes upscale restaurant dining, with many choices. You can rest easy knowing the details are taken care of so that you can live a carefree lifestyle.adno=50536349At Lexington Manor you have the freedom to remain independent while relaxing or enjoying our fully scheduled calendar of social and recreational activities. Our many exceptional services and amenities include outings, exercise classes, full-service beauty salon and barber shop, game room, library, transportation, laundry, and housekeeping. CALL US TODAY TO SCHEDULE YOUR OWN PERSONAL TOUR. www.lexingtonmanorportcharlotte.com941-766-7991 20480 Veterans Blvd., Port Charlotte, FL 33954Assisted Living Facility # 10548 19887 Veterans Blvd Port CharlotteBetween Cochran & AtwaterDriveway Mix $39.99/yd3Pygmy Date Palms From $59.99 River Rock From $109.99/yd3$$ Get More for Less $$941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations Exp.7/4 adno=720714 $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497Mobile Home Specialists10 Year Warranty on All Systemsadno=50536593No monthly interest if paid in full within 24 months! $200 OFFAll systems

PAGE 16

The Sun /Wednesday, June 27, 2018 www.yoursun.com E/N/C Page 17 LOCAL/REGIONAL NEWS adno=719868

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Wednesday, June 27, 2018 LOCAL/REGIONAL NEWSAnything with queenŽ or kingŽ attached to the name of a plant generally means some degree of magni“cence. One such plant is the queens crape-myrtle. Growing upwards of 40 feet tall, the pink to lavender blooms are a glory to behold in season. While they can grow in the warmer parts of Charlotte County, they are sensitive to the cold which can limit their range. The Queens Crape-Myrtle originally came from tropical Asia, so proper warmth is an issue. I received a small Queens Crape-Myrtle over 10 years ago to try in my backyard in Port Charlotte. I had high hopes but was not really overly aware of its tender nature. It grew to about 3 feet tall and even began to set a few ”owers. Then, three cold winters later, I was left with a pathetic stump „ a shadow of its former self. I should have known better, but I had to try and got away with it for a few years. I have even seen a few on Kings Highway which have taken some blows over the years, but occasionally sneak in some ”owers before a cold test winter knocks them back. Ordinary Crape-Myrtles are very hardy in our area and northward. However, the Queens Crape-Myrtle is more tropical in nature and as such better suited to warmer coastal areas, Punta Gorda, and south in Charlotte County „ hardiness zone 10B at a minimum. Microclimates where temperatures are milder due to some type of natural protection are also worth a try. The Queens CrapeMyrtle is a deciduous tree with leaves that turn red before falling in the winter „ a little added winter color interest. In addition to the large leathery leaves, the bark is attractively mottled and peeling. The tree has very strong wood, which, when properly pruned, makes a fairly wind-tolerant tree. Plant your Queen in a fullsun area with a future accommodation for a good 30-foot to 40-foot spread. This tree is very drought tolerant once established and is well adapted to our rather alkaline soils. The Queen is not very salt-tolerant, so please keep this in mind. My poor little tree did ”ower within several years of planting, and Queens Crape-Myrtle plants are reported to ”ower from seed in as early as the second year. In the right place, the Queens Crape-Myrtle makes a great specimen tree for a lawn area and is very tolerant of urban conditions. The ”owers put on quite a show from June to July with 12-inch long panicles of supersized three-inch wide pink/lavender-colored crape-myrtle ”owers. Now is the time to view the Queens Crape-Myrtle. Plan before you plant „ its the Florida-Friendly Landscaping way „ and then give your landscape the royal treatment! For more information on all types of ”owering trees suitable for our area, please call our Master Gardener volunteers on the Plant Lifeline on Mondays, Wednesdays and Fridays from 1 p.m. to 4 p.m. at 941-7644340 for gardening help and insight into their role as an extension volunteer. Dont forget to visit our other County Plant Clinics in the area. Please check this link for a complete list of site locations, dates and times „ http://blogs. ifas.u”.edu/charlotteco/ “les/2018/03/PlantClinics-Schedule.pdf. Ralph E. Mitchell is the Director/Horticulture Agent for the Charlotte County Extension Service. He can be reached at 941-764-4344 or ralph.mitchell@ charlottecounty”.gov.Royalty in the landscape „ the queens crape-myrtle A large Queens Crape-Myrtle doing well in Punta Gorda. PHOTOS PROVIDEDFlowers t for a queen. Gobs of frilly owers Ralph Mitchell 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentJUNE SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMMAVERICK KNIVES $11 GRUBS AWAY $26 POTTING SOIL 5/$10 CORONA PRUNER $18 RAILROAD TIES $19adno=54535371 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.SUMMER SUPER SAVINGS Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* (Only 3 available) $400 OFF*Jazzys New Zero Turn Scooter All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$200 OFF* HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF* $350 OFF* ALL PORTABLE OXYGEN CONCENTRATORSadno=54537358 Member FDICozrk.com/portCDOpen Online:Great Rate!Easy to open. 2.26%APY*15-Month CD SPECIALPort Charlotte1950 Tamiami Trail 24100 Veterans Blvd.Punta Gorda3855 Tamiami Trail*Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. Offer not available to brokers, 1-844-901-OZRK (6975)adno=50536972 Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=721474 18440 Paulson Dr., Suite B, Port Charlotte, FL 33954www.acergranite” a.comcontact@acergranitecorp.com Mon-Fri 9-5 € Sat 9-Noon € Closed SundayWe have the LARGEST GRANITE INVENTORY in Charlotte County, with over 800 slabs to select from on our lot!Ballot #359 Granite Supplieradno=50536771 for forUS! US! Custom countertops and superior service!Ž QUALITY AND SERVICE SET US APART! READERS CHOICE AWARD2017 adno=720729Licensed & Insured 941-423-9696Jason Tari, Owner info.jtscustompools@gmail.com941-423-9696www.jtscustompools.com1040 Buena Vista Circle € Port Charlotte, Fl 33953CPC# 1457348 Under Service:Best Pool Construction and Best Pool Maintenance Company€ Design € New Construction € Remodels € Repairs € Heat Pumps € Solar Heating € Brick Pavers € Resurfacing € Travertine € Rock Waterfalls & Water Features € LED Lighting € Screen Enclosure € Baby Barriers € Salt Chlorination 2009-2010 2017 for forUS! US!

PAGE 18

OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDS WEDNESDAY, JUNE 27, 2018 CHARLOTTEFeeling a bit lonely this summer? You may want to consider looking for a new furry friend this Saturday at the Animal Welfare Leagues Summer LovinŽ adoption event. The AWL is home to many animals in need of caring owners to give them a new lease on life. All of the animals you would expect „ dogs and cats „ are available for adoption, along with a few slightly unconventional ones, including a pig looking for a family. The pig, named Benny, was rescued as a stray, and recently became the only pig in AWLs care. The AWL is hoping to “nd Benny a proper home this weekend. We want whoever is adopting Benny to understand that he is a pet, not dinner, so we will make sure to go through the same checks during the adoption process as we would for any other animal,Ž said AWL acting director Aggie Augila. According to Augila, the event will be one of the Leagues largest adopt-a-thonsŽ of the year. All of our animals are available at discounted rates because we want to “nd them good homes,Ž she said. Additional discounts will be offered on DNA testing and microchip tagging for all pets. A professional photographer will also be present to take photos of pets with or without their families for $10. We are trying to encourage people to get their pets photographed and microchipped,Ž said AWL volunteer coordinator Bruce Klemish. Its especially important in Florida with hurricane season starting.Ž Microchip identification tagging and registration will be offered Saturday at a discounted rate of $25. The AWL has made sure visitors to the adopt-a-thon will have even more incentives to take an animal home. The event offers a raffle with free entry for everyone who adopts a pet. Those adopting pets will also have an opportunity to receive an additional random discount through a fish tank game. The Summer LovinŽ event begins Saturday at 10 a.m. Visitors can enjoy food and refreshments while meeting their new animal friends until 3 p.m. at the AWL shelter, 3519 Drance St., Port Charlotte. Email: rlane@sun-herald.comFind a new friend at Summer LovinBy RORY LANESUN INTERN SUN PHOTOS BY RORY LANE Volunteer Linda holds 6-year-old cat Rusty who is looking for a new home. AWL kennel-tech Jonathan pets available dog Bubba while out for a walk. Benny the pig in his enclosurEAs John Wildeman talked, the beep, beep, beep of Morse code pulsed in the background, slightly undermining his conversation. It was National Amateur Radio Field Day, and members of the Peace River Radio Association were preparing to spend Saturday afternoon at the Punta Gorda Boat Club competing as a unit and demonstrating ham radio to the public. The purpose of the field day was to demonstrate to the general public what we can do and how its done,Ž said Wildeman, co-chairman of the event. We try to attract people.Ž It also was a competition among ham radio clubs in North and South America. The clubs earned points by meeting certain benchmarks. For instance, every voice contact was worth one point. A contact in Morse code was worth two. Contact with a satellite was worth 100 points. The radios were run by a generator, replicating an available power source during an emergency. The field day, an annual event, offered the public a chance to become acquainted with amateur radio in Charlotte County and put to rest the stereotype of a nerdy teenager hunkered in his basement calling into a microphone, Come in? Come in? The facility on Retta Esplanade was set up with four competitive posts as well as public demonstration stations. The Peace River Radio Association is one of two clubs in Charlotte County. The Charlotte Amateur Radio Club is the other. The association has about 90 members. Twenty-five took part in Saturday afternoons exercise. Emergencies provide the circumstances for ham radio operators to thrive. Operators are a little like flashlights. Calling all amateur radio enthusiastsBy RUSTY PRAYSUN CORRESPONDENT SUN PHOTOS BY RUSTY PRAYErwin Cohen, treasurer of the Peace River Radio Association, checks to see if hes on the right frequency in preparation for National Amateur Radio Field Day. Joe Kliment, left, and Roger Weatherly, both association members from Punta Gorda, explain the emergency communication system in Charlotte County. Association member Tom Chance of Punta Gorda demonstrates how Morse code is used in emergency communication.RADIO | 2Summer gets serious next week when we celebrate July 4. I am a big fan of fireworks, picnics and all the fun stuff that goes with one of our nations most popular holidays. We have the traditional Freedom Swim, fireworks in North Port, Punta Gorda and Englewood „ all kinds of opportunities to get the family together for a good time. As I tried to decide where to catch the best view of the fireworks, I began to ponder some questions. So, if youll pardon me for asking: € Wasnt that a smart move by the Harbour Heights Civic Association following last weeks gun play to cut off rentals of their events center at midnight? In hindsight, any party going until 4 a.m. is just asking for problems. € How does Rick Treworgy keep up with all the keys to his Muscle Car City vehicles? € Did you know they only sell chocolate milk at Busch Gardens? I dont like chocolate milk so I had to bypass those big chocolate chip cookies. Who can eat a cookie without milk? € Speaking of Busch Gardens, I wonder who was the genius who developed and placed those human drying machines just outside the exit gate of the Congo River Rapids ride? On a visit last weekend I had the unfortunate luck to get doused by every water-wielding trick on the ride. But, even though I was drenched, my thrifty side rejected the $5 cost of stepping into the dryer. Now, if it had been $1 ... € Have you noticed the guys who cut grass on the countys medians and bypasses? Sometimes they have three or four mowers going on one stretch, zipping past each other. They are very good at what they do or else there surely would be wrecks. € Is it a secret why Punta Gorda let its public information officer go recently? She had only been on the job a few months. € How often is it in todays competitive business climate that you find two rivals who recommend each other? I did. When I took my wifes Buick in for an estimate on her transmission, I didnt like the price. But I left the car because I knew of no other mechanic who specialized in transmissions. When I found one and went back to tell the fella I was taking the car for a second opinion he cheerfully asked if I was taking it to John.Ž I said yes, and he said John is a great mechanic. When I went to John, he gave me the same depressing analysis and said the first guy Alvarez or AlŽ is a great mechanic, very honest and I should take it back to him because he is cheaper. Imagine that. Johns Transmissions and Alvarez Transmissions in Murdock actually boost each other. € And finally, isnt there a lot we can learn from kids? Driving up to Branford, Florida, last weekend to take my oldest grandson to Sea Cadet camp, I saw a very small, but significant, act of kindness that touched my heart. We had the air conditioning ramped up pretty high when the oldest grandson lay down for a nap „ he had had only five hours of sleep. A couple minutes later I noticed the younger grandson reach into his backpack for a sweatshirt. I figured he was cold. But no, he tenderly placed the sweatshirt over the shoulders of his sleeping brother. If only we could all care about each other that much. Pulitzer Prize-winner John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@sun-herald.comPardon me for asking about milk, transmissions, kids JohnHACKWORTHEDITORHACKIN AROUND

PAGE 19

Page 20 C www.yoursun.com The Sun / Wednesday, June 27, 2018 OUR TOWN NEIGHBORS 2 You dont think about them until the lights go out. During normal times, operators function in the shadows of cell phones and the Internet. But when systems fail „ as they did during Hurricane Irma in 2017 „ ham radio operators suddenly become handy to have around. They take the place of the everyday communication systems. When all else fails, when the towers go down and everybody is screaming, were the ones who operate,Ž said association member Joe Kliment, who is responsible for emergency hospital communication in Charlotte County. We keep communications going.Ž Roger Weatherly, another association member, nodded. We do all this communication without power, without telephone lines, without the Internet. When a bad hurricane comes around, thats when we come to life. Thats when we do our thing.Ž As the two men talked, the beep, beep, beep of Morse code pulsed in the background. The sound seemed suddenly reassuring.RADIOFROM PAGE 1 SUN PHOTO BY RUSTY PRAYWith a little help from his friends, event co-chair Doug Young, on ladder, rigs a wire antenna for the Peace River Radio Associations eld day. GOLF CHAMPIONSHIP Play any or all of the participating courses for your chance to Championship Tournament Sponsor GOLF COURSE First qualifying tournament June 30 at Spring Lake Golf Resort -REGISTER NOW! HOLE SPONSORS:Professional Hearing Aid Centers € Royals Furniture € Codys € Dimitris € Huston Chevrolet € J. Biance Financial € AB Carts € SFSC € AAA Direct Discount Championship Tournament September 15 th *Course to be announced Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship 8:30 am Shotgun Start Cost $50 Qualifying tournamentAdditional $30 Fee for qualifying player to play in championship tournament.adno=3589381 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 252 W. Marion Avenue, Ste 1123, Punta Gorda, FL 33950 | www.whartonsmith.com Your Local adno=50538119

PAGE 20

The Sun /Wednesday, June 27, 2018 www.yoursun.com E/N/C Page 21 OUR TOWN NEIGHBORS 3 D C 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 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 D D 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 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 W S 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 C AC AC C Y C A A A A A A C AC AC R YL L YL CW C CR CR CR Y 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! W eekly B i-weekly Move-Ins Move O uts R eferencesLic. Ins. 941-769-4455 PRO PATH CONCRETE C ONCRET C O O N C R RE R E T T E A A A A C C C C A D adno=719968

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Wednesday, June 27, 2018 OUR TOWN NEIGHBORS 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 Care941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H 941 456 2120 YOUR ARMY LOGISTICS MOTTERNIZED LL C Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I I J M M M P H H L L L L P H H N H P The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling 1-850-487-1395 or on the Web at adno=719969

PAGE 23

Page 24 C www.yoursun.com The Sun / Wednesday, June 27, 2018 OUR TOWN NEIGHBORS 6We discussed these items before but after this week, it appears a refresher is in order. Most of us run PCs with the Windows operating system on it, either Windows 10, or one of the older versions such as Windows 8, or Windows 7 „ or if really living in the past, Windows Vista or even XP. Someday, the phone will ring and either well be unfortunate enough to answer it or the caller will leave a voicemail message informing us that the Windows license key has expired and our binary buddy will be shut down permanently unless we pay up immediately. Red ”ags should ”y up our ”agpoles. First, the Windows license key never expires. Second, as a client was recently instructed, they needed to go to Walgreens, the scammer even provided the nearest Walgreens and instructions to purchase seven, $100 Steam Gift Cards. The client was to call back and provide the numbers on each card to the caller and their Windows license key would be reactivated. Third red ”ag; Microsoft is a global corporation; the chance that they cant take credit cards is zero. Fourth red ”ag; $700 to reactivate a key that doesnt expire? We could buy a new computer for less than that. Fifth red ”ag, Microsoft will never, not ever, make unsolicited calls. And from here it went downhill as the caller convinced the client that he needed to take control of the computer to check a few things. The scam artist installed a small program. This program activated as soon as the computer was turned on and made the screen go black with a little message in the middle that said the computer had been deactivated and the user needed to call the 800 number right now. It looked serious, but Task Manager quickly allowed the bogus program to be turned off and then uninstalled. Another item that needs attention is System Restore verses System Recovery. System Restore is like time travel. If we have it turned on, we can tell our binary buddy to travel back to a date where everything worked and start over from there. Example: we download an old driver for our printer by mistake, install it and the computer starts whooping and hollering that the world is going to end. We quickly open System Restore and move our PC back to the day before we installed the non-functioning software. All is as it was. System Recovery, on the other hand, is like a rebirth. It wipes our calculating companion of all the accumulated junk, “les, pictures, programs and miscellaneous detritus weve inadvertently added to our poor PC. When the System Recovery is “nished the machine will be the same shiny box it was when we “rst brought it home. Here is the takeaway from this: System Restore, earlier time, System Recovery, all is gone but the PC is like a new born babe. Finally, use a local tech. Much cheaper in the long run. Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Services. You can reach him at adakeep@hotmail.com or 941-626-3285.When red flags should be raised Bits & BytesCourt Nederveld Good day to all! Did you know the first namedŽ hurricane to strike this area was Donna? As stated in my previous column, the United States began naming storms using only female names in 1953. That practice was modified in 1978 when mens names were included for Eastern North Pacific storms. Atlantic and Gulf of Mexico storms started receiving male names in 1979. Anson Gaskill, born May 21, 1912, in the community of Charlotte Harbor, recalling the 1921 storm, was awakened at 3 a.m. by his dad. The family quickly evacuated from their home near the bay on Bayshore Road close by the foot of Oakley Street, to the new school a short distance away due to rising water. The Charlotte Harbor School had been completed the year before and was located just off Kings Highway, where Schoolhouse Square Shopping Center is today. Constructed of brick, it was two stories high. After two nights and a day on the second floor, the water had receded enough that they could return home, discovering water had reached 2, and two and a half feet deep in the school and their home, respectively. The Great Hurricane of 1926 made landfall on Sept. 17 at Miami, traveled across the state and reached this area on Sept. 21. Although weakened, it was still strong enough to lift the Church of the Good Shepherd, then at the corner of West Virginia Avenue and Cross Street (U.S. 41 south), off its foundation, toppling the bell tower. Rising water also severely damaged the new City Dock at the foot of Sullivan Street and flooded streets. This is the storm that killed hundreds when water was blown out of Lake Okeechobee over its southern bank. Sept. 11, 1960, saw the arrival of Hurricane Donna. Its still the only storm of record to produce hurricane force winds in Florida, the Mid-Atlantic states and New England. Being 8 years old, I remember it fondlyŽ since opening day at the just-completed St. Charles Borromeo School was delayed a week. Sort of like snow days in the north, I suppose. Like the Great Hurricane of 1926, Donnas strong winds blew out of the northeast until only the harbors channel contained water and flooding occurred when the wind shifted. This time it was the First Presbyterian Church, then on Harvey Street across from City Hall, that lost its bell tower. Sanctuaries of the Bethel A.M.E. Church at the corner of East Olympia Avenue and Wood Street, and Saint Marks Missionary Baptist Church at East Virginia Avenue and Dupont Street were also badly damaged. The formers woodframe building had to be replaced with the current sanctuary of concrete block construction. When the storm reentered the Atlantic Ocean later that day near Daytona Beach, sustained winds still exceeded 100 miles per hour. The most interesting occurrences to a then 8-year-old, besides no water in the harbor, were the eyeŽ passing over us. We went outside in the calm, and saw roofs of newly constructed General Development homes strewn all over Edgewater Boulevard in the Gardner Avenue area. Our 1926 home on the bay lost only one piece of tin off the back porch roof. Historically, the Charlotte Harbor area feels the impact of a major storm every 18 years. The most recent, many of us know, was in August 2004, and theres been enough written about Charley. Unfortunately, my childhood home did not fare as well that time around. Donna, along with Charley, Frances, Ivan and Jeanne, are among the 81 names that will never be used again due to the storms severity. Photographs showing the effects of several area hurricanes can be viewed by visiting Charlotte County History Collections online. This column appears every other Wednesday, courtesy of the Charlotte County Historical Center Society. The Society exists to help preserve and promote Charlotte Countys rich history. Call 941-833-3828 for more information.More hurricane history Frank Desguin Did you know? adno=54538822 %%%Compare Our CD Rates Bank-issued, FDIC-insuredMinimum depositMinimum depositMinimum depositAPY* APY* APY* $1 000$1 000$1 0001-year2-year 5-year www.edwardjones.comMember SIPC Pete Rouzzo, AAMSFinancial Advisor.13435 S Mc Call Rd Suite 2 Gulf Cove / Publix Plaza Port Charlotte, FL 33981 941-697-6555 Multaq 400mg180 tablets$392.56Cialis 20mg48 tablets$218.57 Domperidone 10mg200 pills$102.69 Viagra 100mg48 pills$162.25 E exor XR 150mg180 tablets$135.30 Eliquis 5mg180 pills$301.00Lumigan Eye Drops.03% 3 X 3ml bottles$147.77 2414 TAMIAMI TRAIL, UNIT A PORT CHARLOTTE, FL941-421-71556270 N. LOCKWOOD RIDGE RD SARASOTA, FL941-355-7887Now open Saturdays adno=54537390 adno=50536648 LEMON BAY COMPUTER SERVICE 30 North Elm StreetElm at Dearborn941-548-1322info@LemonBayComputerService.comComputer Service for your Home & Of“ ce Call or Stop By Today! 2014-2018adno=54535323 Happy 4th of July! adno=54538773Bu et12:00 to 2:00 pmMusicStarts at 12:30pm cost $14 (plus tax) Wednesday, July 4th Englewood Elks Lodge941-474-1404 Call for Reservations Monday Thursday (9am to noon only)401 North Indiana Ave Buffet Includes:€ BBQ Chicken € Hamburgers € BBQ Ribs € Hot Dogs € Beans € Salads € Dessert 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 24

The Sun /Wednesday, June 27, 2018 www.yoursun.com C Page 25 OUR TOWN NEIGHBORS 7Road closures plannedShort sections of Birchcrest Blvd., Hariet St., Alton Rd., Abscott St., Achilles St., and Hardey St., on the south side of Midway Blvd. will close Thursday, June 28 for approximately 10 days. This short-term detour is necessary to replace curbing in the area. Motorists are asked to use the posted detour routes around the closures and use extreme caution, and be vigilant to the proper direction of travel.Car wash plannedA car wash bene“ting the Charlotte County chapter of Special Olympics Florida will be held from 9 a.m. to 2 p.m. on Saturday, June 30, at the Peachland of“ce of Charlotte State Bank & Trust, 24163 Peachland Blvd., Port Charlotte. Athletes and volunteers will be washing cars on the far side of the parking lot. A $5 minimum for each car wash is requested, but donations in any amount are appreciated. For additional information, call Charlotte County Special Olympics Director Tera Sylvester at 941-391-6906 or the Charlotte State Bank & Trust Peachland of“ce at 941-627-0038.Pirates adventureThe Elsie Quirk Library, 100 W. Dearborn St., Englewood presents Showtime for Kids: Pirates Treasure AdventureŽ from 1:30-2:30 p.m. today, June 27. Help search for lost treasure and enjoy some awesome magic, amazing balloons, hilarious audience participation and laugh out loud comedy along the way. This program, for children ages 3-11, is funded by the Friends of Elsie Quirk Library.Wing Fest Sons of AMVETS Post 2000 hosts Wing Fest from 2-8 p.m. Saturday, June 30. There will be 10 ”avors of wings with a choice of “ve for $5.50, or 10 for $9. Fries available for $2. Call 941-429-1999. COMMUNITY NEWS BRIEFS € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50536314 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment 10% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER) 1312 Market Circle, Unit 9, Port Charlotteadno=50536594www.blindspotetc.com 941-743-2646 HURRICANE AWARENESSHAVE A PLAN TO CARE FOR THOSE WITH SPECIALS NEEDS WHEN A HURRICANE HITS A hurricane puts everyone at risk but for some the risk of being killed or injured when the storm makes landfall is even greater because they have special needs. To help safeguard men, women and children who may have a mental disability or be unable to walk, hear, or see it is important for their families and caregivers to have a detailed plan for what to do when a hurricane strikes. Disaster preparedness experts agree that one of the most important things that you, as a family member or caregiver, can do is project a sense of calm. If you panic the chances are very good that the child or adult with special needs may sense that and panic as well. That can cause confusion, an unwillingness to follow directions, and generally make surviving the storm even harder. When it comes to formulating a plan, experts note that you should have an evacuation plan. This plan should include, “ rst, alternate means for getting out of your house or building. That may sound obvious, but when a hurricane hits your “ rst escape route … the front or back door, for example may be blocked. If you are a person with special needs, or a caregiver, you should ask and answer a series of questions about getting out of your home in the event of a hurricane. For example, if you are a caregiver, are you strong enough to carry an adult with special needs out of the house if that becomes necessary? Do you have neighbors or friends who can help you if you are not? Are your windows wide enough for a person with special needs who is bedridden, for example to exit? Secondly, your evacuation plan should have at least two routes out of the danger zone once you have safely left your home. Remember, in the immediate aftermath of a hurricane roads may be ” ooded or blocked by debris. Downed electrical wires may be lying across some roads. If you have planned only one escape route, you may wind up being stranded for hours or even days until emergency crews can clear the roadway. You should create a network of relatives, friends or co-workers who can render whatever assistance you might need. This network of people should include someone who can o er you shelter out of the danger zone if you need it, for example. While creating this network, you or your caregiver should talk with these friends, relatives or coworkers about your special needs to be certain that, should it become necessary, they can actually render the kind of assistance you need. Both Sarasota and Charlotte counties have what is known as a Special Needs Registry. As a caregiver or a person with special needs it is important that you register with your county of residence. Doing so will help emergency services personnel quickly check your residence and assist you if, for some reason, you were unable to evacuate before a hurricane made landfall. Registering now could save your life later. If you are someone with special needs you should wear a medical alert tag that will enable emergency services personnel or medical professionals to quickly identify your disability. If you are someone with a severe speech, language or hearing disability there are additional precautions you should take. For example: Keep a writing pad and pencils handy so you can communicate quickly and e ciently with rescue personnel. Keep a ” ashlight nearby so that you can signal your position to other people in the event you are unable to call to them. If you are hearing impaired, remind friends and neighbors that you may be unable to hear warning signals or emergency instructions. Ask them to check on you in the event disaster warnings are being broadcast. For more information about how to prepare in advance for a hurricane if you are a person with special needs or a caregiver, visit the Sarasota County website at www.scgov.net/emergencyservices/allhazards. asp or the Charlotte County website at http://charlottecounty” .com/Emergency/. You can also call 941-833-4000 in Charlotte County or 941-861-5000 in Sarasota County for more information about how to best prepare in advance for a hurricane. Est. 1979EnglewoodGlass & Mirror Inc."For All Your Glass Needs"Windows € Showerdoors €Mirrors358 W. Dearborn St € (941) 475-1101www.englewoodglass.com adno=54535357FREE Estimates24 HR. Emergency Service Are Your Windows Hurricane Ready? SUBCONTRACTOR OF THE YEAR 2014Dry 4 LifeŽ 2013 READERS CHOICEWWW.APEXROOFMASTERS.COMBonded, Licensed & Insured Lic# CCC1330856FREE ESTIMATESMETAL €TILE € SHINGLE € FLAT SILICONE COATINGS460-6011 Board Of Directors Member Associate Vice Presidentadno=54535523 adno=54538724Are Your Trees Hurricane Ready? SPECIALIZING IN DANGEROUS TREE & LIMB REMOVAL 2012-2018adno=54535405 Your Home Town Plumber € No Service Call Fee Price Protection € No Overtime Charges 517 Paul Morris Drive Suite A 941-473-2344 Over 22 yearsCAC1816927100% Customer ServiceDrain Cleaning € Pipe Lining € Leak Detection Water Treatment € Re-pipe Specialist € Water Heaters Fully Stocked Trucks € Back” ow Certi“ cation We Charge by the Job, NOT by the hour! adno=54535561 www.LemonBayGlass.com LEMON B AY LEMON BAYGLASS 941-475-1281 (phone) 800-642-4318 (toll free) Quality Products & Craftsmanship at Competitive Prices Huicane Seas are Y Ready? adno=54532245 150 N. Indiana Ave. 24 HR. EMERGENCY SERVICE"WIRING WITH PRIDE" RESIDENTIAL € COMMERCIAL SERVICE Generator Sales Installation & RepairsLic# EC0001536 State Certi“ ed CALL FOR A FREE ESTIMATES 941-474-3104 2006-2018It s Electric Englewood's Largest Electrical ContractorLIGHTNING & SURGE PROTECTION € FLAT SCREEN TV INSTALLATIONadno=54535404 adno=54535461€ Re-Roo“ ng € Repairs € Inspections € Roof Evaluations € Roof Coatings € Free Consultations Englewood Area Chamber 2017 Best in Business for business over 26 employees www.GallowayRoo“ ng.comadno=54538780

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Wednesday, June 27, 2018 OUR TOWN NEIGHBORS 8 TODAY 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 & under11:3012. PC Library 2280 Aaron St. 941-764-5562 Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Karaoke w/ Richard Sexton,Jr.@25538 ShorePG637-2606;mbrs&gsts Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Wings & Things AL103, 12 -3:45PM Aux & Riders lunch support many charities. Wings, Fish Bites & More Open to Public 2101 Taylor PG 639-6337 Scrabble, Cultural Center 2280 Aaron St. 1pm-4pm No Charge, Everyone Is Welcome 625-4175. THURSDAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Pork-Cookies-Crafts, Fri 2/9, 11a-7p. Pulled pork & extras, $10 tickets in ofc. Cookies $5. Crafts. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Buttons & Seams, Sewing Buttons & Seams then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Just Friends Rail Retirees Meet, for lunch at 11am at the Olympia Rest., 3245 Tamiami Trl.Port Charlotte,, Retiree concerns discussed, Call, 941-979-6468 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki Bar open; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 ShorePG637-2606;members & guests Free Community Lunch, anyone in need, all welcome, Thursdays, 11:30am-1:00pm, Salvation Army, 2120 Loveland Blvd. Mahjongg, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Punta Gorda Rotary, Meets at 12 noon at the Isles Yacht Club, PG. The best place to be on Thursdays at noon in PG. 219-742-3287. TODAY 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 Moose, New member orientation at 6:30 and spaghetti and meatballs for dinner special! Come check out the friendliest lodge! 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 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily Specials Great food Chase-the-Ace 6:30 7050 Chancellor Blvd NP 941-429-5403 Parkinsons Boxing, NeuroChallenge Foundation endorsed. Balance, memory. Wed. 1-2 at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail.com 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, 941-861-1740 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. North Port VFW, Members & Guests, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 North Port Moose, Canasta at noon and cash bingo at 7! Bbq ribs dinner special or liver and onions! 14156 tamiami trl NP Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so join the fun. Tech Rescue, 4 pm, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740 Stop in for free technology help! AMVETS 2000 Dinner, LAUX Liver & Onions 4:30-7pm QOH @ 7pm Karaoke by Greg Gage @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily Specials Fun Bowling, Darts 7:00 Public welcome 7050 Chancellor Blvd NP Book Club, 6 pm, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740. Discussion of Liane Moriartys Big Little Lies.Ž FRIDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Best afternoon fun around, come play AMVETS 2000 LAUX, LAUX Executive Board Meeting @ 2:30pm Karaoke by Irish or Greg @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Nite Darts 7:00 Public welcome 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Refreshments Open to the public Non-Smoking Up to $1300.00 in cash prizes 941-429-6602 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night fun. CHARLOTTE EVENTS NORTH PORT EVENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. TODAY H2U Walk 15 Class, Movements w/music. All ages & fitness levels. Join us from 8:309:20 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, 941-861-1980, 1-4p. Open to all skill levels. $2 to play! Showtime for Kids, 1:30 pm Pirate comedy show, magic, balloons, audience participation ages 3-11 Elsie Quirk Lib 100 W Dearborn, 861-5000 Card Bar Bingo, Come early and get a seat. Card Bar Bingo starts at 2 PM. Lots of fun for everyone. 3436 Indiana Rd. Rotonda. 697-3616 Taco Night, Taco salads, tacos, burritos, nachos &more 5-7pm Music by Tim Goodman 6-9pm. Rotonda Elks, members & guests Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. THURSDAY Badminton, Englewood Sports Complex,9-12p, 941-8611980. $2 to play! Beg/impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:30-11:30am, Christ Lutheran Church, 701 N. Indiana Ave. Impvr/ intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $2 to play! Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 ENGLEWOOD EVENTS Free Seminar-Protecting Your Retirement, Thursday, 6/28, 2-3pm, Englewood Bank & Trust Gulf Cove office, 12651 S. McCall Rd. A comprehensive view on structuring your investments for growth to outpace inflation and income needs. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen. RSVP to Kerry 941-473-3629.khunter@ ebtfl.com. Featured EventPAID ADVERTISEMENT adno=719986 To learn more, call 1.877.378.4297, stop by your local FCB banking center or visit FloridaCommunityBank.com.BETTER BANKING WITH BETTER RATES! Promo Rate with minimum $10,000 of new funds1255 Tamiami Trail, Port Charlotte, FL 33953 | (941) 624-4225 125 Nesbit St., Punta Gorda, FL 33950 | (941) 637-8909 3100 S. McCall Rd., Englewood, FL 34224 | (941) 474-7734 205 Del Prado Blvd. S., Cape Coral, FL 33990 | (239) 242-2130 12MONTH CD Florida Based. Florida Focused. At Florida Community Bank better banking means better rates, convenient locations and personalized service. Now with 50 banking centers across the state, great banking is always around the corner. FCB welcomes Floridian Community Bank and its customers to our growing network. 2.37%APY1Offer expires June 29, 2018. Programs, rates, terms and conditions are subject to change without notice and maybe withdrawn at any time. Deposit must be new funds. Promotional rate applies to new funds only. Existing balances or transfers from existing accounts do not qualify for this promotion. Promotion excludes Public Funds CDs. Annual Percentage Yield (APY) is accurate as of date of publication. Early withdrawal penalty applies; fees may reduce earnings. 1. Minimum opening deposit of $10,000 will earn 2.37% APY. Advertised rate applicable to ini tial 12-month term only. CD will automatically renew to a standard 12-month CD term at the current rate and APY available at that time. BauerFinancial is a registered trademark. 7229 0618 HURRY, OFFER ENDSJune 29 th 2018!adno=50537835

PAGE 26

The Sun /Wednesday, June 27, 2018 www.yoursun.com E/N/C Page 27 OUR TOWN NEIGHBORS 9 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18300$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1845$24,999 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$23,999 SALE NEW 2018 CHRYSLER300 TOURING3.6L V-6, 8-Speed Automatic, Back-Up Camera, Aluminum Wheels, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/ Locks/Mirrors, Apple CarPlay/Google Android Capable, Automatic Temp Control & much more. #C18265$21,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #J1914$19,999 SALE NEW 2018 DODGE CHALLENGER SXT3.6L V-6 w/8-Speed Automatic, 18Ž Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay & Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto. Temperature Control, Power Seat/Windows/Locks/Mirrors & more. #D18178$23,599 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,491Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 Better Prices Bigger Selection.*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18770SALE $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#A18114 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ 80 WRANGLERS IN STOCK. adno=54537540

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Wednesday, June 27, 2018 OUR TOWN NEIGHBORS 10 To Reserve Your Ad In e Senior Directory, Please Call 941-429-3110. adno=719874 € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=719878 Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=719873 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FAC SATrustedNameinEyeCare adno=719875 One of our Countrys Top 5 Bladeless Laser Cataract Surgeons Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=719876 adno=719870 adno=719880 Age Safely at Home!SURFSIDE HOME IMPROVEMENTLee 239-936-0835 Charlotte 941-766-0331 Collier 239-597-2711Safety Tubs € Handicap Showers € Bathrooms € Kitchens € Railings € Screen Rooms € Room Additions € Widened Doorways € Garages € Grab Bars € Windows € Doors € Floors €Hurricane Shutters € RampsDeal directly with Dad & Son, 30 Years! Senior Discounts & FREE EstimatesUP TO$750 OFFwith ad Ends Soon40 Years Local & Family OwnedLicensed & InsuredLic# CBC1261010A Division of Martini's Roo“ ng Inc. FREE HOMEASSESSMENT! adno=719872

PAGE 28

The Sun /Wednesday, June 27, 2018 www.yoursun.com E/N/C Page 29 OUR TOWN NEIGHBORS 11 NORTH PORT „ The Englewood Little League 11-12-year-old All-Stars got off to an unfortunate start in the District 16 tournament Saturday, losing to Sarasota National 19-0 in three innings. Sarasota National, usually one of the strongest organizations in District 16, scored seven runs in the top of the “rst inning and came on strong from then on. Theyre a very good team,Ž Englewood manager Sean Kirsten said of Sarasota National. We didnt really play that badly. We made some mistakes, otherwise it might have been closer, but theyre always a pretty good team.Ž Devyn Kirsten was the starting pitcher for Englewood. Matthew Whitmore, Wyatt Bush and Ethan Grossenbacher followed Kirsten in Englewoods pitching duties. Several errors in the out“eld and in“eld hurt Englewoods chances. Englewood was scheduled to play Venice late Tuesday night. Caleb Whitmore, who didnt play Saturday, was expected to be back for that game. He is one of the teams more versatile players. A win Tuesday would have kept Englewood going in the double-elimination tournament. Kirsten also is the manager of a 12-andunder travel team, the Englewood Sting Rays. The team plays year round. It has players from Port Charlotte and North Port, and some from the Englewood 11-12-yearold All-Stars. The Sting Rays havent played for three weeks because of the All-Star tournament, but they are scheduled to compete in a tournament July 8-9 in Port Charlotte. Teams from around the area, including Fort Myers, should be in the tournament,Ž Kirsten said. It will be at the ODonnell Park.ŽEnglewood blanked in LL openerBy GARY BROWNSUN CORRESPONDENTNORTH PORT „ The North Port Youth Basketball Incs summer season is a low-key one. There arent any of“cial standings and there isnt any postseason playoffs, unlike the winter season. Still, the players and coaches treat it seriously. The season gives players a chance to increase their fundamentals skills and learn more about playing as a team. A good example would be the 12-13-year old Wagoner team. They opened the season with a loss June 16, but came back strong this past Saturday by rolling over Wax 70-24 at the Morgan Family Center. Jordan Howell led a balanced Waggoner attack with 13 points and Jeremiah Hall added 9 points for the squad. They led 44-21 at halftime and gradually increased their lead in the second half. The defense was outstanding as they held Wax to just three points in the second half. Teamwork was the big key (in winning the game) for us,Ž Wagoner coach Robert Wagoner said. Everybody worked well together for us.Ž There are “ve age divisions in the league. They are 5-7, 8-9, 10-11, 12-13 and 14-18. Rules differ in each age division. The 14-18 division may use zone defenses and full-court defense. Several coaches coach more than one team in the league during the season, but they must be in different age divisions. This Saturday, Wagoner takes on Nilsson at 12:30 p.m. and Wax plays Baker at 11:30 a.m. The other 12-13 division game has Mendez meeting Blas at 12:30 p.m. The summer season ends July 28. Players learn teamwork, skill in NPYB leagueBy GARY BROWNSUN CORRESPONDENT NORTH PORT „ There was plenty of exciting action in the North Port Youth Athletic Club ”ag football championship games Saturday at the George Mullen Center “eld. The Seminoles score with just 8 seconds left and then threw a 2-point conversion pass to edge the Hurricanes 22-21 in the senior division championship game. The Seminoles Steffan Johnson threw a short touchdown pass to Michael Smith to bring the score to 21-20 in favor of the Hurricanes. Cameron Turnberger then caught a 2-point conversion pass just inside the end zone for the winning points. The game was close all the way. The Seminoles scored the “rst touchdown on an Xavier Byrd touchdown run of 35 yards. Jacob Bartlett scored on a 60-yard touchdown pass from Ashar Thomas and the score was tied at 7-7 at halftime. From then on, the teams battled evenly until the end. Johnson scored on an 80-yard run for the winners while Ashton Roy and Lee Wilson scored touchdowns for the Hurricanes. After the Seminoles scored the winning points, the Hurricanes made it back to the 40yard line before the game ended. € € € Junior Division: Blizzard 14, War Dogs 13. The Blizzard scored a late touchdown to win the championship, then held off the War Dogs for a tight victory. Jaden Jordan scored a touchdown to give the team a 12-7 lead and Brennan Guerin threw a 2-point conversion pass to Austin Nappi for the eventual winning points. Guerin threw a long pass to Owen Nappi to set up the touchdown. The War Dogs scored just before the game ended but a pass for a 2-point conversion was incomplete. The Blizzard “nished the season at 7-1. We had a great season,Ž said Blizzard coach Steve Nappi. Everybody did a great job.Ž € € € Pee wee division: Wolverines 28, Orange Crush 14. The Wolverines led the entire game to take the championship. Landen Gibble and Logan Gibble both scored two touchdowns to lead the Wolverines to the victory. They “nished the season with an 8-1 record. The Wolverines built a 22-0 edge, but the Orange Crush scored two touchdowns to cut the lead to 22-14. The Wolverines scored their “nal touchdown to put the game away. € € € The North Port Youth Athletic Club is having a conditioning camp July 2 to July 14 at the George Mullen Center back practice football “eld. Registration for the 2018 fall Pop Warner tackle season is continuing at the George Mullen Center “eld. The fall practice sessions begin Aug. 1. Many of the kids in the ”ag season also participate in Pop Warner, but some of the ”ag players are new to the sport and the spring season helps them adjust to the rules of the game. In other youth sports, the North Port Huskies are continuing their signups for the fall football season. There is a $175 fee for tackle football and $100 for ”ag football. There is a $100 fee for cheerleading „ noncompetition. A sibling discount „ asides from the “rst player „ is $20. To sign up, go online to www.northporthuskies. com. Scholarships and payment arrangements are available.Seminoles rally for senior championshipBy GARY BROWNSUN CORRESPONDENT The Rotonda Golf & Country Club is hosting its annual summer kids camp at The Hills Course and clubhouse this week. Fifteen kids participated in the weeklong camp which features golf instruction with the club pro, cooking class with the club chef, arts and crafts, outdoor games, and more. Call 941-697-2414 for more information.Rotonda camp kids learn golf, slime Hunter LaChance gets some golf instruction from Rotonda Golf & Country Club Professional Rick Anderson. Layne Brown works on his chip shot. Braylon McGuiness, 6, learns how to make slime. Campers work on making slime in the arts and crafts section of the day. SUN PHOTOS BY TIM KERNSami Yusk, 7, is all smiles as she makes slime. Nils Ruhland, 9, shows o his arts and crafts project. Logan Kelly hits a chip shot into the hole.

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Wednesday, June 27, 2018 CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For 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 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 1010 OPEN HOUSE 06/27/18 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 publication. We Wish Everyone a Safe and Happy Fourth of July OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 1010 OPEN HOUSE OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT 7956 Hyde Park Ave., PERFECT FIRST HOME, RETIREMENT HAVEN OR INVESTMENT! Ideally located 2-bedroom, 1-bath 1100 SF block home with 1-car garage on fully-fenced oversized lot in the heart of North Port, just one street behind the library in a lovely quiet neighborhood around the corner from parks, churches, banks, shopping and restaurants, and only minutes from I-75. City water and sewer! Not in flood zone! Security system. $117,700 Patty Gillespie Remax Anchor 941-875-2755 1020 HOUSES FOR SALE PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $217,450 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty So-o-o MUCH for so little! PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $330,000 Patty Gillespie Remax Anchor 941-875-2755 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 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. ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1090 MOBILE HOMES FOR SALE PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $14,800. 941-666-1757 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes 1095 MANUFACTURED HOMES FOR SALE PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, partially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES BLUERIDGEMTNSLOG CABIN ON1.7 ACINWNC. PANORAMICVIEWSFROM RIDGETOPSETTING, 1,232 SF W/HALFBASEMENTAND EASYACCESS. ONLY$179,900 (828) 286-2981 1210 HOMES FOR RENT 1/1 With Den & Storage Shed, Holdern Ave. P.C., $700/Mo 2/1/1 Florida Room, Window A/C, Melbourne St., $850/Mo 2/1 Lanai, Sandhill Pines Comm. Pool & Tennis. Kings Hwy., P.C. $850/Mo2/1/CP Pool Service Inc., Starlite Ln., P.C. $1050/Mo 3/2.5 Bath, Spacious Townhouse, Exceptionally Nice … Must See!, Vick St., P.C. $1275/Mo 3/2/2 Newer Home, Tile, Lanai, Squaw Ln., N.P. $1300/Mo *We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NORTH PORT 3/2/1 1683 Oketo St tile, new ac,paint.$35 appl fee. Credit/bkgrnd chk req.NS $1,175 941-256-6995 NORTH PORT 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 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 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 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! 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 CLASSIFIED ADSSELL 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 12

PAGE 30

The Sun /Wednesday, June 27, 2018 www.yoursun.com E/N/C Page 31 CLASSIFIEDS 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 publication. We Wish Everyone a Safe and Happy Fourth of July S TYLI S T WANTED C hair for rent or Commission, You choose. Stylist moved, $$ CLIENTEL WAITING. $$ PGI 941-457-6888 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 DENTAL HYGENIST Registered Dental Hygenist needed Full Time, 4-4.5 days a week. Benefits. Please Call 941-475-2442 Englewood 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 T urnyou r trashinto cash! Advertise youryard sa l e! SOLARIS HEALTHCAREis now HiringNURSE 3-11PM & 11-7AM CNAs 3-11PM Weekend Supervisor$2000 Sign on BONUS!! Apply: solarishealthcare.vikus.net 2030 MEDICAL www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 06/26LPNwkds 06/26 CNA06/26 Med. Asst. 06/26 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 Experience required. Must have own tools, ASE Certified, prof appearance & valid drivers lic. Call (941)-743-7400 Pt. Charl. DRYWALL HANGERS AND FINISHERS for a small company. Residental work. Finishers must be able to smooth finish. Hangers $8-10 a board, Finishers $10-15 a board depending on height and finish level. 941-639-4440 HELP WANTED IMMEDIATE OPENINGS FULL TIME POSITIONSR.V. TECHNICIANJob includes chassis, some plumbing, Electrical, appliance repair, carpentry.LOT PORTERJob includes moving service vehicle And keeping the shop clean. Must have clean driving record!DRUG-FREE WORKPLACE CALL DONALD OSHEA AT 941-966-5335 GERZENYS R.V. WORLD 2110 RT 41, NOKOMIS, FL WWW.RVWORLDINC.COM 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. TIRE CHANGER $500-$700 PER WEEK w/DL. Call 941-639-5681 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: DISHWASHERS HOUSEKEEPING SERVERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 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 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED 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 ENTRY LEVEL POSITION FOR PRINTING We are currently seeking a full time entry level manufacturing position. This position includes the opportunity to learn the printing process from the entry level position and advance in a progressive environment. In this position you will assist in the creation of various well known newspapers and other related products on our Press. DUTIES & RESPONSIBILITIES Remove product from the end of the printing press or finishing machine. Move skids of product with a hand jack Comply with all quality, safety and work rules and regulations. Work Hours are: 4:30 pm to 1:30am QUALIFICATIONS Effectively communicate with other members of the staff. Assist other crew members with various duties including webbing up of the press and/or special handwork in order to meet customer requests. Follow all clean-up and housekeeping procedures. The ability to take stacks (average 10-30 lbs) using repetitive hand/wrist movement, off of the end of a machine (2-4 feet high) and stack product on skids from floo r level to 5 feet high using repetitive bending and twisting. The ability to remove skids (weighing up to 2400 lbs) by using a pallet jack. The ability to use a computer. At least 18-years of age or older. Ability to work well in a team environment. Ability to follow instructions and work independently. The ability to read and write; possess good verbal and written comprehension. We are a drug and nicotine free workplace. Pre-employment drug and nicotine testing required. Apply to Ken Moring kmoring@suncoastpress.com FRONT DESK/ NIGHT AUDITOR Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 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 AdvertiseToday! 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. 2100 GENERAL LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-268-5731 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired PARTS & SERVICE MANAGER for growing Trailer Store in Punta Gorda. Applyin Person: Roys Trailer Country 4760 Taylor Rd., Punta Gorda EXPERIENCED TELEPHONE PERSONto work on testing telephones Venice area. $30K to start. Full-Time1-800-396-9699 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. TO RECEIVE Bid notifications from Charlotte County Public Schools, Please REGISTER at www.publicpurchase.com 3020 PERSONALS LADYHAIR S TYLI S T SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 NEEDCASH? HaveAGarage Sale! S WF 66 seeks S WM 63 -75 f or relationship to enjoy simple things in life. 941-214-0357 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941 -876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW 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 Findthe newYou intheClassifieds! 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 941-286-6685 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 3094 EDUCATION AVIATI O N Grads work with JetBlue, United, Delta and others Start here with hands-on training for FAA certification Financial Aid if qualified Aviation Institute of Maintenance 888-242-2649 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGAFOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F 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 F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 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 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 publication. We Wish Everyone a Safe and Happy Fourth of July 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 13

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Wednesday, June 27, 2018 CLASSIFIEDS 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 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. Summer Specials going on now. 941-830-4102 AAA-18-00009 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM 5110 LAWN/GARDEN & TREE 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal PEREZ LANDSCAPING DESIGN, INC. & TREE SERVICE Design/ install landscape Clean up existing Landscape Irrigatin Service & Installation Quality, Professional, 20+ yrs Exp. Lic & Insured NOTHINGBUTSATISIFIEDCUSTOMERS! Thank you for calling 239-340-0887 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5181 Professional Services MOBILE NOTARY SERVICES Fast Professional Services ** Carlene Ho p e ** 941-757-7179 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 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 6006 NORTH PORT AREA GARAGE SALES THUR S S AT 9 2 11900 DELEON DRIVE. ESTATE SALE No Junk, Entire house and garage. Collectibles galore. Preview on Zillow.com T urnyou r trashinto cash! Advertise youryard sa l e! 6007 ENGLEWOOD AREA GARAGE SALES FRI-SAT. 8AM-1PM 705 Harvey Street. Englewood. Rain dates 7/13 & 14 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 6012 VENICE GARAGE SALES FRI .SAT 9AM 3PM 1218 Whitney Dr., Chestnut Creek. ESTATE SALE! Furniture, Porcelain Collectibles, China, Silver & MUCH MORE!! THURS .SUN 10AM 4PM 830 Wood Sorrel Lane. Lakes of Jacaranda. HUGE GARGE SALE/ESTATE SALE! INSIDE & OUT! 6020 AUCTIONS LIVE & O NLINE PUBLIC AUCTION BY THE ORDER OF THE BANK 1-Day Auction Sale! Everything must go! Saturday, July 7th at 10AM Decor Once More Furniture Store 6758 N. Military Trail #206 West Palm Beach FL 33407 Huge selection of modern, vintage and designer high-end preowned home furniture, decor and accessories. Store is 15,000 sq. ft. with so many pieces to choose from including living room furniture, bedroom furn iture, dining room furnitur e and artwork, collectibles, sculptures and so much more! Catalog & photos available at www.moeckerauctions.com Preview: Morning of Sale 8:30AM to 10AM 15-18% BP To Register $100 Refundable cash deposit & valid drivers license (800) 840-BIDS info@moeckerauctions.com AB-1098 AU-3219 Eric Rubin 6025 ARTS AND CRAFTS BA GS EW S TEADY f or ART or SEWING Like new. $69 239-410-5717 CRICUT EXPRESSION Pers. Cutter w/mats,cartridges $300, OBO 941-423-4387 SC RAP B OO K ALBUM S I have 10 new albums $5/ea 941-228-1745 WOOD CARVING k n i ves new $50 941-218-4502 6030 HOUSEHOLD GOODS ASST FRAMED p i ctures fl owers,ships,people all sizes $10, OBO 941-626-7311 BATHROOM SINK & FAUCET CERAMIC HANDLES CAN EMAIL PHOTO $50 941-235-1054 C ALPHAL O N UTEN S IL S 6 di f ferent COOKS DELIGHT $6, OBO 941-743-0399 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 publication. We Wish Everyone a Safe and Happy Fourth of July DOLPHIN PICTURE M ust see. signed and numbered. 45/990 $90, OBO 941-743-0399 ELE C TRI C S KILLET Never used $20 412-956-0128 EXPANDABLE LUGGAGE 3 sizes-in-1, plus matching tote JM New York $49 941-276-1881 FLOOR LAMP ceram i c, 61Ž inches tall, white w floral design, Exc cond. $75 941-766-7660 GRIDDLE COOL T ouc h B ase Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 MR COFFEE 12 cup program mable black & stainless exc cond $25 941-276-1881 ORIENTAL CARPET 8X10 Red/multi color $75, OBO 609-618-2082 OUT DOOR f urn i ture an d rugs, Lamps $50; picture frames $4.00 717-880-2952 RAN G E G E C onvection S el f Clean White Glass Top UP/U $100 941-627-5732 TILE P O R C ELIN 1 8 Žx1 8 Ž 200 SQ FT USA MADE CAN EMAIL PHOTO $150 941-235-1054 T O A S TER O VEN S YLVANI A with 4 cup coffeemaker $10 941-575-1988 UTENSILS R ac h e l R ay A cac i a Wood in amber glass pitcher NEW 5pc $29 941-276-1881 WHITE WICKER DB/DR NS 6 DR HI/BY Mir Lamp Toy Ches $475 OBO 941-408-7535 6030 HOUSEHOLD GOODS 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. 6031 HOLIDAYITEMS 2 S H O WER slide show $2 5 each $25 941-218-4502 BARBIE D O LL S Holiday Christmas $12 941-218-4502 6035 FURNITURE 4 PCES S o f a L ove S eat Ch a i r Hassock Beige Good Condition $500 941-621-4721 BED SERTA s i ng l e a dj usta bl e sleeper new never slept on $499 941-473-4250 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $195 941-202-9172 C HINA C ABINET all natural wood/glass 54X17X8 delivery available $150 941-275-5837 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO FFEE TABLE wicker, glass top, $40 941-661-2667 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $10, OBO 941-307-9211 COMPUTER DESK ro ll s, glass/metal 26W x 18.5D x 29H VGC $70 941-766-7660 COUCH & M atc hi ng R ec li ner 7 ft. gray, both ends recline, good condition $400 941-979-1426 CO U C H FABRI C f lowers/blue background 84X34X26 delivery extra $100 941-202-3696 C URI O C ABINET wooden; Lamps, KING frame w/ Brass headboard, Call 941-275-7825 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table frame+2 like new chairs $125 941-307-9211 DINING ROOM ta bl e M a h ogony 48Ž Round w/ 4 chairs & leaf $350 941-626-5481 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING SET PATIO 44X44X29 glass table 4 metal cushioned chairs $75 941-275-5837 DRESSER TWIN m i rrors an d nitestand $200 941-426-7300 DRE SS ER S W OO D vintage brown one wide one tall each $100 941-275-5837 FOLDING CHAIRS (4) meta l black exc. cond. contour seats $20 941-585-8149 HUT C H AND Table S et Ethan 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 LIFT CHAIR l eat h er, light taupe,like new $450 941-716-2218 MATTRESS QUEEN BEAU TYREST & box-spring & steel frame $200 941-307-9211 MATTRESS T w i n. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRESSES TWIN TWO + 2frames+2headboards+1nightstand $150 941-275-5837 OVER SIZED c h a i r an d ottomon like new choc leatherette $250, OBO 941-626-7311 PATIO SET Al um i num g l ass top table with 4 chairs and cushions $100, OBO 609-618-2082 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 QUEEN SOFA rec li ners O r i g 1200.vibration more $395 941-580-4460 RECLINER b e i ge great con dition $150 480-510-5958 RECLINER EXCELLENT cond! med. brown $70 941-661-2667 6035 FURNITURE RECLINER SOFA in cream color leather $50 941-743-0649 RE C LININ G S E C TI O NAL 5 piece teal leather reclining sectional, good condition $250 941-637-1923 SLEEPER + 3 ta bl es T an co ff ee and end tables sectional $175 941-473-0035 SLEEPER COUCH fl ora l d e sign 79X35X30 delivery avail able $150 941-307-9211 S LEEPER SO FA Multi pastel colors like ne w $200 941-473-0035 SOFA BEAUTIFUL 3 cus h oa k frame w/rattan. $400 941-483 9048 SOFA BED Oli ve co l or w/floral pillows $200, OBO 480-510-5958 S WIVEL C HAIR S PALM LEAF DESIGN (2) EACH GD COND $30 941-202-9172 TV STAND 3 -t i er, mo d ern d e sign 20H x 27D x 50L, Exc. cond. $65 941-766-7660 6038 ELECTRONICS 2 WAYRADI O M O T O R O L A $40 941-218-4502 C D PLAYER JEN S EN portable 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 LA S ER DI SC PLAYER Pioneer model #clk-900 $60, OBO 941-426-4151 PRINTER C AN O N IP 2820 with cable $15 941-575-1988 6040 TV/STEREO/RADIO MODULATOR 300WATT AM transmit tube type $125 941-661-2547 TV 14Ž PANA SO NI C WITH VCR, GOOD FOR RVS $35 941-257-5500 TV RCA COLOR TRAKPLUS 27Ž monitor, not flat screen $30 941-303-2957 Y EA S U VX 8 gps mike charger 2m440 1.8 30mhz rec $150 941-661-2547 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 DE S K T O P CO MPUTER DELL In spiration 3847. Keyboard, speaker $129 941-697-0794 6065 CLOTHING/JEWELRY ACCESSORIES G REEN TANZANITE ring 14K YG and Plat.Ovr .925 sz 8 TG W 1.42 cts. $60 941-554-2140 MENS RING e l ec. bl ue topaz. size 12 tcw 2.65 cts $65 941-554-2140 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 V INTA G E NY Hard Rock C a f e Jean Jacket Save The Planet XL $50 941-661-0262 WORK PANTS M en  s 4 pr nav y blue sz 32-33 Perfect Condition all/ $25 941-276-1881 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 AUDREY HEPBURN CANVAS Pop Art Breakfast at Tiffanys 22x18 $45 941-493-3851 BASEBALL BOOKS some 1 s t edition Great cond. ea $15 to $3 941-639-1517 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CENTS INDIANHEAD $2 781-956-8891 CHAIR LYRE BACK s id e c h a i r $100; DINING Arm Chair $125 941-575-1988 COINS P roo f an d m i nt sets $7 781-956-8891 COPPER/BRASS VASE U n i te d A rab Republic Emerits unique antique $25 941-639-1517 IKE DOLLARS s il ver proo f $10 781-956-8891 PRE 1982 C opper P enn i es 60+LB @$3 per pound $180, OBO 941-769-3475 SILVER COINS u.s.s il ver co i ns $75 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 STEAK KNIVES B r idd e l O r i g box-beautiful vintage silver over lay handles $35 941-639-1517 WEDGEWOOD ANTIQUE CHINA cov tureen & platter $45 ea or both $75 941-639-1517 6090 MUSICAL INSTRUMENTS GUITARS Mandolins, Violins, cases prices vary $300 941-408-7535 OVATION SHALLOW b o d y Wi t h CASE, AMP like new 6 string. $440, OBO 941-408-7535 PA AMPLIFIER w i t h spea k ers $35 781-956-8891 ROGUE MANDILIN & CASE NEW Beginner/Pro Hard-shell Case $160 941-408-7535 14

PAGE 32

The Sun /Wednesday, June 27, 2018 www.yoursun.com E/N/C Page 33 CLASSIFIEDS 6090 MUSICAL UPRIGHT PIANO E verett oak finish with bench $300 941-473-0035 6095 MEDICAL 4 WHEEL WALKER w /B as k et Brakes and Seat, NICE $75 941-268-8951 DELUXE WALKER S EAT storage breaks more orig 249 new $85 941-580-4460 DELUXE WALKER S EAT storage breaks more orig 249 new $85 941-580-4460 GO GO P O WER C HAIR/NEW BATTERIES LIKE NEW, CAN DELIVER $450 941-473-4168 H O VER O UND P O WER WHEELCHAIR looks great, new battery, wheels,power cord $399 941-426-4076 JAZZY JET 3 ULTRA/NEW BAT TERIES X CONDITION, CAN DELIVER $450 941-473-4168 KNEE SCOOTER Fat Tires Heavy Duty with Basket $100, OBO 941-769-3475 M O BILITY SCOO TER 3 wheel good cond. $300 941-4845511 POWER CHAIR ZIPR 4Ž NEW 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 RE C LINER P O WER Very good condition. $125 941-575-1988 SHOWER CHAIR LIKE NEW $25 941-268-8951 WHEELCHAIR STANDARD SIZE NICE $85 941-268-8951 6100 HEALTH/BEAUTY MASSAGE CHAIR Good condition $75 941-473-9152 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 6110 TREES & PLANTS ALOE AGAVE b egon i a crepe myrtle fern devils backbone staghorn $5 941-202-3696 A V OC AD O( FL ) C ITRU S Royal Poinciana (2-3) & fancy Bromeliads $10 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 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 Old er set w i t h bag & cart + 150 golf balls, no marks $65 941-661-0515 HYBRID IRONS C o b ra M ax H ybrid Irons 4-5-6-7 excellent cond. $195 309-253-5658 HYBRID IRONS T our Ed ge H ot Launcher 8-9-PW excellent cond. $75 309-253-5658 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 HYUNDAI GOLFCART 2 seater, 36 volts, charger incl. $1,695 865-599-9550 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 ROOM m i rrors 9 8Ž 72Ž strips w/ hardware $100, OBO 941-474-3340 GYM BY marcy ,move d no rm has weights and all $220, OBO 941-626-7311 6128 EXERCISE / FITNESS TREAD MILL W es l o $25 941-575-7134 TREADMILL Nordic Track 12speed prog,heart rate,incline1 $250 941-639-3670 6130 SPORTING GOODS ALUMINUM BEACH/FISHING cart with Lg. balloon tires, 8 rod holders $200 863-494-5918 BLOWGUN AZONI new 42Ž $20, OBO 941-426-4151 BOW PARKER mag 2 r h bow & acc. hard case ex cond $200 941-286-3826 C AN O E TYPE WATER C RAFT 14 (2)Fiberglass plus Mold $250 941-268-8951 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 PADDLE B O AT 4 passengerwith canopy $125 941-255-9894 TARGET FWB 300 S (B ee M an ) in .177 Side Cocking $450, OBO 941-408-3241 TAR G ET WEIHRAU C H HW5 0 S in .177 Barrel Cocker $225, OBO 941-408-3241 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6132FIREARMS ACCESSORIES GUN CANINET Custom made. Holds 11 guns $100 941-473-0035 WINCHESTER GUN SAFE30Žx24Žx60Ž w/ Combination Lock. 941-475-3626 6133 HUNTING & FISHING SUPPLIES C AL C UTTA P O LE 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! E ach only $5 941-474-1776 6135 BICYCLES/ TRICYCLES 3 WHEELER good looking smooth riding 3 Wheeler only $185 941-474-1776 BICYCLE HUFFY S upreme Cruiser 700C pump extra seat $75, OBO 941-445-3611 BI C Y C LE S (2) Boy & G irl coaster, brake bikes. $50 941-697-0155 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE G irls 26 Ž good cond. gr. tires $20, OBO 518-813-2909 BIKE L a d y  s 26Ž S c h w i n Ex. cond. gr. tires $55, OBO 518-813-2909 BIKE MEN S M O UNTAIN 29Ž Mongoose XR-PRO Disc Brakes Born to Ride $155, OBO 941-240-2490 BIKE RACK a ll en d e l uxe lik e new $60, OBO 941-426-4151 BIKE RA C K hitch mount f or 1 1/4Ž for 2 BIKES $45 941-268-8951 BIKE-WE S L O EXER C I S E Bike, EX/CONDITION Like New. Pic on request. $75 941-743-0399 DAH O N F O LDIN G 20 Ž BIKE SHOULDER BAGS(2) Cash only $100 239-410-5717 DAHON FOLDING BIKES (2) 20Ž Male and Females. $400 239-410-5717 DAHON FOLDINGBIKES (2), 20Ž Male and Females. $400 239-410-5717 FOLDINGBIKESDAHON (2) 20Ž Male and Females. $400 239-410-5717 KENT PAMONA men  s 26Ž a l uminum 7 speed, front & rear shocks $90 941-303-2957 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 G ARDEN H OS E 1 00 Ft. $ 15 941-661-0262 6160 LAWN & GARDEN E C H O S TRIN G trimmer straight shaft, new carb., ex cond. $60 941-662-5801 GARDEN HOSE 50F t. $10 941-661-0262 LAWN M O WER Murray 22 Ž, Walk Behind. Briggs & Stratton $70. 941-743-8243 MOSQUITOS POTS prevent t h e Zika flu $15 941-624-0928 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 MOWER WEED E ater 22 i n. new drive wheels, runs great $20 941-662-5801 NEW TRIMER & e d gerr b attery operated $35 941-221-8450 SEARS/CRAFTSMAN 420CC-42 TRACTOR Mower A lmost New Craftsman T1000 42Ž 420cc 7 Cutting Setting / A utomatic Riding Mower / W 2 Bin Baggers. Has 13 HP Gasoline Engine. Recommended for Large Yards 1 Acre or More. $750, OBO 678-670-1284 W ATER P O ND S good shape, & plant containers $20 941-624-0928 WEED TRIMMER E c h o 21 cc  s gas powered curved shaft runs good deal $65 941-214-8188 6161OUTDOOR LIVING BENCH OUT d oor woo d and wrought iron $50, OBO 941-766-9126 C HAR CO AL KETTLE G RILL $20 941-421-2704 GAS GRILL w / cover c h ar b ro il $35 941-421-2704 LAWN TABLE Round cement table 3 benchs $150 941-255-9894 PATI O S ET 7.5 f t table w/tiles 8 chairs 1 lounger alum $200 941-421-2704 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 LADDER TELESCOPING mu l t i ladder 13ft model $75 941-426-7300 SAWMILLS FROM ONLY $4397.00 MAKE & SAVE MONEY with y our own bandmill. Cut lumber any dimension. In stock ready to ship. FREE info/DVD: www.NorwoodSawmills.com 1-800-567-0404 Ext. 300N. 6190 TOOLS/ MACHINERY 2 WHEEL Hand Truck ideal f or moving appliances and large furniture $60 941-474-1776 BELT S ANDER Black & Decker $30 941-249-1829 BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 CHAIN SAW 14Ž e l ectr i c. Good cond., runs great $15 941-662-5801 CHOP SAW Hi tac hi 15Ž used runs fine $30, OBO 941-426-4151 DRAIN CLEANER 50 f t. commercial Roto Rooter $125, OBO 941-661-1061 DRILL BIT Sh arpener Bl ac k & Decker $15 941-249-1829 GENERATOR COLEMAN/POWERMATE $350, OBO 941-766-7349 G ENERAT O R C ra f tsman 5600WATTS AS NEW $475 941-276-0580 GENERATOR Pro Source 2000 WATTS $65 941-276-0580 HEDGE TRIMMER 18Ž El ectr i c. Good cond., runs great $15 941-662-5801 PIPE THREADING kit (NPT) dies 1/4in.-1in. $40, OBO 941-662-5801 PORTER CABLE pro p l unge router used like new $225, OBO 941-426-4151 PRESSURE WASHER 2300 ps i 6 hsp craftsman good condition $100, OBO 941-766-9126 RAD ANGLE DRILL Milwaukee 1/2 $65 941-661-2547 ROUTER W/ Bi ts & C ase Bl ac k & Decker $30 941-249-1829 SABRE SAW Bl ac k & D ec k er $20 941-249-1829 SABRE SAW C ra f tsman $20 941-249-1829 SANDER/POLISHER Black & Decker like New $30 941-249-1829 S AW/RID G ID MITER Utility Vehicle $ 80 941-624-0928 6190 TOOLS/ MACHINERY SNAPON 1/2Ž b attery i mpact wrench $250 941-474-2490 TILE SAW Commercial grade $125, OBO 941-661-1061 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. A DORABLE YORKIE DOODLE PUPS. 1st Shots $475/ea (941)-624-3173 (*stock photo) YORKIE PUPPIES M a l e, R eg istered, 11 weeks old, very small. 941-405-9301 6236 PET SUPPLIES & SERVICES 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 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 FREEZER KENMORE upr i g h t freezer 12 cu ft like new $230 941-759-3956 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRIDGE PORTABLE GE 5 CU.FT. RUNS GOOD $50 941-202-9172 FRIDGE WATER FILTER N ew Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 MI C R O WAVE 1. 2 C F Kenmore White 1100 Watts LIKE NEW $70 941-408-7535 MI C R O WAVE G E Microwave White Above Range 1500w UP/U $100 941-627-5732 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. WA S HER WHITE KENM O RE WORKS $150.00 9412490866 6260 MISCELLANEOUS FOR SALE 45RPM RECORDS (200) you pick $1.00 ea 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s ALUMINUM BEACH cart w i t h large balloon tires,8 rod holders $200 863-494-5918 A REA RU G 8 x11 BUR G ANDY GRN TAN FLORAL NO PETS EXC CD $75 941-202-9172 BEETH O VEN 5 C Ds o f 9 th Symp. book and box $22 941496-9252 COFFEE MAKER NEW B&D i n box 12 cup $15 941-423-2585 EMERGENCY KIT A uto T rave l 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 6260 MISCELLANEOUS FOR SALE GENERATOR 2000W sports man in box NEW w/cover $200 941-423-2585 HURRI C ANE S HUTTER S f or double front doors $140 941-698-9338 MA SS A G E C HAIR good condition $75, OBO 941-473-9152 M CCO LL OC K TILE and grou t cleaner model 1275 new in the box $90, OBO 941-228-1745 T urnyou r trashinto cash! Advertise youryard sa l e! M O EN BATHRM FAU C ET CHROME SINGLE LEVER NE W IN BOX $35 941-202-9172 O IL PAINTIN G W/FANTA S TI C F RAME beautiful 54X42 Bar gain!! $165 941-639-1517 PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 SUNBRELLA PILLOWS aqua (8) like new $35 941-412-5781 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 TELESCOPE BAUSH & l om b 15x80 zoom W/ tripod $150, OBO 941-766-9126 T OO L S new and used tools up to $20.00 941-228-1745 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 TRU C K S TEP Rail Back CountryŽ 3Ž S.S. Fits S-10 P/U $75 941-505-2572 TURN TABLE AKAI APB 11 0 perfect $95 941-496-9252 Y AMAHA SCOO TER 5 0 cc Exc. condition. $500 941-815-3951 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S 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, Excellen t Cond! 150K Mi. 941-613-6884 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 20 1 0 BUI C K EN C LAVE $12,990. CXL, 92K MI. 855-280-4707 DLR 2014 BUICK ENCORE CONV $14,201, 4 DR SUV 41,175 M 844-467-9558 DLR 2014 BUICK LACROSSE $15,900 26,000 MIL 844-467-9795 DLR 2016 BUICK CASCADA $27,990. SILVER, CONV., 4 987 MI. 855-280-4707 DLR 15

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun / Wednesday, June 27, 2018 CLASSIFIEDS 7020 BUICK 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 publication. We Wish Everyone a Safe and Happy Fourth of July 7030 CADILLAC 2003 C ADILLA C C T S $8,990 47Dr SE 125,191 Mi, 844-468-0509 DLR 20 14 BUI C K LA C R OSS E $18,990 4Dr fwd white 26,682Mi, 844-468-0509 DLR 20 1 2 C ADILLA C S RX $21,990 4Dr FWD 50,305 Mi, 844-468-0509 DLR 2015 CADILLAC SRX $27,990. BLACK, NAV, 11K MI. 855-280-4707 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 1989 CHEVY CAMARO $2,490 2Dr Hatchback 98,738 m 844-468-0509 DLR 2005 CHEVY COLORADO $5,900 5SPD 121K MI 844-467-9795 DLR 2002 CHEVY SILVERADO $5,990, 4X2 EXTD 201,958 m 844-468-0509 DLR 20 11 C HEVY C RUZE 1LT R S $7,445 SE RED 79,651 M 844-467-9558 DLR 20 1 2 C HEVY S ILVERAD O $10,900, Reg Cab 95,000 K MI 844-467-9795 DLR 2006 CHEVY SUBURBAN Z71$10,900,loaded 114,000 K MI 844-467-9795 DLR 2012 CHEVY IMPALA $11,990, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 2015 CHEVY IMPALA LIMTD $12,059 4DR SE, BLK 44,412 M 844-467-9558 DLR 2014 CHEVY CRUZE $12,990, 4Dr Sedan 1LT 64,449m 844-468-0509 DLR 2012 CEHVY EQUINOX 2LT $13,141 4DR SE 62,239 M 844-467-9558 DLR 2017 CHEVY CRUZE LT $13,500 44K MI 844-467-9795 DLR 20 14 C HEVY V O LT BA S E $14,464, 4DR HTCHBK 48,083 M 844-467-9558 DLR 2015 CHEVY EQUINOX $14,989, FWD, 40,598 MI 844-468-0509 DLR 2016 CHEVY EQUINOX $16,900, 28K MI 844-467-9795 DLR 2009 CHEVY AVALANCHE LT $18,500 Leather, Black 70,000mi, excellent condition 941-276-5307 20 15 C HEVY IMPALA $18,990, 4Dr Sedan Ls 30,089 m 844-468-0509 DLR 2015 CHEVY EQUINOX $18,990, FWD, 40,598 MI 844-468-0509 DLR 2014 CHEVY CAMARO LTRS$19,900 LOADED 76K MI 844-467-9795 DLR 2016 CHEVY COLORADO $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 2016 CHEVY COLORADO $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 2017 CHEVY TAHOE LT LTH $39,900 W/Nav 2wd,40k MI 844-467-9795 DLR 7040 CHEVROLET 2014 CHEVY CORVETTE Z51, $46,000, 2LT package, Fully Loaded, 8,050 mi, exc cond. Serious inquires only 941-255-1457 20 1 6 C HEVR O LET CORVETTE $54,624 2D COUPE 844-467-9558 Dlr 2016 CHEVY CORVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 2014 CHEVY TRAVERSE LS 17,900,72k MI 844-467-9795 DLR 7050 CHRYSLER 2006 CHRYSLER PACIFICA $5,995 4DR, 124,781 MI 866-726-8593 dlr 2015 CHYSLER 200 LIMTD $10,443 4DR SE SILVER 68,034 M 844-467-9558 DLR 20 1 2 C HRY S LER 300 $10,600 Limited ED-MINT125K miles 305-968-5155 20 1 6 C HRY S LER T &C $16,799 4DR PASS VAN 56,113 MI 844-467-9558 DLR 20 14 C HRY S LER T &C $16,990 FWD White 70,565 MI 844-468-0509 DLR 20 1 6 C HRY S LER 200 LIMTD $17,117 4DR se 2,338 MI 844-467-9558 DLR 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 23,877 miles 866-726-8593 2012 CHRYSLER 300 S $17,900 Loaded 78,000 MIL 844-467-9795 DLR 2016 CHRYSLER 200 S $17,995 Conv 24,000 MI 866-726-8593 dlr 2013 CHRYSLER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 2013 CHRYSLER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2015 CHRYSLER 200 $19,500 Sedan, 4 door 14,607 mil 866-726-8593 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2013 DODGE li m i te d $12,900 31k MI 844-467-9795 DLR 2012 DODGE GR CARAVAN $12,990,PASS VAN 96,406 m 844-468-0509 dlr 2014 DODGE AVENGER $12,995 4DR WHITE 37,281 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY S XT $15,610, 4DR SUV, GREEN 17,361 MI 844-467-9558 DLR 2015 DODGE DART GT $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 20 1 6 D O D G E C ARAVAN $18,900 15K MI 844-467-9795 DLR 20 17 D O D G E G RC ARAVAN $21,800, PASS VAN 26,613 mil 866-726-8593 DLR 2017 RAM PROMASTER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 2017 DODGE JOURNEY $23,990,4Dr FWD White 22,614 m 844-468-0509 dlr 20 17 D O D G E C HAR G ER R/T $27,053 4DR SE GRANITE 14,301 MI 844-467-9558 Dlr 2014 DODGE DURANGO $27,990, 4Dr 4X2 SPORT U 42,304 MI 844-468-0509 DLR 2016 RAM 1500 $28,995 Pickup 32,341 mil 866-726-8593 DLR 20 15 D O D G E DURAN GO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 20 1 6 D O D G E RAM 15 00 $32,749, Laramie 4Dr Crew Cab844-467-9558 Dlr 2017 RAM 1500 SLT $32,900 Pickup 12,719 mil 866-726-8593 DLR 2014 RAM 1500 $34,900 Pickup 89,509 mil 866-726-8593 DLR 2015 CHASSIS 450 CAB $39,900 WHITE 59,963 mil 866-726-8593 DLR 20 17 RAM 15 00 $39,995 Pickup 14,053 mil 866-726-8593 DLR 2017 DODGE DURANGO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2016 CHASSIS 350 CAB $46,900 WHITE 43,645 mil 866-726-8593 DLR 2018 RAM 1500 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 20 17 RAM PR O MA S TER $49,900 1Van Cargo 871 mil 866-726-8593 DLR 2017 RAM 3500 $49,995 Pickup 3,093 mil 866-726-8593 DLR 2017 RAM 3500 $61,995 Pickup 16,813mil 866-726-8593 DLR 2015 DODGE JOURNEY CALL FOR PRICE!! WHITE 30 778 mil 866-726-8593 DLR 7060 DODGE 20 14 D O D G E C HAR G ER CALL FOR PRICE! BLACK 24,951 mil 866-726-8593 DLR 7070 FORD 1997 FORD EXPEDITION $5,990, 4DR 4X4 EDDIE 844-468-0509 dlr 2004 $6 876 4DR SE WHITE 80,006 M 844-467-9558 DLR 2008 FORD EXPLORER $6,987. OXFORD WHITE, XLT, 144K MI 855-481-2060 DLR 2008 FORD ESCAPE $6,990, 4DR 4X4 175,293 mi 844-468-0509 dlr 20 1 0 F O RD FU S I O N, $7,877. RED CANDY, SEL, 102K MI 855-481-2060 DLR 2006 F O RD E SC APE $7,990, 4DR4X4 XLT 147,872 mi 844-468-0509 dlr 20 1 3 F O RD F OC U S S E $8,527 4DR HTCHBK 54,034 M 844-467-9558 DLR 20 1 3 F O RD C -MAX HYBRID $8,745 4DR HTCHBK 71.351 M 844-467-9558 DLR 20 1 3 F O RD F OC U S $8,990. RED, SE, 73K MI. 855-280-4707 DLR 2014 FORD FOCUS SE $9,799 4DR SE BLK 49,178 M 844-467-9558 DLR 20 1 2 F O RD E SC APE $10,700 4DR WAGON, 84,450 MI 866-726-8593 dlr 20 1 3 F O RD FU S I O N S E $11,995 SEDAN, 82,738 MIL 866-726-8593 DLR 2013 FORD FUSION SE $11,995 SEDAN, 80,816 MIL 866-726-8593 DLR 2012 FORD MUSTANG $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 20 1 0 F O RD TAURU S $11,995 sedan78,641 MIL 866-726-8593 DLR 20 15 F O RD F OC U S S E $12,188 4DR SE, WHITE 25,241 M 844-467-9558 DLR 2014 FORD FUSION SE $12,995 SEDAN, 78,785 MIL 866-726-8593 DLR 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2008 FORD EXPLORER $13,995 4DR WAGON, 87,552 MI 866-726-8593 2013 FORD C MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 2015 FORD FOCUS SE $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866-726-8593 DLR 20 1 3 F O RD ED G E $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 20 17 F O RD F OC U S S $15,995 Sedan 9,391 MI 866-726-8593 DLR 20 14 F O RD FU S I O N TITANIUM$16,405 4DR SEDAN 46,048 MI 844-467-9558 DLR 2017 FORD FOCUS S $16,995 Sedan 620 MI 866-726-8593 DLR 2013 FORD TAURUS $17,400 sedan28,213 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,995 SEDAN, 21,396 MIL 866-726-8593 DLR 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 2015 FORD ESCAPE SE $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2014 FORD EXPLORER XLT $19,722 4Dr SUV Blue 44,137 MI 844-467-9558 DLR 2013 FORD EDGE LIMTD $20,376 4Dr SUV GREEN 22,572 MI 844-467-9558 DLR 2017 FORD FUSION $20,990 4D FWD WHITE 45,088MI 844-468-0509 dlr 2017 FORD ESCAPE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 2015 FORD C MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 2012 FORD EXPEDITION $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 20 17 F O RD E SC APE S E $21,900 4DR WAGON, 5,756 MI 866-726-8593 2015 FORD TRANSIT 350 $21,900, Cusomized 53K MI 844-467-9795 DLR 20 15 F O RD ED G E S EL $21,912 4Dr SUV,Silver 33,662 MI 844-467-9558 DLR 2015 FORD ESCAPE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 2016 FORD TRANSIT VAN $23,995 15,265 mil 866-726-8593 DLR 2015 FORD EXPLORER XLT $24,025 4Dr Suv Red 24 184 MI 844-467-9558 DLR 7070 FORD 2017 FORD MUSTANG 2D r Cpe $24,749 Eco Boost Prem 56,988 MI 844-467-9558 Dlr 2016 FORD THUNDERBIRD $24,900 CONVERTIBLE19,165 mi 866-726-8593 DLR 2014 FORD EXPLORER $24,900 4DR WAGON, 50,414 MI 866-726-8593 dlr 2016 FORD F 150 $24 995 PICKUP TRUCK, 13,529 MIL 866-726-8593 dlr 2015 FORD ESCAPE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 2015 FORD ESCAPE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $2 7, 99 5 PICKUP TRUCK, 41,660 MIL 866-726-8593 dlr 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 20 17 F O RD FU S I O N S E $28,995 EDAN, 5,397MIL 866-726-8593 DLR 20 17 F O RD F-15 0 $28 99 5 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 20 17 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 2016 FORD F 150 $29 995 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 20 15 F O RD EXPL O RER $29,995 4DR WAGON, 20,423 MI 866-726-8593 2014 FORD F 150 $29 995 PICKUP,, 59,287 MIL 866-726-8593 dlr 2013 FORD F 150 $29 995 PICKUP TRUCK, 34,051 MIL 866-726-8593 dlr 2014 FORD F 150 $30 700 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 2011 FORD SHELBY GT500 $30,990, 2DR CPE 82,659 MI 844-468-0509 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 2016 FORD EXPLORER $31,995 4DR WAGON, 46,463 MI 866-726-8593 2015 FORD EXPEDITION $31,995 4dr SUV BLACK 41,357 mi 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $32 99 5 PICKUP TRUCK, 26,044 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 20 17 F 2 5 0 4x4 G A S $33,900, Super CREW 20K MI 844-467-9795 DLR 2018 FORD F 150 $33 995 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 17 F O RD FLEX $33 99 5 Limited, Wagon 10,906 MI 866-726-8593 DLR 2016 FORD MUSTANG $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2016 FORD F 250 $33 995 PICKUP TRUCK, 6,322 MIL 866-726-8593 dlr 2016 FORD EXPLORER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2017 FORD EDGE SPORT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 2015 FORD F 150 $35 995 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 2014 FORD F 150 $35 995 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 2015 FORD F150 L ar i at $36,900, 4x4 loaded 66K MI 844-467-9795 DLR 20 14 F O RD F-15 0 $36 99 5 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 2016 FORD EDGE $37,900, K4A WHITE 7 miles 866-726-8593 2016 FORD F 150 $38 500 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 2018 FORD F 250 $38 995 PICKUP TRUCK, 17,683 MIL 866-726-8593 dlr 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 20 17 F O RD EXPL O RER $38,995 4DR WAGON, 9,009 MI 866-726-8593 2015 FORD MUSTANG GT $39,900 COUPE 1,255 MI 866-726-8593 DLR 2016 FORD F 250 $39 995 PICKUP TRUCK, 67,495 MIL 866-726-8593 dlr 2017 FORD FLEX $40 995 Limited, Wagon 159 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,995 4DR WAGON, 14,820 MI 866-726-8593 2016 FORD EXPLORER $40,995 4DR WAGON, 14 820 MI 866-726-8593 7070 FORD 2015 FORD F 150 $40 995 PICKUP TRUCK, 20,994 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 41, 990 4X2 SUPERCREW 29,706MI 844-468-0509 dlr 20 1 8 F O RD F-15 0 $ 41, 99 5 PICKUP TRUCK, 13 MIL 866-726-8593 dlr 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2017 FORD F 150 $44 995 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 45, 99 5 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 2017 FORD F 250 $46 995 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 Super Crew 28,541 MI 866-726-8593 DLR 2016 FORD F 250 $48 995 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 150 $49 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 4 9 99 5 PICK UP TRUCK 709 MIL 866-726-8593 dlr 2017 FORD F 150 $49 995 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 2016 FORD F 350 $51 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 350 $51 995 Super Cab16,685 MIL 866-726-8593 dlr 2018 FORD F 150 $53 995 PICKUP MAGNETIC, 5,213 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 2,625 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 2017 FORD EXPLORER $55,005 4DR WAGON, 12 MI 866-726-8593 20 17 F O RD EXPL O RER $55,025 4DR WAGON, 70 MI 866-726-8593 20 1 8 F O RD F-15 0 $ 57, 99 5 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 2018 FORD F 250 $61 995 PICKUP TRUCK, 5,275 MIL 866-726-8593 dlr 2017 FORD F 250 $63 995 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2016 FORD F 150 C a ll f or Price!!PICKUP TRUCK, 14,542 MI 866-726-8593 dlr 2010 FORD FLEX BLACK, SEL, 128K MI 855-481-2060 DLR 20 1 0 F O RD C R O WN VI C 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 2005 FORD F 150 C a ll F or Price!!PICKUP TRUCK, 66,594 MI 866-726-8593 dlr 2005 FORD F 150 C a ll F or Price!!PICKUP TRUCK, 66,594 MI 866-726-8593 dlr 7075 GMC 2014 GMC TERRAIN $16,990 FWD BLACK 844-468-0509 dlr 2016 GMC TERRAIN SLT $19,711 4Dr SUV Blue 44,137 MI 844-467-9558 DLR 20 15 G M C S IERRA 15 00 lt $24,225 Extend Cab 19,515 MI 844-467-9558 DLR 2013 GMC SIERRA 1500 sle $24,930 4Dr Crew Cab 56,988 MI 844-467-9558 Dlr 20 15 G M C S IERRA 15 00 $37,990 4X2 CREW CAB 48 619 m 844-468-0509 dlr 7075 GMC 2015 GMC YUKON XL1500 $47,990 4X2 Denali 56,899 m 844-468-0509 dlr 7080 JEEP 2016 JEEP GR CHEROKEE $39.995 7,357mil 866-726-8593 DLR 2014 JEEP CHEROKEE $11,911. WHITE, LATITUDE, 67K MI 855-280-4707 DLR 20 17 JEEP RENE G ADE $15,900 9,080 mil 866-726-8593 DLR 20 15 JEEP REN G ADE $15,900 Latitude 36K MI 844-467-9795 DLR 2014 JEEP CHEROKEE $16,900, Limited W/Nav 60,000 MI 844-467-9795 DLR 2016 JEEP CHEROKEE $17,995 38,504 mil 866-726-8593 DLR 20 15 JEEP RENE G ADE $18,990 4Dr FWD 51,683 Mi 844-468-0509 dlr 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 2016 JEEP RENEGADE $20,900 15,762 mil 866-726-8593 DLR 20 14 JEEP G RC HER O KEE $21,911. BLACK, OVERLAND, 57K MI 855-280-4707 DLR 20 1 6 JEEP CO MPA SS $22,995 11,329 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $28,500 55,476mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $29,055, Unlimtd sp 4Dr suv, White 844-467-9558 Dlr 20 15 JEEP WRAN G LER $32,203, Unlimtd 4Dr suv, White Cab844-467-9558 Dlr 2016 JEEP WRANGLER $33,995 6,145 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,995 7,946 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $41,500 9,547 mil 866-726-8593 DLR 1 982 JEEP SC RAMBLER $49,800 CWagon 108,948 mi 866-726-8593 dlr 2015 JEEP GR CHEROKEE $51,888 22,386mil 866-726-8593 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 15 LIN CO LN MK C $17,900 SELECT LOADED 82K mil 844-467-9795 DLR 20 15 LIN CO LN mkc wagon $28,995 4Dr 18,512 mi 866-726-8593 DLR 20 17 LIN CO LN MK C wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 20 15 LIN CO LN MK S AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 2017 LINCOLN m k c se l ect $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 20 1 6 LIN CO LN MKX $35,900 4Door 16,686 mil 866-726-8593 DLR 2017 LINCOLN CONTINTENTAL $35,990. TAN, SELECT, 11K MI. 855-280-4707 DLR 2017 LINCOLN MKX $42,995 4Door 4,880 mil 866-726-8593 DLR 2017 LINCOLN MKX $44,995 4Door White 6,231 mil 866-726-8593 DLR 2017 LINCOLN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7100 MERCURY 2003 MERCURY MARQUIS $2000. obo 113K Mi. Cold AC, Runs Good! 941-468-1269 2004 MERCURY SABLE $4,000 White, 65k mi, Ver y good cond 941-637-7278 2007 MERCURY GRMARQUIS$4,900, 85K MI 844-467-9795 DLR 7130 PONTIAC 2001 PONTIAC FIREBIRD 2Dr Coupe 122,153 m 844-468-0509 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2008 SATURN VUE $8,877. TECHNO GRAY, XR, 94K MI 855-481-2060 DLR 16

PAGE 34

The Sun /Wednesday, June 27, 2018 www.yoursun.com E/N/C Page 35 CLASSIFIEDS 7145 ACURA 20 1 6 A C URA RDX 4Dr FWD $30,990 Gray 51,463Mi, 844-468-0509 DLR 7147 AUDI 20 1 3 AUDI S 5 Q UATTR O $24,990. SILVER, NAV, 81K MI. 855-280-4707 DLR 7148 BMW 20 14 BMW 5 3 5I $19,900. BLACK, NAV, 89K MI. 855-280-4707 DLR 20 1 3 BMW 5 3 5I $19,900. BLUE, NAV, 75K MI. 855-280-4707 DLR 2014 BMW 328I $21 995 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 20 15 BMW MINI COO PER $22,990 2Dr Conv 5,704Mi, 844-468-0509 DLR 20 15 BMW 328 I $2 4, 99 5 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 2015 BMW X5 $28 995 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 2016 M2 COUPE $44 900 LOMNG BEACH 22,634 Mi 866-726-8593 DLR 7160 HONDA 2010 HONDA ODYSSEY $4,990 Pass Van 192,647 m 844-468-0509 dlr 2009 H O NDA C IVI C $6,987 METAL METALLIC, EX, 134K MI 855-481-2060 DLR 20 11 H O NDA C IVI C LX $7,276 SE GRAY 92,850 M 844-467-9558 DLR 2006 HONDA PILOT $7,477 DESERT ROCK, EX-L, 170K MI 855-481-2060 DLR 20 1 0 H O NDA A CCO RD LX 2.4 $7,848 SE Beige 94,660 M 844-467-9558 DLR 20 11 H O NDA C R-Z $7,877. BLACK PEARL, EX, 132K MI 855-481-2060 DLR 2008 H O NDA FIT, $ 7, 8 77. SILVER METALLIC, SPORT, 84K MI 855-481-2060 DLR 20 1 0 H O NDA C IVI C LX $8,300 4DR SE 44,303 M 844-467-9558 DLR 2008 H O NDA C R-V, $8,977. TAFFETA WHITE, EX, 137K MI 855-481-2060 DLR 20 1 0 H O NDA A CCO RD, $9,477. METAL METALLIC, LX 80K MI 855-481-2060 DLR 20 1 3 H O NDA FIT $9 900 53K MI 844-467-9795 DLR 2009 HONDA ACCORD $9,987. ROYAL BLUE, LX-P, 95K MI 855-481-2060 DLR 2010 HONDA ACCORD $11,126 4DR SUV 77,086 M 844-467-9558 DLR 2012 HONDA CIVIC Si $11,596 2DR CPE 73,432 M 844-467-9558 DLR 2010 HONDA CROSSTOUR $12,000 EX w/ several extras. 941-492-4149 2015 HONDA CIVIC LX $12,986 4DR SE 28,899 M 844-467-9558 DLR 20 11 HYUNDAI SO NATA $12,990 4DR SEDAN SE 87,127 m 844-468-0509 dlr 20 1 3 H O NDA C R-V EX $14,123, 4 DR SUV 73,185 M 844-467-9558 DLR 20 1 2 H O NDA O DY SS EY EX-L$14,249, 2DR CONV 98,018 M 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $14,458, 4DR SE 53,417 M 844-467-9558 DLR 2014 HONDA CRV $14,911 SILVER, LX 40K MI 855-280-4707 DLR 20 11 H O NDA O DY SS EY EXL $15,540, 4DR PASS VAN 73,259 MI 844-467-9558 DLR 2012 HONDA C r-v $15,990 4DR FWD Black 76,491 m 844-468-0509 dlr 20 14 H O NDA C R-V LX $15,999, 4DR SUV, GRAY 44,429 MI 844-467-9558 DLR 20 14 H O NDA C R-V EX $16,253 4DR SUV 52,735 MI 844-467-9558 DLR 2015 HONDA CR V LX $16,460 4DR SUV 24,852 MI 844-467-9558 DLR 20 17 HYUNDAI ELANTRA $16,990 4DR HATCHBACK 37,065 m 844-468-0509 dlr 20 15 H O NDA A CCO RD $17,666 4DR SE, BLK 26,294 MI 844-467-9558 DLR 20 1 6 H O NDA HR-V EX $17,980 4DR SUV 34,549 MI 844-467-9558 DLR 20 17 H O NDA FIT EX-L $18,243 4DR Htchbk, Red 2,736 MI 844-467-9558 DLR 20 14 H O NDA O DY SS EY EX $19,900 W/NAV 65K MI 844-467-9795 DLR 20 15 H O NDA A CCO RD Hybrid $19,990 4Dr SE Blue 52,613 MI 844-467-9558 DLR 20 15 H O NDA C R-V EX $20,364 4Dr SUV Blue 22,435 MI 844-467-9558 DLR 20 14 H O NDA O DY SS EY EX_L $20,364 4Dr SUV Blue 22,435 MI 844-467-9558 DLR 20 1 3 H O NDA O DY SS EY $20,810 4Dr PASS VAN 78,652 MI 844-467-9558 DLR 7160 HONDA 2016 HONDA ACCORD EX $20,892 4Dr SEDAN 21,505MI 844-467-9558 DLR 2016 HONDA CR V EX $21,454 4Dr SUV, BLK 18,430MI 844-467-9558 DLR 20 15 H O NDA O DY SS EY EX $21,768 4Dr PASS VAN 32,311 MI 844-467-9558 DLR 20 1 6 H O NDA C r-v $21,990 4DR FWD Black 44,630 m 844-468-0509 dlr 20 1 6 H O NDA O DY SS EY EX $21,994 4Dr Pass, Gray 59,228 MI 844-467-9558 DLR 2016 HONDA ACCORD S p $22,019 4Dr Red SE 5,793 MI 844-467-9558 DLR 2015 HONDA CR V EX $22,388, 4Dr SUV, Orange 16,499 MI 844-467-9558 DLR 20 15 H O NDA C R-V EX$22,388, 4Dr SUV, Orange 16,499 MI 844-467-9558 DLR 20 15 H O NDA C R-V EX-L $22,665, 4Dr SUV, 17,149 MI 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY S E $22,783, 4Dr Pass Van 38,880 MI 844-467-9558 DLR 2016 HONDA CR V EX L $22,957, 4Dr SUV 17,467 MI 844-467-9558 DLR 20 15 H O NDA PIL O T $22,990 4DR FWD Silver 64,766 m 844-468-0509 dlr 20 1 6 H O NDA O DY SS EY EX-L$25,842 4DR Pass Van 37,457 MI 844-467-9558 Dlr 20 1 6 H O NDA PIL O T EX $26,312 4DR SUV 26,295 MI 844-467-9558 Dlr 20 1 6 H O NDA O DY SS EY EX-L$27,423 4DR Pass Van 35,767 MI 844-467-9558 Dlr 2016 HONDA PILOT EX L $27,896 4DR SUV, BLUE 49,279 MI 844-467-9558 Dlr 20 15 H O NDA O DY SS EY $30,990 Pass Van 46,616 m 844-468-0509 dlr 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 2006 H O NDA A CCO RD TAFETTA WHITE, EX-L 51K MI 855-481-2060 DLR 7163 HYUNDAI 200 7 HYUNDAI S ANTA-FE, $5,987. DEEPWATER BLUE, 144K MI 855-481-2060 DLR 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 2008 HYUNDAI SO NATA GLS $8,900 Latitude 53K MI 844-467-9795 DLR 2009 HYUNDAI SANTA FE $8,977. SLATE BLUE, LTD, 130K MI 855-481-2060 DLR 2009 HYUNDAI S ANTA-FE $8,977 OBSIDIAN BLACK, GLS, 83K MI 855-481-2060 DLR 20 1 6 HYUNDAI A CC ENT $9,498 4DR SE SILVER 45,094 M 844-467-9558 DLR 20 17 HYUNDAI VEL OS TER $12,900, 20K MILES 844-467-9795 DLR 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 2013 HYUNDAI SANTA FE $13,363 4DR SUV 92,553 M 844-467-9558 DLR 20 1 3 HYUNDAI S ANTE FE $13,911. WHITE, NAV, 67K MI 855-280-4707 DLR 20 15 HYUNDAI TU SCO N $14,900 Latitude 34K MI 844-467-9795 DLR 20 1 6 HYUNDAI TU CSO N $15,990. RED, 36K MI 855-280-4707 DLR 20 17 HYUNDAI TU CSO N S E $16,712 4DR SUV 35,505 MI 844-467-9558 DLR 2017 HYUNDAI SE $17 836 4DR SUV, WHITE 22,072 MI 844-467-9558 DLR 20 17 HYUNDAI SO NATA S E 14,900, 42K MI 844-467-9795 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2009 INFINITI G3 7 BA S E $14,279, 2DR CONV 88,414 M 844-467-9558 DLR 2009 INFINITI G3 7, BLACK, 110K MI 855-481-2060 DLR 7175 JAGUAR 20 11 JA G UAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2006 KIA AMANTI $5 900 82k MI 844-467-9795 DLR 20 11 KIA SO RENT O $7,477. ALIEN, 95K MI 855-481-2060 DLR 20 11 KIA SO RENT O $8,877. DARK CHERRY, EX, 138K MI 855-481-2060 DLR 2013 KIA SOUL $8,900 excellent shape, 43K miles, **SOLD in 2 Days!** 20 1 2 KIARI O 5 $11,990 4DR, Htchbk 65,939 Mi 844-468-0509 dlr 7177 KIA 2013 KIA SOUL $9,900 Beige, A-1 In & Out! 29K Miles! Premium Pkg. 941-822-7077 20 1 3 KIA O PTIMA S X $13,349 4DR SE 62,857 M 844-467-9558 DLR 20 15 KIA O PTIMA LX $13,384 4DR SE 30,060 M 844-467-9558 DLR 20 1 6 KIA O PTIMA LX $13,900 Latitude 44K MI 844-467-9795 DLR 20 17 KIA F O RTE LX $14,596, 4DR SE 1,748 M 844-467-9558 DLR 20 15 KIA O PTIMA EX $15,434, 4DR SE SILVER 22,297 MI 844-467-9558 DLR 20 1 6 KIA S P O RTA G E EX $15,826, 4DR SUV, WHITE 41,069 MI 844-467-9558 DLR 2015 KIA OPTIMA EX $15,999, 4DR SE, RED 29,782 MI 844-467-9558 DLR 2015 KIA OPTIMA $16,990 4DR SE LX 23,313 Mi 844-468-0509 dlr 2015 KIASORENTO $17,990 4DR FWD Gray 74,981 Mi 844-468-0509 dlr 2016 KIA SORENTO EX $18,056 4DR SUV SILVER 35,198 MI 844-467-9558 DLR 20 17 KIA S ED O NA L $20,880 4Dr PASS VAN 19,106 MI 844-467-9558 DLR 20 1 6 KIA S ED O NA $20,990 Pass. Van 39,431 Mi 844-468-0509 dlr 20 1 6 KIA F O RTE LX 11,900,12k MI 844-467-9795 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2003 LEXU S GS300 Loaded $6,900, Extra Clean 110,000 K MI 844-467-9795 DLR 200 7 LEXU S E S 3 5 0 $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 2016 LEXUS ES 350 $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 20 11 LEXU S L S -4 60 TAN 31K MI 855-481-2060 DLR 7190 MERCEDES 20 14 MER C EDE S -BENZ $20,900,C250 28K MI 844-467-9795 DLR 20 14 MER C EDE S ML 3 5 0 $31,900 4Dr 40,841 mil 866-726-8593 DLR 7192 MINI COOPER 20 14 MINI COO PER CO UPE $13,900, Must See!! 46k MI 844-467-9795 DLR 20 15 MINI COO PER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7200 NISSAN 20 1 6 NI SS AN VER S A 1. 6S $8,300 4DR SE 44,303 M 844-467-9558 DLR 2008 NI SS AN ALTIMA $8,990 4Dr Sedan 135,614 m 844-468-0509 DLR 20 1 6 NI SS AN S ENTRA S $11,954 4DR SE, POWDER 34,375 M 844-467-9558 DLR 20 1 3 NI SS AN R OG UE S $12,900 53k MI 844-467-9795 DLR 20 17 NI SS AN ALTIMA 2 .5 $13,514, 4DR SE 44,169 M 844-467-9558 DLR 20 14 NI SS AN R OG UE $13,990. WHITE, SV NAV, 72K MI. 855-280-4707 DLR 20 15 NI SS AN PATHFINDER $15,993, 4DR SUV, RED 49,125 MI 844-467-9558 DLR 20 17 NI SS AN S ENTRA S $15,995 Sedan 8,794 mil 866-726-8593 DLR 20 17 NI SS AN S ENTRA S $15,995 Sedan 8,794 mil 866-726-8593 DLR 20 17 NI SS AN R OG UE S P S $16,763 4DR SUV 19,573 MI 844-467-9558 DLR 20 1 6 NI SS AN R OG UE $18,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 17 NI SS AN MURAN O $26,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 7200 NISSAN 2017 NISSAN TITAN XD $36,700 PICK UP 21,597 mil 866-726-8593 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 1990 CHEVY CORVETTE CONV. $7,500. obo. Motor Rebuilt. 40K Miles. Like New! 941-662-9213 20 14 TE S LA M O DELS $59,990. RED, NAV, 5,571 MI. 855-280-4707 DLR 7207 SUBARU 20 1 3 S UBARu O UTBA C K $16,900 AWD Loaded 844-467-9795 dlr 7210 TOYOTA 2006 TOYOTA SCION XA $4,350 XA, 4 Dr. Hatchback, Auto, AC, PW, PL, 47K Mi. Well Maintained (732)-887-4818 2006 T O Y O TA C AMRY $4,877. GRAY, LE, 209K MI 855-481-2060 DLR 200 7 T O Y O TA CO R O LLA LX $6,876 4DR SE WHITE 80,006 M 844-467-9558 DLR 2003 T O Y O TA C AMRY S E $6,900 115,000 MI 844-467-9795 DLR 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 200 7 T O Y O TA PRIU S $7,877. BLUE, 96K MI 855-481-2060 DLR 2008 T O Y O TA C AMRY SO LAR A $7,987. SUPER RED V, SLE, 121K MI 855-481-2060 DLR 20 1 3 T O Y O TA PRIU S C four $10,139 4DR SE SILVER 68,034 M 844-467-9558 DLR 20 15 T O Y O TA CO R O LLA LE $10,749 4DR SE BLK 71,827 M 844-467-9558 DLR 20 1 2 T O Y O TA PRIU S V $13,990.GRAY, 56K MI. 855-280-4707 DLR 20 14 T O Y O TA VENZA LIMTD $15,249, 4DR SUV 131,428 M 844-467-9558 DLR 20 15 T O Y O TA C AMRY S E $15,900 34K MIL 844-467-9795 DLR 20 1 2 T O Y O TA VENZA $15,990. RED, LTD, 78K MI. 855-280-4707 DLR 20 14 T O Y O TA S IENNA LE $16,091, 4DR PASS VAN 65,390 MI 844-467-9558 DLR 2015 RAV4 LE $16,900 4DOOR Wagon 38,227 mil 866-726-8593 DLR 20 15 T O Y O TA RAV4 $17,911. RED, LE, AWD, 23K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 XLE $18,274 4dR SUV SILVER 26,585 MI 844-467-9558 DLR 20 15 T O Y O TA PRIU S $18,990. GRAY, 28K MI. 855-280-4707 DLR 2015 TOYOTA SIENNA LE $22,352, 4Dr SUV, Red Pearl 31,091 MI 844-467-9558 DLR 20 15 T O Y O TA AVAL O N Hybrid $24,308 4Dr SE 38,130 MI 844-467-9558 DLR 20 17 T O Y O TA S IENNA Le $24,351 4Dr 7Pass Van 33,363 MI 844-467-9558 DLR 20 1 6 T O Y O TA 4RUNNER $29,331 4Dr SUV Blue 32,435 MI 844-467-9558 DLR 2012 TOYOTA CAMRY SE 10,900,89K MI 844-467-9795 DLR 7220 VOLKSWAGEN 2015 VW JETTA 1 8T SE $11,357 4DR SE GRAY 40,181 M 844-467-9558 DLR 20 1 3 VW G TI W O LF S BUR G $11,489 4DR HTCHBK 74,625 M 844-467-9558 DLR 20 14 VW JETTA 2 0 L TDI $12,506 4DR SE, WHITE 77,071 M 844-467-9558 DLR 20 1 3 VW E OS KOMFORTEDIT$15,592, 2DR CONV 53,510 MI 844-467-9558 DLR 20 15 VW TI G UAN S E $15,725, 4DR SUV, WHITE 35,789 MI 844-467-9558 DLR 20 15 VW GO LF TDI S $16,148, 4DR HTCHBK 13,466 MI 844-467-9558 DLR 20 1 6 VW PA SS AT 1. 8 T S E $17,606 4DR SE, WHITE 10,433 MI 844-467-9558 DLR 2016 VW GOLF GTI SE $21,201 4Dr HTCHBK 49,899 MI 844-467-9558 DLR 20 1 8 VW ATLA S S $28,571 4D Suv, Yellow 1,476 MI 844-467-9558 Dlr 20 1 8 VW ATLA S S $28,571 4D Suv, Yellow 1,476 MI 844-467-9558 Dlr 20 1 6 VW JETTA 1.4T S $112,494 4DR SE, BRONZE 15,410 M 844-467-9558 DLR 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 2000 VOLVO S80 T-6 $2,450 4dr sedan, 115k Sr. owned well maintained Dealer serviced Excellent cond.(732)-887-4818 7240 MISC.IMPORTS 20 1 6 FIAT 5 00 X L O UN G E $15,817, 4DR SUV, 8,237 MI 844-467-9558 DLR 2017 FIAT 124 SPIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 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 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 I BUY SCRAP CARS & TRUCKS Edward 941-456-1342 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES TIRE S 3 tires size 20 5/ 6 5/15 $15 each $45 941-456-7547 SHORT BED for 1993 F-150 $300 or trade for Tow Dolly. 941-724-6342 S WAMP BU GG Y S EAT S 2 Bucket Van seats Ex cond. $150/ pair 941-661-2667 00 02 D O D G E 2 53 5 4X4 HUBS ABS, 8 LUG, NIB $100 941-286-3826 7290 VANS 2006 C HEVR O LET EXPRE SS $4,700 Work van, runs good, cold AC, 169,000 miles, good tires, bad paint, no leaks 941-716-2160 200 7 T O Y O TA S IENNA $9,877 SILVER PEARL, XLE, 127K MI 855-481-2060 DLR 20 1 3 C HRY S LER T O WN& COUNTRY $14,500 FIRM! Like New! Only 46K miles! Must SEE! 941-505-8889 20 15 D O D G E G rand C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2006 T O Y O TA 4-RUNNER WHITE, LD, 24K MI. 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 20 1 0 F O RD EXPL O RER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 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. 7330 BOATS-POWERED 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 State tooms, Westerbeke Diesel, onl y 2.6Ft Draft with Boards up. Air Conditioned, Price Just RE DUCED! Locally available. Call Skip Mansfield 941-769-0468 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 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 SCOO TER E-zip electric $2 5 0 OBO 941-627-0516 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 2000 HDR O ADKIN G rebuilt 2017, Great Buy @ $4,700, Looks Great, Runs Great. Jim 941-623-8779 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 17

PAGE 35

Page 36 E/N/C www.yoursun.com The Sun / Wednesday, June 27, 2018 CLASSIFIEDS 7370 CAMPERS/ TRAVEL TRAILERS CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM SAVE $$$HUGE CLEARANCE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 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 7382 RV/CAMPER PARTS P O P UP C AMPER C oleman crank model 1980's needs rehab selling for parts 499 obo 941 249 0866 18LOCAL SPORTS 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 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 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. An opportunity to create a strong foundation. There are many sport camps conducted each summer, providing young athletes with an opportunity to hone their skills, especially those with an emphasis on preparing youth for the rigors of competing at the interscholastic level. The Nike Basketball Camp gave those studentathletes a chance to improve their play by holding a camp this past week at Charlotte High School. The camp provided athletes with a chance to have one-on-one instruction from six high school coaches, and a number of college basketball players who provided their insight, during the eight-hour instructional sessions that were conducted over a “ve-day period. Those in attendence learned about how to conduct themselves on and off the court. The instructional sessions were led by B.J. Ivey, head coach at Riverview High School, whose emphasis on topics such as leadership, life choices and character building were covered as part of the camps classroom curriculum. Ivey has served in the capacity as camp director for the past “ve years. He earned the distinction of being named the 8A coach of the year in 2015-16. There was statewide representation for those athletes taking part. The forum provided an in-depth look at the game, by providng athletes with an opportunity to hone their skills, through intense 8-minute intervals at various stations within the two gyms. Those participating in the camp had the chance to engage in ball handling, defense, offense, transition, shooting and rebounding drills. Nike Camp Comes to Charlotte High By STEVE KNAPPSPORTS CORRESPONDENT BASKETBALL: CHARLOTTE HIGH PHOTOS PROVIDED BY STEVE KNAPPGino DiBene, 11, makes a corner pass under the watchful eye of Charlotte basketball coach Tom Massolio at the Nike Basketball Camp. Naples 7th-grader Mason Adams receives a pass from Zak Williams in the screen and roll drill. The student-athletes worked hard during the camp, improving their performance as the week went on. Bryan Bazan, 10, Texas and Bodhi Robbins, 4th-grade student at Sallie Jones, battle for position during the rebound drill, at the Nike Camp last week at Charlotte High School. Port Charlotte freshman Jalin Brown goes up for a shot during the layup drills.

PAGE 36

The News Wire Wednesday, June 27, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump awards posthumous Medal of Honor to WWIIArmy officerSee page 3 LOS ANGELES „ Seventeen states, including New York and California, sued the Trump administration Tuesday to force it to reunite the thousands of immigrant children and parents it separated at the U.S.-Mexico border, as the legal and political pressure on the White House to reconnect families more quickly escalated. The states, all led by Democratic attorneys general, joined Washington, D.C., in “ling the lawsuit in federal court in Seattle, arguing that they are being forced to shoulder increased child welfare, education and social services costs. The administrations practice of separating families is cruel, plain and simple,Ž New Jersey Attorney General Gurbir Grewal said in a statement. Every day, it seems like the administration is issuing new, contradictory policies and relying on new, contradictory justi“cations. But we cant forget: The lives of real people hang in the balance.Ž Separately, immigration-rights activists asked a federal judge in Los Angeles to order that parents be released and immediately reunited with their children. In a speech before the conservative Criminal Justice Legal Foundation in Los Angeles, U.S. Attorney General Jeff Sessions defended the administration for taking a hardline stand on illegal immigration and said the voters elected President Donald Trump to do just that. This is the Trump era,Ž he said. We are enforcing our laws again. We know whose side we are on „ so does this group „ and were on the side of police, and were on the side of the public safety of the American people.Ž The Justice Department did not immediately respond to a request for a comment on the multistate lawsuit and States sue to pressure Trump to reunite immigrant familiesBy MICHAEL BALSAMO, WILL WEISSERT and GENE JOHNSONASSOCIATED PRESSWASHINGTON „ The Supreme Court on Tuesday handed President Donald Trump the most signi“cant legal victory of his presidency, upholding the administrations ban on foreign visitors and immigrants from several mostly-Muslim countries. By a 5-4 vote, the courts conservative justices bolstered the chief executives power to control the borders, just as he is battling a growing crisis over the separation of families crossing illegally along the Mexico border. The majority rejected arguments that Trump overstepped his presidential authority and that his targeting of Muslim-majority countries violated the Constitutions ban on religious discrimination. For more than a century, this court has recognized the admission and exclusion of foreign nationalsŽ is a matter for the president and Congress, and is largely immune from judicial control,Ž said Chief Justice John G. Roberts Jr. for the court. Foreign nationals seeking admission have no constitutional right to entry.Ž The majority dismissed claims that Trumps history of negative comments about Muslims „ including a call during the 2016 presidential campaign for a Muslim ban were relevant to the validity of his “nal travel order. The current ban covers “ve Muslimmajority nations „ Iran, Libya, Somalia, Syria and Yemen „ as well as North Korea and some government of“cials from Venezuela. The administration was forced to revise the original order twice to resolve legal problems over due process, implementation and its exclusive targeting of Muslim nations. The ruling is a major victory for Trump and his administration as well as an implicit rebuke to the judges on the East and West coasts who repeatedly issued nationwide orders to block the travel ban. Roberts pointed to one broadly worded provision in an immigration law that says the Supreme Court upholds Trumps travel banBy DAVID G. SAVAGELOS ANGELES TIMESOne of the worlds most dreaded viruses has been turned into a treatment to “ght deadly brain tumors. Survival was better than expected for patients in a small study who were given genetically modi“ed poliovirus, which helped their bodies attack the cancer, doctors report. It was the “rst human test of this and it didnt help most patients or improve median survival. But many who did respond seemed to have long-lasting bene“t: About 21 percent were alive at three years versus 4 percent in a comparison group of previous brain tumor patients. Similar survival trends have been seen with some other therapies that enlist the immune system against different types of cancer. None are sold yet for brain tumors. This is really a “rst step,Ž and doctors were excited to see any survival bene“t in a study testing safety, said one researcher, Duke Universitys Dr. Annick Desjardins. Preliminary results were to be discussed Tuesday at a conference in Norway and published online by the New England Journal of Medicine. Brain tumors called glioblastomas often recur after initial treatment. Sen. John McCain is being treated for one now. Immunotherapy drugs like Keytruda help “ght some cancers that spread to the brain but have not worked well for ones that start there. Polio ravaged generations until a vaccine came out in the 1950s. The virus invades the nervous system and can cause paralysis. Doctors at Duke wanted to take advantage of the strong immune system response it spurs to try to “ght cancer. With the help of the National Cancer Institute, they genetically modi“ed poliovirus so it would not harm nerves but still infect tumor cells. The treatment is dripped directly into the brain through a thin tube. Inside the tumor, the immune system recognizes the virus as foreign and mounts an attack. When doctors explained the idea to Michael Niewinski, it seemed a feat like putting a man on the moon,Ž he said. The 33-year-old from Boca Raton, Florida, was treated last August, and said a recent scan seemed to show some tumor shrinkage. Im pain-free, symptom-free,Ž he said.Enemy turned ally: Poliovirus is used to fight brain tumorsBy MARILYNN MARCHIONEAP CHIEF MEDICAL WRITER BRAIN | 8 STATES | 8 TRAVEL | 8 AP PHOTOIn this Aug. 8, 2013 photo, Dr. Matthias Gromeier holds samples of the modied poliovirus he developed to attack glioblastoma brain tumor cells at Duke in Durham, N.C. COLUMBIA, S.C. „ A convicted felon, a former presidential nominee and one of Donald Trumps most loyal supporters fought for their political lives Tuesday in primary elections across America that tested anew the Republican presidents clout within his own party. Polls were closed in South Carolina, Oklahoma, Mississippi and Maryland, where a computer problem could affect tens of thousands of potential votes. Voting continued in New York, Colorado and Utah. But no contest mattered more to the Trump White House than South Carolina, where one of the presidents very “rst high-pro“le supporters, Gov. Henry McMaster, faced the possibility of losing his seat to a political newcomer. Trump publicly embraced the sitting governor during a Monday night rally in South Carolinas capital city and followed up with a sunrise Twitter reminder from the White House: GO OUT AND VOTE FOR HENRY TODAY, HE WILL NEVER LET YOU DOWN,Ž Trump wrote. McMaster was up against selfmade millionaire John Warren in a runoff election that threatened to embarrass the White House if the governor fell short. Trump has a mixed track record when going all-in for an ally: His preferred candidates have suffered stinging losses in Alabama and western Pennsylvania in recent months. The South Carolina gubernatorial race headlined the latest series of primary contests that are shaping the political battle“eld this fall. With the November general election a little more than four months away, more than half the states will have selected their candidates after the days “nal votes are counted.Trumps clout within GOP on the line in Tuesday electionsBy STEVE PEOPLES and MEG KINNARDASSOCIATED PRESSELECTIONS | 8 AP PHOTOChildren hold up a metal fence to symbolize immigrant children detained by U.S. immigration authorities and separated from their families, as they pose for photographers outside the U.S. embassy in Mexico City, on Tuesday. The protest was organized by Lorena Osorio, independent candidate for Mexico City mayor, ahead of July 1 elections. had no comment on the Los Angeles “ling. More than 2,000 children have been separated from their parents in recent weeks and placed in government-contracted shelters „ hundreds of miles away, in some cases „ under a now-abandoned policy toward families caught illegally entering the U.S. Amid an international outcry, Trump last week issued an executive order to stop the separation of families and said parents and children will instead be detained together. But precious few families have been reunited, and the Trump administration has disclosed next to nothing on how the process will be carried out or how long it will take. Juan Sanchez, chief executive of the nations largest shelters for migrant children, said he fears a lack of urgency by the U.S. government could mean it will take months to reunite families. Sanchez with the nonpro“t Southwest Key Programs said in an interview with The Associated Press that the government has no process in place to speed the return of children to their parents. It could take days,Ž he said. Or it could take a month, two months, six or even nine. I just dont know.Ž Health and Human Services Secretary Alex Azar told Congress on Tuesday that his department still has custody of 2,047 immigrant children separated from their parents at the border. That is only six fewer children than the number in HHS custody as of last Wednesday. Democratic senators said that wasnt nearly enough progress. HHS, Homeland Security, and the Come in and meet GrantFREE Hearing Screening And Video Otoscopic Inspection of Ears. FREE 2nd opinion. Why Overpay? plus Free Cleaning of existing aids Our Prices Are Typically 35% Lower Than The Competition! BATTERIES Buy one 6 ct. pack ($3.50) And get one pack FREE. Limit 5 packs per customer. 100% Digital Widex Dream 110 $999/eachOrig: $1599/each GRANT STEVENS, HAS Hearing Aid Specialist (941) 249-9142 2 locations to serve you! 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 5969 Cattleridge Blvd. Suite 100 Sarasota, Fl 34240 (941) 806-8622adno=50536335

PAGE 37

Page 2 www.yoursun.com The Sun / Wednesday, June 27, 2018 TODAY / TONIGHTA stray afternoon t-storm Partly cloudy and humidHIGH 91 LOW 7545% chance of rain 25% chance of rainAn afternoon thunderstorm in spots91 / 7545% chance of rain THURSDAY GULF WATER TEMPERATUREMostly cloudy, a t-storm in spots; humid91 / 7540% chance of rain FRIDAYMostly cloudy, a shower and t-storm around90 / 7560% chance of rain SATURDAYA strong a.m. t-storm, then a few showers91 / 7460% chance of rain MONDAYHumid; a few a.m. showers, then a t-storm88 / 7565% chance of rain SUNDAY 1 4 10 10 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 350-50 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 VENICE88951021029594Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.27Ž Month to date 3.01Ž Normal month to date 7.47Ž Year to date 23.31Ž Normal year to date 19.51Ž Record 3.90Ž (1992) 24 hours through 2 p.m. Tue. 0.02Ž 24 hours through 2 p.m. Tue. 0.05Ž Month to date 2.87Ž Normal month to date 6.32Ž Year to date 13.13Ž Normal year to date 19.56Ž Record 3.90Ž (1992) High/Low 92/74 Normal High/Low 92/73 Record High 102 (2005) Record Low 65 (1971) High/Low 89/74 High/Low 90/75 Normal High/Low 90/74 Record High 98 (2004) Record Low 68 (1978)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 3.01 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 23.31 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 89 80 t 89 79 pc Bradenton 90 78 t 89 78 t Clearwater 90 79 t 90 79 t Coral Springs 91 75 t 91 75 t Daytona Beach 89 75 t 91 75 t Fort Lauderdale 89 77 t 89 76 t Fort Myers 93 75 t 92 74 t Gainesville 93 75 t 94 76 pc Jacksonville 93 76 pc 95 77 pc Key Largo 88 77 t 88 75 t Key West 89 81 t 88 79 t Lakeland 91 73 t 91 74 t Melbourne 91 76 t 92 77 t Miami 90 77 t 89 78 t Naples 92 78 t 92 77 t Ocala 90 75 t 90 74 pc Okeechobee 91 73 t 91 73 t Orlando 91 73 t 92 74 t Panama City 89 80 t 89 80 pc Pensacola 90 79 t 92 79 pc Pompano Beach 90 78 t 89 77 t St. Augustine 91 75 c 92 76 t St. Petersburg 90 76 t 90 76 t Sarasota 91 77 t 90 76 t Tallahassee 92 76 t 94 77 t Tampa 91 78 t 91 79 t Vero Beach 90 72 t 90 74 t West Palm Beach 89 75 t 88 76 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 5:10a 8:24a 2:33p 10:54p Thu. 5:48a 8:54a 3:05p 11:28p Today 3:47a 6:40a 1:10p 9:10p Thu. 4:25a 7:10a 1:42p 9:44p Today 2:26a 5:16a 12:09p 7:48p Thu. 3:09a 5:51a 12:36p 8:25p Today 5:42a 8:53a 3:05p 11:23p Thu. 6:20a 9:23a 3:37p 11:57p Today 2:02a 5:19a 11:25a 7:49p Thu. 2:40a 5:49a 11:57a 8:23p SE 3-6 0-1 Light WSW 4-8 1-2 LightFt. Myers 93/75 storms afternoon Punta Gorda 92/76 storms afternoon Sarasota 91/77 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Jun 28 Last Jul 6 New Jul 12 First Jul 19 Today 8:06 p.m. 6:11 a.m. Thursday 8:55 p.m. 6:58 a.m. Today 6:37 a.m. 8:26 p.m. Thursday 6:37 a.m. 8:26 p.m. Today 5:30a 11:43a 5:55p ---Thu. 6:19a 12:07a 6:43p 12:31p Fri. 7:09a 12:57a 7:33p 1:21p Monterrey 93/73 Chihuahua 97/70 Los Angeles 81/61 Washington 79/72 New York 77/69 Miami 90/77 Atlanta 90/75 Detroit 81/67 Houston 95/77 Kansas City 91/75 Chicago 81/68 Minneapolis 83/68 El Paso 105/79 Denver 97/63 Billings 83/60 San Francisco 66/57 Seattle 70/53 Toronto 71/65 Montreal 82/62 Winnipeg 80/58 Ottawa 79/62 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: 06/27/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 101 71 s 100 72 s Anchorage 58 50 c 61 50 c Atlanta 90 75 t 93 75 pc Baltimore 78 68 pc 86 68 t Billings 83 60 s 79 54 t Birmingham 92 76 t 92 74 pc Boise 94 60 s 81 53 pc Boston 80 66 pc 75 67 t Buffalo 75 66 r 76 64 pc Burlington, VT 82 64 pc 77 63 r Charleston, WV 81 69 r 85 66 pc Charlotte 90 73 t 95 74 pc Chicago 81 68 pc 87 73 s Cincinnati 84 66 r 89 68 s Cleveland 81 68 r 83 69 pc Columbia, SC 93 77 t 97 74 t Columbus, OH 81 68 r 86 70 pc Concord, NH 83 61 pc 76 60 r Dallas 100 80 pc 100 78 pc Denver 97 63 pc 101 64 pc Des Moines 86 71 pc 87 77 t Detroit 81 67 t 87 67 pc Duluth 80 56 t 82 61 pc Fairbanks 75 51 pc 75 52 pc Fargo 86 63 t 89 71 pc Hartford 79 63 pc 78 62 r Helena 82 55 s 73 52 pc Honolulu 87 75 pc 87 75 pc Houston 95 77 pc 95 78 pc Indianapolis 83 68 t 88 71 s Jackson, MS 94 75 s 94 76 pc Kansas City 91 75 s 98 78 pc Knoxville 88 71 r 90 72 pc Las Vegas 109 82 s 105 80 s Los Angeles 81 61 pc 79 61 pc Louisville 86 73 r 90 75 pc Memphis 95 77 pc 98 78 pc Milwaukee 74 65 pc 84 67 s Minneapolis 83 68 pc 87 76 pc Montgomery 96 76 t 95 77 pc Nashville 90 75 t 95 75 pc New Orleans 90 78 t 91 78 pc New York City 77 69 pc 82 70 t Norfolk, VA 85 74 pc 92 77 pc Oklahoma City 96 72 s 97 73 pc Omaha 89 72 s 91 79 t Philadelphia 79 69 pc 88 70 t Phoenix 110 82 s 108 81 s Pittsburgh 77 67 r 81 67 pc Portland, ME 80 61 pc 69 61 t Portland, OR 72 54 pc 69 57 c Providence 78 65 pc 75 66 t Raleigh 87 71 pc 92 72 pc Salt Lake City 99 75 s 95 63 s St. Louis 88 74 pc 93 76 t San Antonio 98 75 pc 97 77 pc San Diego 74 62 pc 71 62 pc San Francisco 66 57 pc 71 56 pc Seattle 70 53 pc 64 56 c Washington, DC 79 72 pc 89 73 t Amsterdam 74 58 pc 78 57 pc Baghdad 111 85 s 112 85 s Beijing 100 74 s 95 72 s Berlin 76 60 pc 80 60 pc Buenos Aires 65 41 s 64 48 s Cairo 105 77 s 97 74 s Calgary 72 50 s 66 46 pc Cancun 88 79 t 89 76 pc Dublin 76 53 s 75 56 pc Edmonton 69 44 pc 70 45 s Halifax 72 54 s 67 58 pc Kiev 79 66 t 81 65 pc London 80 56 s 82 58 s Madrid 92 64 pc 91 65 pc Mexico City 74 55 t 74 50 t Montreal 82 62 pc 74 64 r Ottawa 79 62 sh 78 61 sh Paris 84 62 s 83 64 s Regina 77 53 s 79 55 pc Rio de Janeiro 81 69 s 81 67 pc Rome 85 61 s 84 63 pc St. Johns 60 44 c 68 47 c San Juan 89 75 s 88 77 s Sydney 63 54 sh 63 49 r Tokyo 84 76 c 84 75 c Toronto 71 65 r 81 63 pc Vancouver 68 54 pc 64 55 c Winnipeg 80 58 pc 84 65 tHigh ................... 107 at Needles, CALow .................. 28 at Angel Fire, NM(For the 48 contiguous states yesterday)86Hurricane Audrey slammed ashore just east of the Texas-Louisiana border on June 27, 1957. Q: What occurs “ rst, lightning or thunder?A: lightning 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 91/75 91/74 91/74 91/74 92/74 92/74 91/74 91/73 91/74 91/78 90/78 89/78 90/77 93/75 92/75 92/76 91/75 91/75 91/75 92/73 92/74 91/73 92/74 90/76 92/74 89/79 90/77 90/77 92/73 91/76 89/77 91/73 91/77 90/79 88/78 91/76 91/76 91/75 MILAN „ On both sides of the Atlantic, immigrants ”ooding across borders by the hundreds each day have met a hostile reception and governments unable to agree on how to cope with the arrivals. In Europe, where far-right parties have joined the governments in Italy and Austria and made gains elsewhere, even the most basic decision of which port would accept a ship “lled with immigrants has been fraught. On Tuesday, yet another rescue boat loaded with migrants struggled to “nd safe harbor in the Mediterranean, while in Austria police cadets playing the role of desperate refugees rattled a chain-link fence demanding to be let in as part of a high-pro“le training exercise to test the mettle of a new border force charged with preventing an in”ux of migrants. We have had migratory crises in the past, but that is not what we are going through now. What we are living through now is a European political crisis,Ž French President Emmanuel Macron said after a daylong meeting with Pope Francis at the Vatican during which they discussed the issue. The European crisis mirrors the one in the United States, where a broad-ranging Republican immigration bill was set for a vote Wednesday, with little certainty that it would survive. With legislation in disarray and a global uproar over the separation of more than 2,300 immigrant children from their parents, the Trump administration abruptly reversed a key element of its zero-tolerance immigration policy last week, halting the practice of separating immigrant families caught illegally crossing the border, but leaving more than 2,000 separated children in limbo in government-contracted shelters. The standoffs in Europe involve multiple governments, all running their own immigration policies but with open borders among them. Twice this month, as calm seas and warm weather spurred greater numbers to set sail, rescue ships “lled with migrants have been left in a holding pattern in the Mediterranean. The latest standoff involves the German-operated Lifeline, which has sailed for “ve days without safe harbor. France, Portugal, Italy and at least one other country agreed to divide up the migrants on board, and said Malta would take in the ship. But the German aid group operating the ship said Malta had sent a message refusing entry into its territorial waters, further confusing an agreement that had taken days to negotiate. Malta also ”atly refused to accept an empty rescue ship, the Aquarius, which needed some mechanical work before it could resume its sweeps of the Mediterranean.On both sides of Atlantic, immigrants meet hostile receptionBy LORI HINNANT and COLLEEN BARRYASSOCIATED PRESS JERUSALEM „ Prince William began his visit to Israel on Tuesday with an emotional tour of the Yad Vashem Holocaust memorial, a soccer game with Arab and Jewish youth and an introduction to Tel Avivs vibrant start-up scene. The prince is the “rst member of the British royal family to pay an of“cial visit to Israel. Though the trip is being billed as non-political, the prince is meeting with Israeli and Palestinian leaders and visiting sites at the heart of the century-old con”ict. He started off the day with a visit to Yad Vashem, where he met with two survivors who escaped Nazi Germany for the safety of Britain. It has been a profoundly moving experience to visit Yad Vashem today,Ž the prince wrote in the memorials guestbook. It is almost impossible to comprehend this appalling event in history. Every name, photograph and memory recorded here is a tragic reminder of the unimaginable human cost of the Holocaust and of the immense loss suffered by the Jewish people.Ž The hour-and-a-half visit included a ceremony in which he placed a wreath on a concrete slab containing the ashes of Holocaust victims and a brief meeting with a pair of survivors who were sent from Germany to Britain on the eve of World War II.Prince William visits Israels Holocaust memorialBy ARON HELLERASSOCIATED PRESSWORLD NEWS/WEATHER adno=50536652 VALID THROUGH JUNE 30, 2018 VALID THROUGH JUNE 30, 2018

PAGE 38

The Sun /Wednesday, June 27, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ House Speaker Paul Ryan scheduled a long-awaited showdown vote on a broad Republican immigration bill for Wednesday, but is showing little con“dence that the package will survive. Underscoring the legislations weak prospects in his GOP-run chamber, Ryan, R-Wis., declined to answer questions Tuesday about a separate, narrow measure Republicans are privately discussing. It would focus on the issue that has grabbed public attention in recent days: the Trump administrations separation of migrant children from their parents when families are caught crossing the border without authorization. If that doesnt succeed, then well cross that bridge,Ž Ryan told reporters about his preference to focus on trying to pass the broader bill. But the last thing I want to do is undercut a vote on what is a great consensus bill.Ž Many conservatives are preparing to vote against the wider ranging bill because it would provide a chance for citizenship for many immigrants who arrived illegally in the U.S. as children. They have blasted that provision as amnesty,Ž and the emerging, narrower bill would give them a chance to show they are addressing family separation without risking the wrath of hard-right voters. The broader measure would also stop the Homeland Security Department from separating migrant families and provide $25 billion for President Donald Trumps border wall and other security measures. Democrats are expected to solidly oppose that bill, which is a compromise between GOP moderates and conservatives. Senate Minority Leader Chuck Schumer, D-N.Y., weighed in from across the Capitol, criticizing Trump for lacking a process for bringing families back together. Trump signed an executive order last week reversing his own administration policy of separating families, but many children remain apart from their parents. This administration needs to present a plan ASAP of how to unify the kids and how to deal with border. They have no plan,Ž Schumer said. Ryan praised the compromise GOP bill. What we have here is the seeds of consensus,Ž he said. He predicted it would be the basis for legislation that eventually becomes law, hopefully now but if not, later.Ž He also accused Democrats of favoring a return to the previous catch and releaseŽ policy under which immigrants being prosecuted were released into the U.S. until their court dates. Under Trumps zero toleranceŽ policy, more migrants are being prosecuted and therefore detained. Ryan said Democrats would in effect tell the world, You can just come to this country, were not going to have closed borders.ŽRyan sets House vote on GOP immigration billBy LISA MASCARO and ALAN FRAMASSOCIATED PRESS AP PHOTOSpeaker of the House Paul Ryan, R-Wis., joined by Majority Leader Kevin McCarthy, R-Calif., left, talks to reporters following a closed-door GOP strategy session at the Capitol in Washington, on Tuesday. WASHINGTON „ A battle that began 22 years ago ended at the White House on Tuesday when President Donald Trump awarded the Medal of Honor to a deceased Army intelligence of“cer from Kentucky for gallantry exhibited on the battle“eld during World War II. Trump bestowed the nations highest military honor upon 1st Lt. Garlin M. Conner, who the president said now takes his rightful place in the eternal chronicle of American valor.Ž Conners widow, Pauline, accepted the framed medal on her husbands behalf. The lieutenant was honored for volunteering, despite being wounded, in January 1945 to go to the front line near the town of Houssen, France, during the Battle of the Bulge to observe German enemy forces and direct artillery “re against them. He carried out the mission while lying prone in a shallow ditch. Hours later, as swarms of German forces rushed forward, Conner ordered friendly “re onto his own position, courageously choosing to face death in order to save his battalion and achieve victory for freedom,Ž Trump said. The artillery “re Conner directed is credited with killing 50 German soldiers and wounding 100 more, ultimately repelling the assault. Conner was discharged from the Army in June 1945, and his family battled for the past 22 years with the Armys awards branch and eventually in the courts for the outcome that “nally came Tuesday. Except Conner didnt live long enough to see it. He died in November 1998.Trump awards posthumous Medal of Honor to WWIIArmy officerBy DARLENE SUPERVILLEASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks before he awards the Medal of Honor to 1st Lt. Garlin Conner as his widow Pauline Connor accepts the posthumous recognition. NEW YORK „ U.S. stocks bobbed higher Tuesday as technology and consumer-focused companies regained a sliver of their losses from the day before. Oil prices and energy companies jumped as the U.S. pressed its allies to stop importing oil from Iran. Coming off their worst loss since early April, stocks were on track for hefty gains Tuesday afternoon but weakened late in the day. Technology companies like Apple bounced back after abrupt losses on Monday. General Electric led industrial companies higher after it said it would shrink even further by spinning off its health care business and its oil service unit. Banks and other “nancial companies took losses as bond yields and interest rates remained well off their highs from last month. Household goods makers also slipped. The S&P 500 index gained 5.99 points, or 0.2 percent, to 2,723.06. It fell 1.4 percent Monday. The Dow Jones Industrial Average gained 30.31 points, or 0.1 percent, to 24,283.11. The Nasdaq composite added 29.62 points, or 0.4 percent, to 7,561.63 after it plunged 2.1 percent a day ago.US stocks inch higher a day after sharp lossesBy MARLEY JAYAP MARKETS WRITERWASHINGTON „ If the Singapore summit put North Korea on a path to eliminating its nuclear weapons, as President Donald Trump says it has, then it also may have poked a hole in the Pentagons main argument for a multibillion-dollar expansion of homeland missile defenses. The Singapore declaration by Trump and North Korean leader Kim Jong Un said Kim agreed to work toward complete denuclearization of the Korean Peninsula.Ž It did not de“ne a process, say when it would begin or say how long it might take. Even so, Trump tweeted afterward, There is no longer a nuclear threat from North Korea.Ž Trumps own administration later contradicted him by saying the threat remains. But if Kim does disarm, then Congress may see less logic in spending $6 billion or more to expand a missile defense system based in Alaska that is designed mainly with North Korea in mind. The Alaska system, which consists of 44 missile interceptors that would be launched from underground silos to shoot down enemy missiles streaking toward the United States, is not the only element of U.S. missile defense. But it is among the most expensive and is due to expand over the next “ve years. If real progress is made in restraining or even eliminating North Koreas missile arsenal and production, it would remove the main driver for national missile defense,Ž said Jon Wolfsthal, who was national security adviser to Vice President Joe Biden and is now director of the Nuclear Crisis Group, focused on preventing the use of nuclear weapons. The U.S. military has numerous defenses against nonstrategic missile threats, such as those that would endanger U.S. or allied troops on the Korean Peninsula or in Europe. But the only one designed to shoot down intercontinental ballistic missiles, or ICBMs, aimed at the U.S., like those North Korea has been building, is the Alaska system. When Defense Secretary Jim Mattis visited the Alaska site at Fort Greely on Monday, he acknowledged that the Singapore summit had introduced a new element into the missile defense equation, saying he would need a crystal ball to know the way forward. Even if one threat goes away, we have to stay alert to other things in the world,Ž he added, suggesting it is too soon to pull back from the planned expansion in Alaska.Status of missile defense unclear if North Korea disarmsBy ROBERT BURNSAP NATIONAL SECURITY WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONJudge: Prosecutors about to get most Cohen raid materialsNEW YORK (AP) „ Prosecutors will get their hands on over 4 million “les seized from the former personal lawyer for President Donald Trump after a judge on Tuesday ordered most of the materials released to investigators probing the lawyers business dealings. U.S. District Judge Kimba M. Wood on Tuesday client said lawyers for attorney Michael Cohen, Trump and the Trump Organization can make “nal designations on items subject to attorney-privilege or deemed highly personal by Wednesday night. After that, criminal prosecutors can begin analyzing undesignated “les, the judge said. Wood did carve out an exception for 22,000 documents after the Trump Organization said it needed more time to study those materials. The judge set a new deadline of July 5 for those documents. Her order came a day after lawyers for Cohen said theyd “nished their analysis after designating 12,000 “les as being subject to privilege out of over 4 million electronic and paper “les reviewed since April 9 raids on Cohens home and of“ce in Manhattan. Cohen has not been charged with any crimes. Trump has praised Cohen but also distanced himself from him as well, telling reporters last week that Cohen no longer represents him.Judge in Virginia lets case against Manafort move forwardWASHINGTON (AP) „ A federal judge in Virginia rejected a bid by President Donald Trumps former campaign chairman, Paul Manafort, to throw out charges in the special counsels Russia investigation, clearing the way for a much-anticipated trial to start as scheduled next month. The decision Tuesday by U.S. District Judge T.S. Ellis III was a setback for Manafort in his defense against tax and bank fraud charges brought by special counsel Robert Mueller. It also hobbles a favored talking point of Trump and his legal team, who have repeatedly attacked Muellers investigation as overly broad and sought to undermine its legitimacy. The president had applauded Ellis for his skeptical comments and pointed questioning during a hearing in which he asked prosecutors whether they brought the case to get Manafort to testify against Trump. Manafort, also facing separate charges in the District of Columbia, is the only one of the four Trump aides charged by Mueller to opt to stand trial instead of to cooperate with prosecutors. None of the charges relate to allegations of Russian election interference and possible coordination with Trump associates, the main thrust of Muellers public appointment order.Court rules Virginia legislative districts unconstitutionalRICHMOND, Va. (AP) „ A federal court on Tuesday ordered Virginia lawmakers to redraw the states electoral map after “nding that 11 legislative districts were unconstitutionally gerrymandered. The 2-1 ruling by a three-judge panel came in a 2014 lawsuit that accused lawmakers of illegally packing black voters into certain districts to make surrounding districts whiter and more Republican. Overwhelming evidence in this case shows that, contrary to this constitutional mandate, the state has sorted voters into districts based on the color of their skin,Ž Judges Barbara Milano Keenan and Arenda L. Wright Allen wrote in their majority opinion. The judges ordered lawmakers to redraw the state map by Oct. 30. The ruling could affect partisan control of the Virginia General Assembly, where Republicans currently hold narrow majorities in both the state House and state Senate. Democratic House Minority Leader Del. David Toscano praised Tuesdays ruling as a win for fair elections, saying the current districts unfairly favor incumbents. He also said it would be good for his party. There will be many more opportunities for Democrats to win seats than ever before,Ž he said. A spokesman for Republican House Speaker Kirk Cox did not immediately respond to a request for comment. House elections are scheduled for 2019. Voter unhappiness with President Donald Trump helped Democrats gain 15 seats last year and almost take control of the House.California wildfire grows, 1,500 under evacuation ordersSAN FRANCISCO (AP) „ A wild“re in Northern California that forced about 1,500 people to ”ee their homes grew overnight and was heading toward a sparsely populated area in a region hit hard by wild“res in recent years, authorities said Tuesday. The “re in Lake County north of San Francisco was nearly 18 square miles, said Emily Smith, a spokeswoman with Californias Department of Forestry and Fire Protection. The blaze burning through dry brush, grass and timber has destroyed 12 homes and 10 other buildings since it started on Saturday. It is threatening another 600 buildings. Authorities over the weekend said residents had to evacuate all homes in the town of Spring Valley, where about 3,000 people live. Of“cials clari“ed Tuesday that only half of the residents faced mandatory evacuation orders. California of“cials said unusually hot weather, high winds and highly ”ammable vegetation turned brittle by drought helped fuel several blazes that began over the weekend, the same conditions that led to the states deadliest and most destructive “re year in 2017. AP PHOTOIn this March 8 photo, Paul Manafort, center, leaves the Alexandria Federal Courthouse after an arraignment hearing in Alexandria, Virginia.

PAGE 39

Page 4 www.yoursun.com The Sun / Wednesday, June 27, 2018 36 Copart s 56.28 -2.02 14 Corecivic 23.19 -.63 dd Corindus n .86 +.13 dd CorOnDem 48.48 +.44 dd Corning 27.70 -.03 15 CorpOffP 28.64 +.14 30 Costco 210.09 -1.66 ... Coty 14.45 -.05 15 CousPrp 9.61 -.04 18 CrackerB 166.32 +.58 40 CrescPtE g 7.26 +.17 dd CrestEq rs 32.20 +.65 dd Crocs 17.85 +.17 ... CronosGp n 6.79 -.11 cc CrwnCstle 106.36 +2.08 18 CrownHold 45.01 -.33 30 CubeSmart 32.61 +.84 37 Cummins 133.94 -.21 96 CybrOpt 18.20 +.40 28 CypSemi 16.58 +.18 D-E-F 31 DCT IndlTr 65.25 -.15 11 DDR Corp rs 17.85 +.07 q DNP Selct 10.98 -.11 15 DR Horton 40.45 +.39 18 DTE 103.20 +.41 ... DXC Tch n 78.50 -.33 25 Danaher 99.12 +.26 22 Darden 107.84 +.54 14 DeanFoods 10.75 -.01 28 Deere 139.65 ... 36 Delek 49.94 +.72 11 DeltaAir 51.07 -.24 dd DenburyR 4.69 +.22 dd Dentsply 44.28 -.46 dd Dermira 10.36 +.56 ... DeutschBk 10.78 -.11 27 DevonE 42.59 +.70 ... Di ageo 142.84 -.10 31 DiamOffsh 19.16 +.59 16 DiamRk 12.15 -.11 dd DianaShip 5.02 +.10 12 DicksSptg 36.21 +.45 13 Diebold 12.10 -.35 49 DigiIntl 13.80 +.35 52 DigitalRlt 109.23 +1.18 11 Dillards 94.74 +2.93 13 Discover 71.39 -.90 14 DiscIncA 27.94 -.16 13 DiscIncC 25.85 -.25 16 DishNetw h 34.09 -.06 15 Disney 104.26 -.19 ... DocuSign n 56.47 +1.47 17 DollarGen 99.73 -.72 12 DollarTree 85.15 -1.40 1 4 DomEngy 67.54 -.34 48 Dominos 283.11 +3.60 18 Domtar g 48.07 +.50 24 Donaldson 45.52 +.15 21 DowDuPnt 66.31 +.33 27 DrPepSnap 120.26 -1.66 q DryStrt 7.62 -.01 ... Dropbox n 32.77 +.25 1 DryShips s 6.10 -.43 q DufPUC 8.52 +.02 17 DukeEngy 78.79 -.29 23 DukeRlty 28.95 +.07 25 E-Trade 62.51 -.19 25 eBay s 37.07 -.04 dd EOG Rescs 119.68 +2.85 dd EQT Corp 55.05 +1.24 cc EastrAcq n 10.25 -.05 17 Eaton 75. 51 -.43 q EV EEq2 16.96 -.01 q EVTxMGlo 9.28 -.09 30 Ecolab 138.42 ... 14 EdisonInt 62.62 +.31 33 EducRltTr 41.39 +.03 50 EdwLfSci s 150.23 +.24 11 EldorGld g 1.06 -.02 31 ElectArts 140.37 -.15 80 EliLilly 85.11 -.66 75 EllieMae 107.65 +.43 17 ElmiraSB 20.40 -.10 dd EmergeES 7.17 +.08 26 EmersonEl 68.95 -.20 12 EnbrdgEPt 10.05 +.22 ... Enbridge 32.16 +.88 22 EnCana g 12.78 +.40 dd Endo Intl 9.17 -.0 9 24 Energen 68.76 +3.22 21 EgyTrEq s 17.30 +.12 19 EngyTrfPt 19.24 +.42 16 Enerpls g 12.17 +.17 14 EnLinkLLC 16.45 +.30 15 Ennis Inc 20.20 -.05 dd Enphase 7.30 +.32 dd ENSCO 6.50 +.22 10 Entercom 7.85 +.25 35 Entergy 80.90 -.12 20 EntProdPt 27.66 +.55 dd EnvisnHl n 44.39 -.07 31 EqtyRsd 63.03 -.63 49 EsteeLdr 146.74 +1.12 62 Etsy n 41.98 +.23 24 Evergy 55.21 +.30 19 EversrceE 57.55 +.22 ... Evine Live 1.25 +.04 dd ExactSci h 63.99 +.12 dd ExantasCap 10.24 -.02 26 Exelixis 21.10 +1.56 12 Exelon 42.03 +.18 56 Expedia 122.03 -.86 33 Express 10.26 +.09 10 ExpScripts 77.84 -1.40 46 ExtendStay 21.96 +.05 24 ExtraSpce 100.96 +.95 dd ExtrmNet 8.21 -.02 17 ExxonMbl 80.64 +.90 ... FGL Hldg n 8.57 +.02 14 FNBCp PA 13.75 -.05 37 Facebook 199.00 +2.65 24 Fastenal 49.42 -.43 11 FedExCp 236.85 +2.32 20 F edNatHld 23.16 +.27 22 FedRlty 124.96 -.77 ... Ferrari n 137.13 +.23 dd Ferrellgs 3.28 ... ... FiatChrys 19.19 +.13 14 FidlNatFn 36.97 +.40 20 FidNatInfo 106.10 -.48 q9 FidusInvst 14.30 ... 9 FifthThird 29.60 -.46 dd Finisar 17.41 +.23 dd FireEye 15.70 -.10 11 FstData n 21.10 -.25 16 FstHorizon 18.46 -.14 32 FstSolar 51.91 -.73 7 FirstEngy 36.06 -.14 dd Fitbit n 6.83 +.06 q FlrtyTotR 19.33 +.11 15 Flex Ltd 14.31 +.30 22 FlowrsFds 20.69 +.23 ... Fluent Inc 2.65 -.30 36 Fluor 48.72 +.22 22 FootLockr 53.73 +.56 6 FordM 11.52 +.02 ... Fortive n 75.20 -2.43 18 FBHmSec 54.57 +.24 11 FrankRes 32.46 -.27 dd FredsInc 2.10 -.42 11 FrptMcM 16.25 +.51 ... Frontr rs 6.16 -.01 G-H-I 30 GGP Inc 20.49 +.02 3 GNC 3.80 -.26 dd GW Pharm 146.51 +1.75 q GabDvInc 22.73 -.03 q GabMultT 9.45 -.08 q GabUtil 5.87 +.01 ... GalectinTh 6.25 -.72 dd GameStop 14.97 -.14 20 Gam&Lsr n 36.20 +.50 17 Gap 33.73 +.19 ... GardDnv n 29.03 +.73 19 Garmin 60.25 +.54 q GAInv 34.54 -.02 20 GenDynam 188.80 -.30 dd GenElec 13.74 +.99 12 GenMills 46.06 +.05 dd GenMotors 41.01 +.40 55 GenesisEn 22.54 +.52 16 Gentex 23.51 +.08 21 GenuPrt 92.56 +.31 3 Genworth 4.42 ... dd GeronCp 3.57 +.06 ... Gevo rs 7.65 -2.33 8 GileadSci 70.25 -.89 ... GlaxoSKln 40.05 +.13 dd Globalstar .48 +.03 45 GlobusMed 53.28 +.61 100 GoDaddy n 70.74 +.17 18 Goldcrp g 13.44 -.02 21 GoldmanS 221.58 +.04 8 Goodyear 24.45 -.16 dd GoPro 6.60 +.13 25 GovPrpIT 15.26 -.04 22 vjGrace 73.43 +.53 15 GraphPkg 14.59 -.04 9 GrayTelev 16.50 +1.65 18 Greif A 54.46 +.02 36 Griffin 45.98 +.72 ... Groupon 4.37 -.06 cc GrubHub 103.34 +1.56 ... GuangRy 28.14 +.23 6 GulfportE 12.42 +.66 11 H&E Eqp 36.34 -.11 16 HCA Hldg 105.34 +.12 14 HCP Inc 25.12 +.15 12 HD Supply 42.90 -.26 9 HP Inc 23.05 -.04 dd HRG Grp 13.45 +.32 ... HSBC 47.50 +.34 ... HainCels lf 28.96 -.93 ... HalconRs n 4.35 +.22 dd Hallibrtn 45.34 +.10 11 Hanesbds s 22.30 +.18 64 Hanover Ins 118.00 -.95 13 HarleyD 41.32 -.25 dd Harmonic 4.35 +.13 25 HarrisCorp 144.29 +.17 62 Harsco 24.35 +.70 18 HartfdFn 51.59 -.07 23 HawaiiEl 33.88 -.17 ... HlthCSvc 41.63 -.61 51 HlthcreTr 26.64 +.31 dd HeclaM 3.67 -.03 ... HeliMAn h .25 -.04 2 HelixEn 7.65 +.13 ... HennCap n 10.15 +.11 29 HSchein s 74.86 +.32 24 Herbalif s 54.04 +.44 dd HernTher h 40.55 -.90 16 Hersha rs 21.46 -.12 20 Hershey 94.0 4 -.16 ... HertzGl 16.87 -2.23 dd Hess 63.77 +1.48 12 HP Ent n 15.17 +.10 13 Hi-Crush 11.80 +.30 dd HighPtRs 5.95 +.15 12 HilltopH 23.23 +.28 40 Hilton 79.19 -.08 53 HimaxTch 7.62 -.05 17 HollyFront 67.56 +.27 26 HomeDp 196.36 -.02 ... Honda 30.12 +.08 64 HonwllIntl 144.01 -.03 dd HorizPhm 16.84 -.18 23 Hormel s 37.06 +.42 dd Hortonwks 18.28 +.57 11 HospPT 28.50 -.17 18 HostHotls 20.95 -.09 25 Hos tessBr n 13.83 -.17 dd HovnanE 1.68 +.03 ... HuanPwr 26.86 +.24 36 HuazhuGr 44.12 +.03 20 Hubbell 106.95 -.89 25 Humana 296.79 -3.04 16 HuntBncsh 15.05 -.15 20 HuntgtnIng 214.09 +.07 11 Huntsmn 29.99 -.05 ... Huya n 34.15 +2.66 96 IAMGld g 5.74 +.09 65 IdexxLab s 217.34 -.15 31 IHS Mark 52.50 +2.38 38 ILG Inc 33.00 -.37 ... ING 14.47 -.16 ... IQIYI n 36.03 +3.15 q iShSelDiv 97.79 -.67 q iShNsdBio s 109.57 -.63 q iShCorHiDv 84.46 -.76 q iShUSPfd 37.58 +.05 23 Idacorp 92.59 -.15 dd IderaPhm 1.29 +.01 29 ITW 140.95 -.01 dd ImunoGn 11.32 -.36 dd Imunmd 24.20 +.25 dd Incyte 66.73 -5.00 20 IndBkMI 26.00 ... 21 IngerRd 89.07 -.72 14 Ingredion 109.54 -.01 ... Inpixon rs .17 -.01 19 Intel 49.67 -1.04 ... Intelsat 17.36 +.36 dd InterceptP 84.91 +3.09 17 IntcntlExc s 74.57 +.27 10 IBM 139.08 +.29 ... I ntlGmeT n 23.63 -.37 18 IntPap 53.20 +.16 16 Interpublic 23.62 +.04 dd Intersectns 2.09 +.01 45 Intuit 202.11 +.37 73 IntSurg s 482.78 +9.30 11 Invesco 27.15 -.24 20 InvestBncp 13.27 -.11 ... InvitHm n 22.95 +.20 cc IonisPhm 43.46 +1.29 J-K-L 15 JPMorgCh 104.86 +.07 19 Jabil 27.83 +.31 25 JacobsEng 63.82 +.32 dd JkksPac 3.20 -.05 40 JeffrFn 23.24 +.12 11 JetBlue 18.75 -.04 16 JohnJn 122.35 -.24 23 JohnContl n 34.16 -.20 14 JnprNtwk 26.57 +.25 30 KB Home 25.44 +.58 13 KBR Inc 18.18 +.33 11 KKR 25.00 +.46 14 KLA Tnc 104.59 +.45 ... Kadmon n 4.09 +.21 19 KC Southn 105.74 -.24 17 Kellogg 68.70 -.35 dd KeryxBio 4.92 +.12 14 Keycorp 1 9.80 -.31 45 Keysight 59.36 +.62 20 KimbClk 103.32 -.56 18 Kimco 17.45 -.11 24 KindMorg 17.55 +.38 29 Kinross g 3.74 +.07 24 KnSwftT rs 38.77 -.57 14 Kohls 74.32 +1.39 dd KosmosEn 7.87 -.21 18 KraftHnz n 63.21 -.11 dd KratosDef 11.47 +.22 12 Kroger s 29.00 -.33 52 Kulicke 24.27 +.36 11 L Brands 37.43 +.56 19 L-3 Tch 192.12 -.58 18 LKQ Corp 32.10 -.27 18 LTC Prp 42.85 +.17 17 LamResrch 173.93 +2.92 26 LambWst n 68.63 +.48 25 Landstar 111.55 +.55 5 Lannett 13.60 +.15 4 LaredoPet 9.31 +.20 22 LVSands 77.23 +1.37 19 LaSalleH 34.69 ... 6 Lee Ent 2.90 +.50 21 LeggPlat 44.09 +.57 21 LeidosHld 59.65 +.80 cc LendingClb 3.91 +.06 14 LennarA 51.61 +2.39 q LbtyASE 6.48 ... ... LibtyGlobC 27.85 -.60 16 LibtProp 44.31 -.09 25 LincElec 87.16 -.08 36 LockhdM 299.08 +.31 22 Lowes 97.13 +.28 57 lululemn gs 126.79 + 1.93 9 LyonBas A 108.30 +.68 M-N-0 19 M&T Bk 170.18 -1.66 dd MBIA 9.00 +.04 11 MDC 30.11 +.70 24 MDU Res 28.61 -.18 dd MER Tel rs 1.44 -.00 10 MFA Fncl 7.80 -.05 9 MGIC Inv 11.01 +.05 8 MGM Rsts 29.16 -.11 q MVC Cap 9.91 -.03 8 Macquarie 42.34 +.01 12 Macys 37.86 +.89 11 Magna g s 61.12 -.12 ... Mallinckdt 18.76 -.81 dd MannKd rs 1.96 -.06 ... Manulife g 18.29 -.03 dd MarathnO 20.73 +.43 10 MarathPt s 70.54 +.57 33 MAR 129.43 +.33 2 1 MartinMid 13.70 ... 19 MarvellTch 19.91 -.27 19 Masco 38.08 +.24 46 MasterCrd 196.46 +1.48 22 MatadorRs 28.81 +1.41 42 Match n 40.35 -.23 cc Mattel 17.11 -.24 24 MaximIntg 59.43 +.88 dd McClatch rs 9.88 -.02 16 McCorm 106.54 -.32 24 McDnlds 160.91 +1.10 12 McKesson 144.93 -1.14 dd McEwenM 2.11 -.07 16 MedProp 14.02 -.04 6 MedleyCap 3.52 +.02 35 Medtrnic 86.86 +.12 23 Merck 60.72 -.36 41 MercGn 45 .94 -.78 12 Meredith 52.25 +.35 6 Meritor 21.27 +.01 10 MetLife 45.00 -.20 20 MKors 68.00 +1.29 10 Michaels 18.80 ... 95 Microchp 93.14 -.10 5 MicronT 54.59 +1.43 58 Microsoft 99.08 +.69 dd Microvisn 1.15 +.05 20 Middleby 106.68 +1.29 30 MdsxWatr 43.14 +.27 q MHowHiInc 11.99 +.04 27 MiMedx 6.25 +.42 dd MitelNet g 10.96 -.01 ... MitsuUFJ 5.71 +.07 11 MolsCoorB 68.61 -1.18 22 Mondelez 41.18 -.27 39 Mon strBv s 56.24 -.39 20 Moog A 77.00 +.68 12 MorgStan 47.79 -.14 38 Mosaic 28.05 -.08 21 MotrlaSolu 115.48 -.57 dd MurphO 33.15 +.50 8 Mylan NV 38.29 +.18 27 NCR Corp 30.19 +.10 51 NRG Egy 31.33 +.27 24 NRG Yld C 17.40 +.05 40 NXP Semi 109.78 -.36 dd Nabors 6.32 +.12 16 NatFuGas 52.94 +.39 ... NatGrid 55.53 -.07 17 NtHlthInv 74.91 -.10 dd NOilVarco 41.92 +.59 17 NatPresto 127.90 -.65 dd NektarTh 49.8 1 -1.46 73 Neogen s 81.92 +.75 dd Neovasc g .04 +.00 8 NeptuneT g 3.44 -.12 30 NetApp 77.93 +.99 cc Netflix s 399.39+14.91 dd NwGold g 2.01 -.01 14 NJ Rscs s 44.40 -.45 33 NewMedia 18.82 +.02 46 NewOriEd 95.13 -.32 6 NewResid 18.12 -.05 13 NY CmtyB 11.25 -.10 9 NYMtgTr 6.16 -.03 5 NewellRub 26.22 +.20 15 NewfldExp 30.22 +.54 28 NewmtM 37.17 +.18 dd NewsCpA 15.52 -.02 12 NextEraEn 166.77 +.37 32 NiSource s 25.57 -.10 18 Nielsen plc 30.31 -.66 68 NikeB s 72.56 +.21 dd NobleCorp 5.73 +.16 36 NobleEngy 35.43 +.70 ... NokiaCp 5.83 ... dd NordicAm 2.70 -.03 19 Nordstrm 51.57 +.67 23 NorflkSo 151.06 -1.17 35 NthnO&G 2.81 +.10 33 NorthropG 309.34 -4.38 19 NwstBcsh 17.87 -.06 dd NwstNG 63.90 +.20 15 NorwCruis 49.48 +.71 15 Novartis 73.64 -.39 dd Novavax 1.48 -.05 ... NovoNord 46.08 -.89 38 NuSkin 80.01 +.69 dd NuanceCm 14.08 +.19 16 Nucor 64.12 +.66 ... Nutanix n 51.97 +.33 ... Nutrien n 54.61 +.65 q NuvDivA 13.23 ... q Nv AMT-Fr 15.64 +.05 q NvPfdInco 9.49 +.05 q NuvEqtP 14.04 -.04 46 Nvidia 241.99 +2.87 dd NxStageMd 28.15 +.16 19 OGE Engy 35.04 -.25 dd OaktrSpL 4.74 +.07 11 OaktStInco 8.39 +.21 dd OasisPet 13.16 +.06 cc OcciPet 82.68 +1.33 18 OceanFst 30.34 -.22 13 Oclaro 8.70 +.16 6 OfficeDpt 2.75 -.04 dd Okta n 49.57 +.55 25 OldNBcp 18.90 ... 17 OldRepub 20.06 -.14 9 Olin 28.64 -.34 12 OmegaHlt 31.63 -.22 16 Omnicom 75.08 +.16 12 OnSmcnd 23.10 -.07 51 ONEOK 69.72 +1.02 dd OpkoHlth 4.81 +.11 50 Oracle 44.41 +.13 21 Orbotch 61.72 +.01 dd Organovo 1.41 -.01 78 Orthofix 58.52 +.85 16 OshkoshCp 69.58 +.10 24 OtterTail 48.45 -.10 11 OwensMin 17.63 +.11 20 OwensCorn 65.14 +.13 P-Q-R 13 PBF Engy 43.03 +.46 7 PG&E Cp 42.62 +.33 27 PGT Inc 20.85 +.35 13 PNC 137.28 -1.15 19 PNM Res 38.85 -.10 ... POSCO 77.20 -.08 dd PPDAI n 5.84 -.15 18 PPG s 105.83 +.72 12 PPL Corp 28.68 -.11 dd PTC Thera 32.48 -1.30 18 PVH Corp 153.83 +4.08 12 Paccar 62.16 +.02 ... Pagsegur n 29.40 -.26 dd PaloAltNet 203.88 +1.54 dd Pandora 8.06 +.32 dd ParkDrl .35 +.02 19 ParkerHan 155.83 +.07 50 ParsleyE n 29.78 +1.01 10 Patterson 23.75 -.37 dd PattUTI 17.91 +.29 28 Paychex 69.00 -.68 52 PayPal n 82.32 +.13 26 Pembina g 34.30 +.06 36 PnnNtGm 34.08 +.38 8 PennantPk 7.05 +.04 43 Penney 2.55 +.11 12 Penske 48.53 +.11 13 Pentair 42.19 -.16 18 PeopUtdF 18.38 -.10 22 PepsiCo 108.05 -.94 28 PerkElm 72.82 -.05 dd Perrigo 74.50 -.62 ... Perspecta n 20.73 -.54 15 Pfizer 36.38 ... 21 PhilipMor 79.77 -.20 ... PhilipsNV 41.84 +.36 25 Phillips66 110.81 +.36 42 PhysRltTr 16.02 +.01 16 Pier 1 2.97 +.01 9 PilgrimsP 20.34 +.52 q PimIncStr2 10.57 ... 14 PinnaclFds 67.86 +1.59 18 PinWst 80.33 +.32 cc PioNtrl 186.28 +4.01 6 PitnyBw 8.85 -.19 31 PlainsAAP 23.92 +.43 16 PlatfmSpc 11.63 +.19 1 PlatGpM rs .11 -.01 dd PlugPowr h 2.03 +.09 32 Polaris 122.33 +.83 ... Polarity rs 26.41 -1.73 20 PolyOne 43.34 +.57 35 Praxair 154.19 -.61 dd PrecDrill 3.29 +.09 11 PrinFncl 54.17 -.68 20 ProAssur 36.05 +.10 24 ProLogis 64.02 -.12 20 ProctGam 78.00 +.21 31 ProgsvCp 59.75 -.43 8 ProspctCap 6.79 ... 10 Prudentl 95.31 -.67 19 PSEG 53.72 -.52 25 PubStrg 229.00 +3.35 dd Pulmatrix .50 -.06 16 PulteGrp 28.61 +.37 dd PumaBiotc 63.55+12.45 dd PureStrg n 23.48 +.48 q PMMI 7.07 +.02 34 QEP Res 12.06 +.12 dd Qualcom 56.45 -.60 22 QstDia g 112.05 -1.09 19 QuratRet A 20.84 -.12 18 RPC 13.92 +.27 10 RadianGrp 16.44 -.06 19 RLauren 128.68 +.67 18 RangeRs 16.99 +.39 1 RavenInds 39.20 +.40 19 RJamesFn 93.03 -.62 41 Rayonier 38.72 +.55 28 Raytheon 193.90 +.38 15 Realogy 23.19 -.22 31 RltyInco 54.35 +.11 76 RedHat 138.46 -1.31 12 RedwdTr 16.55 -.09 25 Regenrn 327.23 +.12 17 RegionsFn 18.18 -.17 20 RelStlAl 90.45 +.45 25 RentACt 14.79 -.03 67 Replgn 46.97 +.91 32 RepubSvc 69.22 -.24 19 RestBrnds 59.73 -.27 57 RetailOpp 19.40 -.03 3 RiteAid 1.96 -.15 24 RockwlAut 164.74 -.78 21 RockColl 134.35 +.68 31 Rogers 111.05 +2.42 dd Roku n 43.99 +1.98 29 Roper 273.26 +.13 22 RossStrs s 85.42 +.16 26 Rowan 15.01 +.36 ... RoyalBk g 74.85 -.15 dd BallardPw 2.70 -.01 16 BkofAm 28.54 +.06 ... BkMont g 76.58 -.12 14 BkNYMel 55.18 -.49 9 BkNova g 56.9 6 -.09 dd BarnesNob 6.20 ... 27 BarrickG 12.75 -.12 dd BasicEnS .45 ... 35 Baxter s 73.14 -.45 5 BaytexE g 3.29 +.09 16 BeazerHm 14.60 +.34 97 BectDck 239.50 +4.75 6 BedBath 20.04 +.35 17 Bemis 41.97 +.36 25 BerkH B 186.44 -.29 18 BerryPlas 46.58 +.49 27 BestBuy 76.52 +1.41 13 BigLots 42.35 +.13 dd Biocryst 5.77 +.11 18 Biogen 291.92 -.27 dd BioPhrmX .24 +.00 18 BlkHillsCp 60.66 -.78 dd BlackBerry 1 0.12 +.11 q BlkHlthSci 38.26 -.22 q BlkMuniast 13.21 +.04 15 Blackstone 31.78 -.21 13 BlkstnMtg 31.91 -.24 8 BlockHR 22.86 -.13 17 BloominBr 21.63 -.30 dd BlueAprn n 3.18 -.08 11 BdwlkPpl 11.67 +.94 35 Boeing 331.30 +.10 28 BookingHl 2040.38-10.14 21 BoozAllnH 43.96 -.11 13 BorgWarn 44.96 -.22 37 BostBeer 302.55 +.45 22 BostonSci 32.00 -.12 dd Box Inc n 25.85 +.40 23 BoydGm 35.43 +.64 11 BrigStrat 17. 92 +.13 ... BrghtFn n 42.48 -.75 16 Brinker 50.86 -.25 54 BrMySq 54.91 +.24 ... BritATob s 49.64 -.72 15 BrixmorP 17.94 -.12 10 BroadcInc 251.54 -.88 dd Brookdale 9.36 +.05 27 BrkfInfra s 38.12 +.20 28 BrownFB s 48.80 +.50 18 Brunswick 64.13 +.76 11 Buckeye 36.42 +.75 16 CA Inc 36.17 +.32 3 CBL Asc 6.13 +.02 18 CBRE Grp 47.21 +.09 13 CBS B 55.86 -.38 dd CF Inds s 44.10 +.11 36 CME Grp 165.55 -.94 28 CMS Eng 46.51 ... cc CNH Indl 10.50 -.05 10 CSX 64.18 +.10 19 CVR Rfng 21.95 +.10 12 CVS Health 69.81 -1.62 7 CYS Invest 7.51 -.01 44 CabotO&G 23.51 +.29 54 Cadence 43.53 +.19 dd CaesarsEnt 10.90 +.10 cc Cal-Maine 51.55 +.55 q CalaCvHi 12.77 +.04 48 CalAmp 22.01 +.14 dd CalifRes rs 42.01 +1.56 29 CalifWtr 40.00 +.10 24 CallonPet 10.93 +.42 dd CalumetSp 7.45 ... 24 CamdenPT 91.75 -.67 ... Cameco g 11. 07 -.09 13 CampSp 41.31 -.92 ... CampWrl n 25.04 -.80 ... CdaGoose n 57.35 -1.49 9 CIBC g 87.40 +.24 ... CdnNR gs 80.58 +1.45 ... CdnNRs gs 33.95 +1.11 21 CapOne 93.74 -.74 dd CapSenL 11.44 +.34 13 CapsteadM 9.15 -.01 dd CpstnTur rs 1.50 +.04 13 CardnlHlth 53.32 -.02 20 CarMax 75.39 -1.33 14 Carnival 59.76 +1.22 41 CarpTech 52.85 +.72 29 Carrizo 27.85 +.62 dd CastlightH 4.30 +.40 dd CatalstB rs 1 1.60 +.75 16 Caterpillar 135.54 -1.04 17 CedarF 63.11 +.08 24 Celgene 78.31 -.22 dd CelldexTh .50 -.01 8 CenovusE 9.98 +.23 ... CntRsDvA 18.38 +.65 20 CenterPnt 27.33 +.14 8 CntryLink 18.75 -.03 20 ChemFinl 57.74 +.02 12 Chemours n 45.05 -1.82 dd CheniereEn 67.54 +1.88 8 ChesEng 5.03 +.14 55 Chevron 124.16 +1.55 11 Chicos 8.53 +.05 ... ChinLend h 4.69 +2.78 ... ChinaSoAir 43.73 -1.48 cc Chipotle 461.7 0 +7.53 ... ChurchDwt s 51.69 +.12 6 CienaCorp 25.95 +.25 17 Cigna 172.95 -.90 19 CinnFin 67.14 -1.08 15 Cirrus 39.38 -.03 21 Cisco 42.55 +.26 12 Citigroup 66.31 +.56 12 CitizFincl 40.14 -.71 29 CitrixSy s 104.68 +.22 dd CleanEngy 3.97 +.40 7 ClevCliffs 8.53 +.13 22 Clorox 131.17 -1.24 ... Cloudera n 13.67 -.04 73 CocaCola 43.33 -.25 95 Coeur 7.63 -.04 25 CognizTch 78.45 +.49 q CohStQIR 11.88 +.04 q Coh StSelPf 26.99 +.03 23 ColgPalm 65.14 +.03 ... ColonCap 6.47 +.06 16 Comcast s 32.78 -.34 18 Comerica 92.81 -1.18 dd CmtyHlt 4.22 +.21 ... CmpTask 7.51 +.07 26 Comtech 32.11 +.31 17 ConAgra 38.23 -.71 20 ConchoRes131.69 +6.34 ... Conduent n 18.08 -.16 41 ConnWtrSv 65.35 -.32 54 ConocoPhil 67.34 +1.20 ... ConsolCom 12.81 -.17 16 ConEd 77.48 +.06 20 ConstellA 229.65 +1.61 cc ContlRescs 65.21 +1.19 20 CooperTire 27.20 -.05 A-B-C ... ADT Inc n 8.77 +.08 12 AES Corp 13.21 +.34 14 AFLAC s 44.00 -.08 7 AGNC Inv 18.81 -.09 20 AK Steel 4.49 -.06 dd AMC Ent 15.85 -.65 12 AT&T Inc 31.62 -.09 6 AV Homes 21.40 +.10 ... AXA EqH n 20.82 -.28 27 AbbottLab 60.81 +.04 17 AbbVie 92.12 -.93 18 AberFitc 26.71 +.16 ... Ability rs 12.02 +2.02 dd AcadiaPh 16.30 +.23 dd AccelrDiag 23.60 +.20 28 Accenture 156.86 +.70 dd Accuray 4.05 +.20 d d Achaogen 9.59 -2.43 dd AchvLfS rs 5.10 +1.30 dd ActiniumP .67 +.06 49 ActivsBliz 75.27 +.57 ... Adient n 49.85 -.14 56 AdobeSy 242.25 +2.57 16 AdvEnId 60.37 +1.38 ... AMD 15.50 +.39 11 Aecom 33.17 +.24 ... Aegon 5.95 -.11 70 AeroViron 62.23 +3.98 18 Aetna 188.08 -1.50 dd AeviGeno 1.16 -.02 dd Agenus 2.46 +.15 73 Agilent 61.98 +.78 9 Aircastle 20.95 +.03 69 AkamaiT 75.72 -1.93 dd AkersBios .37 .01 57 AlaskCom 1.72 +.02 20 Albemarle 92.52 +.56 42 Alcoa Cp 45.80 +1.54 47 Alexion lf 122.43 -2.40 57 Alibaba 191.42 +.17 dd AllegTch 25.16 +.33 11 AllegiantT 139.35 -2.50 11 Allergan 169.91 -1.33 23 Allete 77.91 +.44 5 AllnceRes 18.00 +.10 13 AlliBern 28.60 -.25 21 AlliantEg s 42.28 +.02 14 AllisonTrn 40.32 -.08 14 Allstate 92.22 +.59 11 AllyFincl 25.77 +.12 dd AlnylamP 98.51 -1.53 29 Alphabet C1 118.46 -6.35 34 Alphabet A1132.62 -6.66 q AlpTotDiv 8.91 ... cc Altaba 75.50 +.04 dd Altice n 16.89 +.11 18 Altria 56.10 -.97 cc Amazon 1691.09+27.94 cc Ambarella 41.97 +.08 21 Ameren 59.94 +.29 ... AmeriHld n 1.11 +.18 22 AFMulti 6.40 +.05 12 AMovilL 16.37 -.01 7 AmAirlines 39.09 -.59 5 AmAxle 16.83 +.37 18 AEagleOut 23.56 -.20 18 AEP 69.30 +.27 15 AmExp 98.21 -.33 ... AHm4Rent 22.00 -.01 dd AmIntlGrp 53.64 -.58 35 AmOutBr 12.77 +.13 32 AmStsWtr 58.15 -.12 41 AmTower 143.17 +1.02 37 AmWtrWks 85.29 -.01 34 Amerigas 41.24 -.72 12 Ameriprise 141.73 -3.04 11 AmeriBrgn 90.39 -1.83 30 Ametek 72.29 -.21 16 Amgen 184.59 -.77 ... AmicusTh 15.49 +.13 35 Amphenol 87.17 -.62 ... AmpioPhm 2.31 +.14 dd Amyris rs 6.19 +.51 85 Anadarko 73.07 +1.18 35 AnalogDev 98.71 +.56 38 Andeavor 131.66 +1.18 ... Ang logldA 8.18 -.05 24 ABInBev 98.41 +.58 12 Annaly 10.65 -.03 44 AnteroRes 20.94 +.44 16 Anthem 241.27 -2.07 11 Anworth 5.15 -.02 28 Apache 44.17 +1.03 24 AptInv 42.35 -.08 ... ApolloInv 5.53 +.01 22 Apple Inc 184.43 +2.26 13 ApldMatl 46.67 -.04 16 ApldOptoel 42.75 +2.50 26 AquaAm 35.14 +.05 dd ArQule 5.37 +.28 19 Aramark 38.42 +.25 16 ArcBest 46.10 +.30 7 ArcelorM rs 30.19 -.38 24 ArchCap s 26.41 -.2 0 19 ArchDan 46.23 -.03 dd Arconic 17.03 +.16 8 AresCap 16.61 -.01 14 AresMgmt 20.75 -.10 53 AristaNetw 262.38 +2.50 dd ArrayBio 18.50 -.40 11 ArrowEl 76.97 +.96 dd ArrowPhm 13.32 -.15 dd AscenaRtl 4.34 ... 43 Ashland 77.97 +.48 9 AstraZen s 34.88 -.09 53 AtHomGr n 39.34 +2.97 17 ATMOS 89.84 -.69 ... aTyrPhm n 1.01 -.09 dd Autodesk 130.17 +.42 36 AutoData 135.09 -1.54 10 AvadelPh 6.16 +.27 dd AVEO Ph h 2.23 -.02 26 AveryD 101.60 -.32 dd Avingr nrs 1.87 +.26 12 AvisBudg 34.93 -3.73 29 Avista 52.77 +.06 16 Avon 1.64 +.04 ... Axalta 30.50 +.35 dd Axovant n 2.32 -.25 9 B&G Foods 32.50 -.50 64 B2gold g 2.55 +.02 16 BB&T Cp 51.43 -.28 ... BCE g 40.50 +.06 cc BGC Ptrs 11.65 -.19 ... BHPBil plc 44.08 +1.38 24 BP PLC 44.89 +.65 5 BP Pru 29.05 +.85 9 Baidu 250.77 +.36 cc BakHuGE n 33.13 +.69 44 Balchem 97.45 +.56 18 BallCorp s 35.74 -.18P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 J JFMAM 2,680 2,740 2,800 S&P 500Close: 2,723.06 Change: 5.99 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 J JFMAM 7,440 7,640 7,840 Nasdaq compositeClose: 7,561.63 Change: 29.62 (0.4%) 10 DAYSAdvanced 1732 Declined 1119 New Highs 39 New Lows 58 Vol. (in mil.) 3,519 Pvs. Volume 3,620 1,985 2,295 1673 1164 71 59 NYSE NASDDOW 24384.21 24241.22 24283.11 +30.31 +0.13% t t s -1.76% DOW Trans. 10549.67 10420.03 10474.96 -46.27 -0.44% t t s -1.29% DOW Util. 712.95 705.57 707.94 +0.07 +0.01% s s s -2.13% NYSE Comp. 12544.78 12466.12 12510.55 +28.98 +0.23% t s s -2.33% NASDAQ 7597.49 7527.00 7561.63 +29.62 +0.39% t s s +9.53% S&P 500 2732.91 2715.60 2723.06 +5.99 +0.22% t s s +1.85% S&P 400 1970.96 1956.44 1965.11 +4.21 +0.21% t s s +3.40% Russell 2000 1672.16 1656.12 1668.53 +11.02 +0.66% t s s +8.66% Toronto TSX 16347.47 16199.78 16280.09 +96.13 +0.59% t s s +0.44%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note was unchanged at 2.88 percent on Tuesday. Yields affect rates on mortgages and other consumer l 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 1.91 1.91 ... .98 6-month T-bill 2.12 2.13 -0.01 1.12 52-wk T-bill 2.32 2.31 +0.01 1.20 2-year T-note 2.53 2.54 -0.01 1.34 5-year T-note 2.75 2.75 ... 1.76 7-year T-note 2.84 2.84 ... 1.97 10-year T-note 2.88 2.88 ... 2.13 30-year T-bond 3.02 3.03 -0.01 2.70 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 2.01 -0.01 1.53 Barclays USAggregate 3.32 3.33 -0.01 2.46 Barclays US Corp 4.04 4.01 +0.03 3.11 Barclays US High Yield 6.33 6.28 +0.05 5.65 Moodys AAA Corp Idx 3.98 3.99 -0.01 3.60 10-Yr. TIPS .75 0.77 -0.02 .42Commodities U.S. crude oil prices jumped 3.6 percent while natural gas prices moved slightly higher. Gold and silver prices slipped.Crude Oil (bbl) 70.53 68.08 +3.60 +16.7 Ethanol (gal) 1.39 1.40 -0.07 +4.9 Heating Oil (gal) 2.13 2.10 +1.36 +2.6 Natural Gas (mm btu) 2.94 2.92 +0.55 -0.5 Unleaded Gas (gal) 2.07 2.05 +1.13 +15.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1256.60 1265.60 -0.71 -3.8 Silver (oz) 16.24 16.31 -0.43 -4.8 Platinum (oz) 871.30 868.80 +0.29 -6.7 Copper (lb) 3.00 2.99 +0.17 -8.6 Palladium (oz) 964.60 945.30 +2.04 -10.2 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.06 1.06 -0.05 -13.9 Coffee (lb) 1.18 1.17 +0.43 -6.7 Corn (bu) 3.53 3.51 +0.57 +0.5 Cotton (lb) 0.85 0.86 -1.05 +8.2 Lumber (1,000 bd ft) 563.40 564.10 -0.12 +25.8 Orange Juice (lb) 1.56 1.57 -0.89 +14.6 Soybeans (bu) 8.67 8.74 -0.83 -8.9 Wheat (bu) 4.70 4.77 -1.52 +10.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3232 -.0047 -.36% 1.2720 Canadian Dollar 1.3296 -.0012 -.09% 1.3250 USD per Euro 1.1650 -.0054 -.46% 1.1181 Japanese Yen 110.13 +.68 +.62% 111.89 Mexican Peso 19.9134 -.0507 -.25% 17.8731 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6410 -.0015 -.55% 3.5213 Norwegian Krone 8.1257 -.0001 -.08% 8.4803 South African Rand 13.5245 +.0004 +.54% 12.8544 Swedish Krona 8 .8802 -.0002 -.18% 8.7243 Swiss Franc .9910 -.0053 -.53% .9726 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3524 +.0019 +.14% 1.3184 Chinese Yuan 6.5787 +.0288 +.44% 6.8381 Hong Kong Dollar 7.8490 +.0019 +.02% 7.7993 Indian Rupee 68.399 +.279 +.41% 64.428 Singapore Dollar 1.3630 +.0003 +.02% 1.3884 South Korean Won 1118.88 +1.94 +.17% 1133.72 Taiwan Dollar 30.42 +.02 +.07% 30.31 ASIA/PACIFICForeign Exchange The dollar rose against the British pound, the euro and Japanese yen. The dollar fell against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 14 RylCarb 106.30 +.91 cc RoyDShllB 71.73 +1.06 cc RoyDShllA 68.25 +.95 17 Ryder 71.17 -.11 S-T-U 19 S&T Bcp 44.29 +.22 9 SCANA 38.47 +.07 30 SLGreen 100.16 -.45 16 SLM Cp 11.59 -.06 dd SM Energy 25.62 +.73 16 SRC Eng 10.95 +.28 21 SabnR 45.70 +.30 29 SabreCorp 25.02 -.18 39 Saia Inc 79.95 +.35 55 StJoe 18.10 +.20 cc Salesforce 135.48 +2.29 11 SallyBty 16.51 +.13 13 SJuanB 6.07 +.11 dd SanchezEn 4.24 +.13 dd SangTher 15.65 +.05 ... Sanofi 40.19 -.31 dd SareptaTh 135.53 -2.21 42 Schlmbrg 6 6.02 +.59 30 Schwab 53.07 -.34 ... ScorpioTk 3.00 +.05 ... Sea Ltd n 15.22 +.37 1 SeadrillLtd .31 +.00 15 SeagateT 56.51 +.68 22 SealAir 43.19 -.16 dd SearsHldgs 2.30 +.04 13 Seaspan 8.89 -.09 dd SeaWorld 22.16 -.25 21 SempraEn 115.73 -.88 12 SenHous 18.13 -.08 30 Sherwin 400.79 +5.84 15 ShipFin 14.90 ... dd Shopify n 155.01 +1.80 23 SimonProp 172.40 +.94 38 SiriusXM 6.92 -.14 16 Skechers s 30.35 +. 84 21 SkywksSol 97.80 +.42 25 SmartFn rs 26.50 -.21 ... SmartSnd n 5.21 -.39 33 SmithAO s 59.59 +.59 14 Smucker 109.12 +.89 ... SnapInc A n 13.00 -.10 16 SnapOn 160.30 +.68 30 SodaStrm 85.72 +.65 cc Sogou n 11.72 +.14 12 SolarCap 20.55 -.04 24 SonicCorp 35.63 +.62 26 SonocoP 51.73 +.27 ... SonyCp 50.00 +.47 dd Sophiris 3.02 +.78 36 SorrentoTh 7.10 +.75 q SourcC 39.90 +.16 29 SoJerInd s 33.52 -.33 51 SouthnCo 46.09 -.51 9 SwstAirl 51.17 -.11 6 SwstnEngy 5.38 +.10 dd SpectPh 21.75 +2.77 13 SpiritRltC 8.32 +.10 dd Splunk 101.75 +.52 dd Spotify n 175.98 +5.61 3 Sprint 5.40 +.08 ... Square n 62.55 +.66 19 StanBlkDk 134.91 +.98 15 StarGas 9.48 -.36 ... StarsGp g 34.50 -1.15 23 Starbucks s 50.38 -.28 12 StarwdPT 22.36 -.05 16 StateStr 95.60 -.32 19 StlDynam 46.90 +.38 dd SteinMart s 2.72 +.01 14 St erlingBc 24.15 +.05 ... StitchFix n 28.48 +1.64 29 Stryker 172.25 +1.97 33 SubPpne 23.41 -.14 98 SunCmts 97.32 -.29 41 SunHydrl 48.95 +.66 ... Suncor g 39.95 +1.25 dd SunPower 7.78 -.01 19 SunstnHtl 16.80 +.13 14 SunTrst 66.15 -.49 dd SupEnrgy 9.61 +.21 19 SupGpCos s 21.37 -.06 10 Symantec lf 20.34 -.13 12 Synchrony 33.47 -.35 dd SynrgyPh 1.77 -.03 19 SynovusFn 54.10 -.33 27 Sysco 68.21 -.02 23 T-MobileUS 59.70 -.03 cc TAL Educ s 37.48 +.33 8 TC PpLn 26.23 +.48 33 TD Ameritr 56.36 +.04 22 TJX 95.17 -.04 ... TahoeRes 4.82 -.14 dd TakeTwo 115.91 -.82 dd TallgEGP n 23.45 +.74 dd TandmD rs 23.64 +.10 29 Tapestry 47.14 +.08 ... TargaRes 49.01 +.52 14 Target 76.33 -.51 21 Taubmn 60.02 -.33 13 TaylorMH 20.62 +.57 27 TechData h 83.87 +1.37 18 Technip 31.45 -.06 ... TeckRes g 25.00 +.23 18 Teeka yTnk 1.25 -.06 7 Tegna 11.57 +.17 ... Teladoc n 59.65 +.10 7 Tenneco 45.73 +.78 24 Teradata 40.25 +.34 29 Teradyn 38.05 +.38 10 TerraNitro 83.96 ... ... TerrFmP lf 11.74 -.03 dd Tesaro 43.39 -2.31 dd Tesla Inc 342.00 +8.99 28 TexInst 111.51 +1.32 31 TexRdhse 67.97 +.84 dd Textainer 15.35 +.90 42 Textron 65.99 +.26 dd TherapMD 6.99 +.29 25 ThermoFis 205.16 +.23 56 3D Sys 14.04 +.03 29 3M Co 196.58 +.78 40 Tiffany 133.61 +.54 17 Timken 44.25 +.20 12 TollBros 36.87 +.42 7 Torchmark 83.02 -.60 ... TorDBk gs 57.48 +.16 ... Total SA 60.30 +.05 ... Toyota 129.21 +.64 dd TransEntx 5.29 +.33 dd Transocn 12.49 +.23 16 Travelers 122.62 -1.10 q TriContl 26.65 +.09 ... TriCntl pf 50.51 -.81 46 Trimble 32.78 +.12 35 TriNetGrp 53.67 +.39 7 Trinity 33.38 +.10 ... TrinMrg n 9.77 ... cc TripAdvis 56.53 +.82 17 TrueB lue 26.90 -.3 5 18 TrstNY 9.20 ... dd Tuppwre 42.15 +.58 24 TurqHillRs 2.67 -.06 22 21stCFoxA 47.68 -.46 20 21stCFoxB 47.42 -.47 dd 22ndCentry 2.51 ... ... Twilio n 57.30 +2.83 dd Twitter 44.84 +.67 dd 2U 84.46 +1.24 13 Tyson 70.47 +.64 ... UBS Grp 15.33 +.09 23 UDR 37.27 -.16 11 UGI Corp 52.08 -.16 25 US FdsHl n 38.30 +.35 35 US Silica 27.27 +.45 24 USG 43.18 +.08 7 UltraClean 16.34 +.20 ... UltP etro n 2.25 +.1 9 23 Umpqua 23.32 -.03 39 UndrArm s 22.60 +.29 ... UnAr C wi 21.08 +.32 25 UniFirst 181.55 +.55 ... UnilevNV 55.07 -.18 10 UnionPac 141.26 +.03 13 Unit 25.08 +.71 10 UtdContl 71.02 -.31 18 UPS B 109.57 -.63 8 UtdRentals 147.48 -.67 14 US Bancrp 50.20 -.38 21 USSteel 35.33 +.81 22 UtdTech 125.64 +1.03 23 UtdhlthGp 249.77 -.94 54 UnitGrp 21.16 -.42 9 UnvslCp 66.55 +.10 2 UnumGrp 37.88 -. 23 dd UraniumEn 1.64 -.07 24 UrbanOut 46.27 +1.05 V-W-X-Y-Z 43 VF Corp 82.01 +.80 ... VICI Pr n 20.79 -.05 6 ValeantPh 23.31 +.25 ... Valerits hn 1.50 -.11 29 ValeroE 110.25 +.99 22 VlyNBcp 12.59 -.04 q VangDivAp 102.68 +.01 28 Vectren 71.30 -.18 15 Ventas 55.77 -.32 dd Verastem 7.50 +.07 cc Vereit 7.48 -.02 32 VeriFone 22.84 -.01 dd Vericel 10.35 ... 35 Verisign 136.58 +.86 7 VerizonCm 49.30 -.30 cc VertxPh 151.50 -3.26 6 ViacomB 29.69 -.21 27 ViadCorp 55.70 +.6 5 29 Viavi 10.00 +.18 dd VikingTh n 10.41 +.04 15 VirtuFin n 28.70 -1.15 44 Visa s 132.55 +1.62 dd VishayInt 24.50 +.60 ... VistraEn n 23.84 +.51 39 VMware 145.89 +.81 ... Vodafone 24.31 -.23 26 Vornado 73.38 -.06 18 VoyaFincl 49.07 -.06 27 VulcanM 127.76 -.67 12 W&T Off 6.92 +.35 37 WD 40 147.35 +.45 20 WEC Engy 63.40 -.04 18 WP Carey 66.24 -.09 dd WPX Engy 17.98 +.59 20 WalMart 85.98 -.4 9 14 WalgBoots 66.57 -.67 ... WarrMet n 25.72 +.73 22 WashPrGp 8.13 -.03 29 WREIT 29.95 +.03 17 WsteMInc 81.59 -.11 29 Waters 192.12 -.23 dd WeathfIntl 3.30 +.04 23 WebsterFn 65.12 -.23 93 WtWatch 101.76 +2.63 11 WeinRlt 31.26 -.24 12 WellsFargo 53.43 -.53 14 Welltower 59.44 +.14 19 Wendys Co 17.49 +.02 q WAstInfSc 11.28 +.07 9 WDigital 78.51 +.38 11 WstnUnion 20.62 -.16 ... WestpacBk 21.44 +.04 17 WestRck 58.27 +.04 32 Weyerhsr 36.15 +.79 30 Whrlpl 144.38 +.49 dd WhitngPet rs 53.68 +.52 ... WildhRs n 25.15 +1.24 10 WmsCos 27.17 +.26 48 WillmsPtrs 40.70 +.38 18 WmsSon 62.08 +.29 q WT MCD s 35.89 +.09 28 Woodward 76.78 +.49 dd Workday 121.82 +1.10 9 WorldFuel 21.08 -.35 cc WldW Ent 66.62 +.16 cc Worldpay 82.10 -.63 14 Worthgtn 47.31 +.49 ... WyndHtR n 61.16 -.74 46 Wynn 167.20 +.66 40 XPO Logis 102.23 -1.30 20 XcelEngy 45.33 +.18 ... XeneticB n 5.95 +.20 32 Xerox rs 25.33 -.12 33 Xilinx 65.98 +.50 dd YRC Wwde 10.17 -.06 dd Yamana g 2.96 -.02 87 Yandex 34.95 +.39 33 YorkWater 33.25 +.50 29 YumBrnds 80.01 +1.42 ... Yum China 39.76 +.58 ... ZTO Exp n 19.99 +.75 19 Zagg 19.00 +.95 cc ZayoGrp 36.26 -.10 dd Zendesk 54.46 +1.41 15 ZimmerBio 112.56 +1.83 17 ZionsBcp 54.03 -.60 dd Ziopharm 3.23 +.19 39 Zoetis 84.01 -.69 69 Zynga 4.11 +.03 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,283.11 +30.31 NASDAQ 7,561.63 +29.62 S&P 500 2,723.06 +5.99 10-YR T-NOTE 2.88% ... 30-YR T-BOND 3.02% -.01 CRUDE OIL $70.53 +2.45 GOLD $1,256.60 -9.00 EURO $1.1650 -.0054p p p p p p n n q q p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 40

The Sun /Wednesday, June 27, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: An 80-year-old was mistakenly prescribed prednisone, 40 mg, for six months and is now being weaned o over four weeks. While on the prednisone, she had some symptoms that I think are side eects, including sleeping all day, no energy, losing weight (30 pounds over six months without trying), hair falling out, thinning skin, hallucinating and bumping into the wall, causing bruises. She is scared of the dark, does not want to be left alone and gets confused. Her blood sugar has gone up dramatically (A1c from 6.7 to 11). Will these symptoms get better once she is weaned o the prednisone? „ D.K. ANSWER: Most of the symptoms you describe are plausible side eects of a large dose of prednisone in an older person. Prednisone is a powerful anti-inammatory and immune system suppressant that is used for many conditions. However, it has the potential for many side eects. Although more often people can get jittery and jumpy from prednisone, fatigue is certainly possible. Hair and skin changes and easy bruising are routine. What puzzles me, though, is the weight loss, since weight gain is much more common. I assume she was known to be diabetic before, since her A1c level was consistent with controlled diabetes. The worsening of the blood sugar control suggests worsening insulin resistance, which usually is due to weight gain, not loss. The confusion and hallucination are less common, but more concerning side eects. It is very disturbing that these eects have been going on for six months, apparently without being addressed. Worse still, the medication was given as a mistake? I don't know the whole story, but it sounds very disturbing. DEAR DR. ROACH: I am a 68-year-old male, 5 feet, 7 inches tall, weighing 160 pounds, who for years has done a 2.5-mile daily walk (always upon rising), plus occasional bicycling, with no problems. For the past two weeks, I've experienced pain within the sole of my left foot, below the heel, most sensitive when rising from a reclining or sitting position. If I slowly but gradually put weight on it, I can eventually walk on it with reduced pain (and still get in my 2.5-mile walk uneventfully). The pain never goes away completely, and throughout the day is consistently stronger after the foot has been idle. The other foot is normal. I have no history of leg or foot injuries. That rst step in the morning is when the pain is greatest. Thoughts on possible causes? „ K.B. ANSWER: I am pretty sure this is plantar fasciitis, based on your description, although an exam may help you be sure. It is common in people who exercise, and hard surfaces (and old or poorly designed shoes) may make it more common. Initial treatment is ice and rest. Careful stretching of the calf and sole will help, but don't overdo it, especially when starting. You need to slow down the exercising for a while „ athletes, especially runners, never like to hear this, but your body needs time to heal. A short course of anti-inammatory medicine, such as naproxen, may be helpful. Silicone heel cups help many people. If these don't help, a visit with your foot specialist is indicated. They have other treatments they can use.DEAR ABBY: I have been married to "Oscar" for more than 30 years. He has been inattentive for more than 25 of those years. Over the last 15 years, I have found erectile dysfunction medications in his vehicles. Oscar claims he knows nothing about them. When I ask him if he is seeing other women, he claims to be impotent and tells me I am crazy. He goes out of his way to please strangers to make himself look good, but when I need a hand, I'm a "b„„," and my husband doesn't lift a nger. Advice, please! „ Unhappy In New York DEAR UNHAPPY: Because you know he's cheating, hire a private detective for a month and nd out who with. Then talk to a lawyer about what your rights are as a wronged wife in New York. DEAR ABBY: My 35-year-old stepson has moved back into my home so many times I have lost count. I ask only that he keep his bedroom clean, himself clean, help around the house and look for work. He got married last January and was recently escorted to my home by the local police. His new wife had taken out a restraining order against him. I was unemployed for two years, but recently found a new job. It's a start, but things are tight nancially, and my wife had to assume the role of provider, which I dislike immensely. I have asked „ pleaded „ to no avail, and now have run out of polite ways to tell him to get out. I don't want him to feel unwelcome, but I'm feeling very used. „ Feeling Used DEAR FEELING USED: Your feelings are accurate. And as much as you might hate it, talk to your wife about what her son is doing. Unless changes are made, it could ruin your marriage. A rst step should be to set a date by which her adult son should move out and insist he get help for the issue that led to the restraining order. Dear Heloise: Here is another banana suggestion: Over 50 years ago, a friend told me to individually WRAP EACH BANANA in aluminum foil before placing it in the refrigerator. Even after a week, the skin may look a bit dark, but the banana will still be rm. „ Laura L., Winter Haven, Fla. Dear Readers: Do you have a recipe that calls for an unsweetened square of chocolate, but you don't have any? Try this: Combine 3 tablespoons of cocoa powder with 1 tablespoon of solid vegetable shortening. For a ton of other recipe substitutes that will help you out in a pinch, order my Seasonings, Sauces and Substitutes pamphlet by sending $3 and a long, self-addressed, stamped (71 cents) envelope to: Heloise/SSS, P.O. Box 795001, San Antonio, TX 782795001. Or you can order it online at www.Heloise.com. „ HeloiseLarge dose of prednisone can have powerful side eects Wife endures verbal abuse in her loveless marriage Foiling the aging bananaHints from Heloise Dr. Roach Dear Abby

PAGE 41

Page 6 www.yoursun.com The Sun / Wednesday, June 27, 2018 ARIES (March 21-April 19). What good is knowing better unless you also do better? The trouble is, you cant be sure. You have to take a risk in order to nd out. Pursue the promising x; act on your hunch. TAURUS (April 20-May 20). Though you cant make another person see what they dont see, you can point out what you see, and those who have the capacity at that moment will have a good chance of sharing in your vision. GEMINI (May 21-June 21). The beginning of a project is light in the actual work that must be done, but its heavy in the amount of change that must be tolerated. This is about adjusting, settling in and guring out your commitment level. CANCER (June 22-July 22). You often tend to dene yourself through a role, which is essentially dening yourself through a set of responsibilities. Just dont forget that youre the one who takes it on. If its thrust on you, and you dont want it, throw it back. LEO (July 23-Aug. 22). Regarding your project, you dont have to make up the route. The explorers before you did a good job, and you can refer to their notes to save yourself needless trouble, or, if possible, take one with you on the journey. VIRGO (Aug. 23-Sept. 22). Like duct tape engineering, something you solve today may involve an inelegant x, but if it works, it works. Dont look back. Youre resourceful, and its something you should be proud of. LIBRA (Sept. 23-Oct. 23). Brain scans can tell us which part of the brain is ring o neurons, but they cant show us the thoughts and visions that light up the ultimate privacy of the mind. Your private thoughts will be most amusing today! SCORPIO (Oct. 24-Nov. 21). Share your ideas. They are what make you fascinating and maybe even irresistible to someone. Tonight, there will be interesting and yet inappropriate choices available to you. SAGITTARIUS (Nov. 22-Dec. 21). All kinds of feelings get entwined in the excitement mounting around a project. Some of them will die down when the project stabilizes and becomes a working entity. Some wont. Romance may be a part of this. CAPRICORN (Dec. 22-Jan. 19). If you were chosen for the job, you can safely assume that you are the best person for it. Dont worry about anything but giving this your very best shot. AQUARIUS (Jan. 20-Feb. 18). Whatever is going on now, more of the same is to be expected today. You can see the potential in others. Its something to nurture and believe in, but potential is not something to date or do business with. PISCES (Feb. 19-March 20). Theres denitely a lot you are capable of doing, but the thing you really want to do is taking a back seat. Just because you can t yourself into a situation doesnt mean you belong there. TODAYS BIRTHDAY (June 27). You say, Yes!Ž and the excitement commences. Youll become part of an inspiring group. In August, answering hard questions will make life easier. Youll streamline your personal business in order to be exible and spontaneous. Youll cut out non-essentials once you gure out what is really essential. Cancer and Capricorn adore you. Your lucky numbers are: 8, 30, 21, 35 and 18. 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 /Wednesday, June 27, 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 / Wednesday, June 27, 2018 ALMANAC Today is Wednesday, June 27, the 178th day of 2018. There are 187 days left in the year. Today in history On June 27, 1846, New York and Boston were linked by telegraph wires. On this date In 1905, the Industrial Workers of the World was founded in Chicago. In 1944, during World War II, American forces liberated the French port of Cherbourg from the Germans. In 1957, Hurricane Audrey slammed into coastal Louisiana and Texas as a Category 4 storm; the official death toll from the storm was placed at 390, although a variety of state, federal and local sources have estimated the number of fatalities at between 400 and 600. In 1990, NASA announced that a flaw in the orbiting Hubble Space Telescope was preventing the instrument from achieving optimum focus. (The problem was traced to a mirror that had not been ground to exact specifications; corrective optics were later installed to fix the problem.) Todays birthdays Business executive Ross Perot is 88. Singer-musician Bruce Johnston (The Beach Boys) is 76. Fashion designer Vera Wang is 69. Actress Julia Duffy is 67. Country singer Lorrie Morgan is 59. Actor Brian Drillinger is 58. Writerproducer-director J.J. Abrams is 52. Former Sen. Kelly Ayotte, R-N.H., is 50. Olympic gold and bronze medal figure skater Viktor Petrenko is 49. Actor Edward GrapevineŽ Fordham Jr. is 48. Actor Tobey Maguire is 43. Bible verse He, that being often reproved hardeneth his neck, shall suddenly be destroyed, and that without remedy.Ž „ Proverbs 29:1. There is a price to be paid for refusing to heed the counsel of God. We have a choice to make. We can trust and obey God and live or we can refuse to trust and obey Him and self-destruct. FROM PAGE ONEHistory suggests that Trumps Republican Party, like the parties of virtually every “rst-term president dating back to Ronald Reagan in 1982, will suffer losses this fall. Yet it remains unclear whether Democrats enthusiasm advantage demonstrated in the early months of Trumps presidency will be enough to take control of Congress and key governors of“ces nationwide. Some of the Democrats who showed up to vote Tuesday were particularly motivated by the presidents policy of separating immigrant children from their parents at the southern border „ a policy Trump reversed last week after an avalanche of criticism. Seventy-year-old Patricia Lane cast a ballot in Bethesda, Maryland, despite months of tiring chemotherapy treatments. She said she was appalled by the family separations and she believed many women and mothers were similarly motivated. Were who theyre afraid of at the ballot box,Ž Lane said. Besides South Carolina, the president injected himself into marquee races Tuesday in New York, where convicted felon Michael Grimm is “ghting for his old job, and in Utah, where the 2012 Republican presidential nominee, Mitt Romney, is seeking a political comeback as a 71-yearold freshman senator. Trump last month stepped into the messy congressional primary in New York Citys only Republican stronghold, Staten Island, calling for the re-election of Rep. Dan Donovan. Standing in his way: Grimm, who held the seat until 2015, when he pleaded guilty to knowingly hiring immigrants who were in the country illegally to work at his Manhattan restaurant and cooking the books to hide income and evade taxes. Grimm, who served seven months in prison, was known for his toughguy talk while in Congress, where he once threatened, on camera, to break a reporter in half like a boyŽ and throw him from a balcony. Elsewhere in New York, a handful of incumbent congressmen from both parties could lose their jobs. They include Rep. Joe Crowley, considered a candidate to become the next House speaker should Democrats win the majority. He is locked in his “rst serious Democratic primary in more than a decade. Political newcomer Alexandria Ocasio-Cortez, a 28-year-old former aide to the late Massachusetts Sen. Ted Kennedy, hopes to take down Crowley. While Crowley is backed by many unions, OcasioCortez has been endorsed by several liberal groups, including MoveOn. More than 2,000 miles away in deep-red Utah, Trump also endorsed Romney, who once served as the face of the Never TrumpŽ movement but has since warmed to the Trump presidency. The former Massachusetts governor is facing little-known state Rep. Mike Kennedy, who questions Romneys conservative credentials and ability to work well with the president. Kennedy won over far-right conservatives at the state GOP convention earlier in the year, but hes expected to struggle among more moderate Republican voters „ including many Trump critics „ around the state.ELECTIONSFROM PAGE 1 STUDY RESULTSThe study tested the modi“ed poliovirus on 61 patients whose tumors had recurred after initial treatments. Median survival was about a year, roughly the same as for a small group of similar patients given other brain tumor treatments at Duke. After two years, the poliovirus group started faring better. Follow-up is continuing, but survival is estimated at 21 percent at two years versus 14 percent for the comparison group. At three years, survival was still 21 percent for the virus group versus 4 percent for the others. Eight of the 35 patients who were tre ated more than two years ago were alive as of March, as were “ve out of 22 patients treated more than three years ago. Stephanie Hopper, 27, of Greenville, South Carolina, was the “rst patient treated in the study in May 2012 and it allowed her to “nish college and become a nurse. Scans as recent as early June show no signs that the tumor is growing, she said. I believe wholeheartedly that it was the cure for me,Ž she said. Her only lasting symptom has been seizures, which medicines help control. Most people wouldnt guess that I had brain cancer.ŽSIDE EFFECTSThe treatment causes a lot of brain in”ammation, and two thirds of patients had side effects. The most common ones were headaches, muscle weakness, seizure, trouble swallowing and altered thinking skills. Doctors stressed that these were due to the immune response in the brain and that no one got polio as a result of treatment. One patient had serious brain bleeding right after the procedure. Two patients died relatively soon after treatment „ one from worsening of the tumor and the other from complications of a drug given to manage a side effect. The planned doses had to be reduced because there were too many seizures and other problems at the higher doses initially chosen. One independent expert, Dr. Howard Fine, brain tumor chief at New York-Presbyterian and Weill Cornell Medicine, said it was disappointing to see no improvement on median survival, but encouraging to see extraordinary responders, a small group of patients who have done markedly better than one would expect.ŽBRAINFROM PAGE 1president may suspend the entry of any class of aliensŽ if he believes they would be detrimental to the interests of the United States.Ž After a multi-agency review the president lawfully exercised that discretion,Ž he said in Trump vs. Hawaii. Justices Anthony M. Kennedy, Clarence Thomas, Samuel A. Alito Jr. and Neil M. Gorsuch agreed. The courts decision comes as the Trump administration has attempted to impose a zero-toleranceŽ policy against foreigners who illegally cross the southern border. That sparked an international backlash after more than 2,000 children were forcibly separated from their parents, who are being held in immigration jails. While Tuesdays ruling does not deal with the arrest or prosecution of border crossers, it will likely be cited by Trumps lawyers as strengthening his authority along the borders. The four liberal dissenters said Trumps order re”ected bias against Muslims. Justices Sonia Sotomayor and Stephen G. Breyer read lengthy dissents in the courtroom Tuesday to express their displeasure. Sotomayor cited Trumps campaign pledge to enact a total and complete shutdown of Muslims entering the United States.ŽTRAVELFROM PAGE 1 Justice Department seem to be doing a lot more to add to the bedlam and de”ect blame than theyre doing to tell parents where their kids are,Ž Oregon Sen. Ron Wyden said. Under questioning, Azar refused to be pinned down on how long it will take to reunite families. He said his department does extensive vetting of parents to make sure they are not traf“ckers masquerading as parents. Tens of thousands of Central American migrants traveling with children „ as well as children traveling alone „ are caught on the Mexican border each year. Many are ”eeing gang violence in their home countries. At a Texas detention facility, immigrant advocates complained that parents have gotten busy signals or no answers from a 1-800 number provided by federal authorities to get information about their children.STATESFROM PAGE 1 for forUS! US! Please Remember to VOTE! Ballots Must Be Postmarked No Later Than July 11th To Be Counted. Active 55+ Resident Owned Golf Course Community Homes Available for Immediate Occupancy BEST OF CHARLOTTE 21 YEARS! Please Vote For Us Ballot #549 and #567Maple Leaf Golf & Country Club has been voted Charlotte County's Best Manufactured Home ParkŽ for 21 years and also Best Golf Course Community! Our RESIDENT-OWNED community offers carefree living, tree-lined streets, stocked lakes, friendly neighbors and over 75 clubs and activities.625-31302100 Kings Highway € Port Charlotte, Floridawww.mapleleafgcc.netTee Times: 941-629-1666 € Home Sales: 941-629-0219DIRECTIONS I-75 Exit 170 (Kings Hwy). Go 1 mile south, through the signals at Veterans and Rampart. Take the 1st left past Rampart at the gate READERS CHOICE AWARD2017 Maple Leaf Golf & Country Club RE-OPENING IN NOVEMBER Completely Renovated Golf Course adno=50538213 BALLOT #549/567 PLEASE VOTE FOR US Ballot #376YEARS IN A ROW1123330 Harborview Road Port Charlotte MikesMattress.com € 941-629-5550 All Mattresses MADE IN THE USA!!From all of us at Mikes Mattress, it has been a pleasure to serve you. We would appreciate your votes for 2018.-Mike 20% OFF purchase with coupon. Not good with other offers. Expires 7/11/18adno=50538214 BALLOT #376 GULF COAST UROLOGY A Division of 21st Century Oncology, Inc. Compassionate Physicians Comprehensive CareT e l : 9 4 1 6 2 5 1 5 5 0 GCUrology21C.com 21260 Olean Blvd., Suite 202A P o r t C h a r l o t t e F L 3 3 9 5 2 7 1 3 E a s t M a r i o n S u i t e 1 3 5 Punta Gorda, FL 33950 7 2 0 D o c t o r s D r i v e Englewood, FL 34223 Andrew K. Weitzel, D.O., FACOS Eric E. Coronato, D.O.Board Certi“ ed Urologists Thank You for voting for us from 2009-2017. Please vote for us in 2018.adno=50537873 BALLOT #163 Foot and Ankle Centers of Charlotte CountyDOCTORS 2 LOCATIONSPunta Gorda O ce Milus Professional Ctr. 352 Milus Street 941-639-0025 Port Charlotte O ce Harbor Professional Centre 3406 Tamiami Trail Suite #1 941-627-5161Samir Vakil, DPM Pamela Humpel, DPM Andre Williams, DPM Arlo Yaege, DPM TaNika Harlis, DPM adno=50537935 2017 BALLOT #152 PLEASE VOTE FOR US!#355 Best Golf Course #356 Best Driving Range #357 Best Golf Store € 18 Hole Championship Golf € Driving Range/Putting Green € Restaurant and Lounge € Outings/Leagues/Tournaments Call Today 941-625-6911 for Tee Times or at www.DeepCreekGolf.com TODD EVANS, PGAPGA Professional General Manager adno=50538215 BALLOT #355/356/357 BALLOT # BALLOT #130/363/107 adno=50538221 Family Owned & Operated for 36 Years! VOTE FOR US:#366 Interior Window Treatments941.627.0566 www.CharlotteHomeDecor.net2733 Tamiami Trl., Ste A € Port Charlotte, FL 33952 Mon-Fri 9-5 pm € Saturday by Appt.Custom Window TreatmentsBlinds € Shades € Plantation Shutters Motorized Garage Sun Screens € Motorization Now Handling Defender Hurricane Screens We Manufacture Verticals & Wood Cornices BALLOT #366 adno=50538133 for forUS! US! adno=50537871 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

PAGE 44

By GREG AUMANTampa Bay TimesMartin St. Louis, the first Lightning player to have his jersey retired and a central part of the teams Stanley Cup championship in 2004, is now headed to the Hockey Hall of Fame. Its an honor,Ž St. Louis said Tuesday in a conference call with the four players and two builders in this years class, who will be inducted Nov. 12 in Toronto. For me to join the great players who are in now is unbelievable. Im very thankful to the committee to value my impact on he game so much to make me a firstballot inductee. Its an honor for me and my family.Ž St. Louis, 43, played 14 of his 17 NHL seasons with Tampa Bay from 2000-14. He is the franchises all-time leader in total points (953) and assists (588), and ranks second behind Vincent Lecavalier in career goals (365) and games played (972). When the Lightning won their only championship in 2004, he won the Hart Trophy as the league MVP. St. Louis went from not being drafted to playing 17 years in the NHL, most of them in Tampa. He started his career in Calgary and finished with the Rangers after a difficult and public split at the end of his career. Diminutive at 5-foot-8 but tough and prolific as a scorer, he was fondly welcomed home by fans in 2017 when his No. 26 was the first jersey retired at Amalie Arena. Wednesday, June 27, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsHALL OF FAME BOUNDGary Bettman, Martin Brodeur and Willie ORee top Hockey Hall of Fame class. Page 2 INDEX | Lottery 2 | Tennis 3 | MLB 4 | Scoreboard 5 | Soccer 6 By GREG AUMANTampa Bay TimesThis weeks Lightning development camp for prospects is the teams first use of the Ice Sports Forum in Brandon since the completion of $8 million in facility upgrades, including new locker rooms and training area. Lightning owner Jeff Vinik funded $7.5 million of the upgrade, with the Ice Sports Forum contributing $500,000, so the facility is entirely privately funded. The team will still use the same ice at the facility, but now there is an 18,000-square-foot addition on the north end of the building, With development camp, Bolts unveil $8-million facility upgradeBy MARC TOPKINTampa Bay TimesST. PETERSBURG … The Rays pulled off a fifth straight win on Tuesday, beating the Nationals 1-0 as Nathan Eovaldi out-dueled Max Scherzer. And they did it with a twist, moving lefty pitcher Jose Alvarado to first base for one batter in the ninth so he could stay in the game and go back to the mound, though they still needed Sergio Romo to finish. And even then there was some post-game issue as the benches emptied. Eovaldi took a nohitter into the sixth before allowing a two-out double to Bryce Harper on an 0-2 pitch. It was the second time in two nights a Rays starter flirted with a no-hitter, as Blake Snell kept the weary Washingtonians off the board until the seventh on Monday. Eovaldi worked six innings, allowing just the one hit (plus two walks and a hit batter) while striking out nine in throwing 100 pitches. Rookie Diego Castillo handled the seventh and eighth. Jose Alvarado started the ninth. And thats where Rays manager Kevin Cash revealed their latest innovation. Alvardo came in to face lefty Bryce Harper, and walked him. Cash then moved Alvarado to first base (with Jake Bauers going to the outfield) and brought in righty Chaz Roe to face, and strike out, Anthony Rendon. Cash then moved Alvarado back to the mound, with Bauers going back to first and Carlos Gomez to the outfield, to face lefties Juan Soto and Daniel Murphy.MLB: Rays 1, Nationals 0Rays pull out odd win over NationalsBy GREG AUMANTampa Bay TimesWhen the Lightning made a February trade as a playoff push, the initial focus was on defenseman Ryan McDonagh. The other player acquired from the Rangers that day, center J.T. Miller, made a strong impression in three months, strong enough that the Lightning signed him Tuesday to a five-year extension worth $26.25 million. Miller, 25, had 10 goals and eight assists in just 19 games with the Lightning, putting him among the teams top scorers as Tampa Bay earned an Atlantic Division title. He wasnt as prolific in the playoffs, scoring two goals and six assists in 17 games, but again proved himself a presence around the net. Miller was a restricted free agent, and just Monday the team had announced a qualifying offer, which protected them with the right to match any offer sheet signed with another team. Five days before the start of free agency, they have locked him up as the team continues to work to keep its young nucleus intact after reaching the Eastern Conference final for the third time in four years. Miller becomes the fourth-highest paid Lightning player in annual average salary, behind Steven Stamkos ($8.5 million), Victor Hedman ($7.9 million) and Ondrej Palat ($5.3 million), just ahead of Tyler Johnson ($5.0 million).NHL: Lightning Lightning signs C J.T. Miller: 5 years, $26.25 millionBy JOEY KNIGHTTampa Bay TimesMichael Kelly, chief operating officer of the College Football Playoff and a former USF associate AD to Lee Roy Selmon, has been hired as the Bulls next athletic director. Former ESPN college football insider Brett McMurphy first reported Kellys hiring Tuesday morning. The school made it official around noon. His official title is vice president of athletics. Hell formally be introduced on Friday. Kelly, 47, replaces Mark Harlan, who resigned earlier this month after four years to take the same position at Utah. His impending arrival was being widely applauded around the campus and community Tuesday. This isnt a great hire, its more than that, its the perfect hire,Ž said Tampa Bay Sports Commission executive director Rob Higgins, a USF alumnus who worked closely with Kelly when the CFP title game was held at Raymond James Stadium in 2017.COLLEGE: South FloridaMichael Kelly hired as USF athletic directorNHL: LightningSt. Louis gets the callDIRK SHADD | TIMES Lightning center J.T. Miller, shown celebrating a goal against Boston in the Eastern Conference semifinals, was signed to a five-year extension on Tuesday. DIRK SHADD | TIMESMartin St. Louis (#26) pictured during a pregame warmup before a game against the Carolina Hurricanes. CHRIS URSO | TIMESNathan Eovaldi was on point for the Rays Tuesday. AMY SCHERZER | TIMES Michael Kelly (left) has been hired as the new AD at USF. He was in town in January 2017 as part of the College Football Playoff. SEE RAYS, 3 By KYLE HIGHTOWERAssociated PressYEKATERINIBURG, Russia „ With back-toback victories to open the World Cup, including one over defending champion Germany, Mexicos national team has already been anointed by some back home as the best in the countrys history. If Mexico beats Sweden on Wednesday it would win its group with a perfect record, something it has never achieved in its long World Cup history. Its exactly the kind of big dreams that 30-year-old forward Javier Hernandez was criticized for prior to the tournament when he said winning this years World Cup was a possibility.WORLD CUP: MexicoHernandez, Mexico happy to be dreamers during the World CupSEE MEXICO, 6 SEE USF, 3 Lightnings Martin St. Louis headed to Hockey Hall of Fame SEE LIGHTNING, 3SEE FACILITY, 3

PAGE 45

By STEPHEN WHYNOAssociated PressWillie ORee didnt know he had broken the NHLs color barrier when he made his debut in 1958. Martin Brodeur couldnt see the three Stanley Cup titles and jaw-dropping career ahead when he played his first game in goal for the New Jersey Devils in 1992 and, a year later, Gary Bettman didnt know he would end up growing the league by leaps and bounds over the next 25 years as its commissioner. All three will go into the Hockey Hall of Fame together as the headliners of a trailblazing class of 2018 that also includes diminutive forward Martin St. Louis, four-time gold-medalwinning Canadian womens national team star Jayna Hefford and Russian Alexander Yakushev. ORee was the first black player in the NHL, Bettman has overseen the leagues expansion into a multibillion-dollar industry and Brodeur piled up the most wins and shutouts of any goaltender in NHL history. This is an exciting class to be around because everyone has tried to take their game to the next level,Ž Bettman said Tuesday. I really wasnt focused on whether this was happening now; I was really focused on whether Willie ORee was going to be selected because that to me was a very important act for the Hall to take.Ž Bettman has been commissioner since 1993, during which time the NHL has expanded its footprint across North America and increased from 24 to 31 teams. In that time, the league has gone from a $437 million business to one with almost $5 billion in revenue. Its been an occasionally bruising ride, with three work stoppages, including one that canceled the entire 2004-05 season and led to the salary cap. But Bettman has been nothing if not a strong leader, and all-time great Wayne Gretzky said the efforts to help each club compete have made the game stronger. His leadership and love for hockey is very evident,Ž Gretzky said. Hockey has become more entertaining year after year, thanks in part to his passion for the game.Ž Brodeur lifted the Stanley Cup three times with the Devils between 1995 and 2003. He leads all goalies with 691 wins and 125 shutouts in 1,266 regular-season games with the Devils and St. Louis Blues, and he won the Vezina Trophy four times. He won 113 playoff games and had a 2.02 postseason goalsagainst average. Brodeur also scored two regularseason goals and another in the playoffs „ more than any other goalie. The Montreal native was the last real standup goaltender as the position moved almost exclusively to the butterfly technique, and his puck-handling prowess led the NHL to institute the trapezoid behind the net as a way to increase scoring. You play your whole career and you dont expect to get this phone call, but when it does, it definitely does feel pretty good,Ž said Brodeur, the Blues assistant GM who was sitting alongside Hall of Fame defenseman Larry Robinson at prospect camp in St. Louis when he got the news. I want to thank the committee for putting me on so early.Ž While Brodeur and St. Louis were first-ballot selections, ORee had been waiting decades for this honor since making history at the Montreal Forum on Jan. 18, 1958, with the Boston Bruins. He was 32. A native of Fredericton, New Brunswick, in Eastern Canada, ORee finished with four goals and 10 assists in 45 NHL games during the 1957-58 and 1960-61 seasons despite being 95 percent blind in his right eye. ORee was the first black player in the NHL but he will be the third inducted into the Hall of Fame, joining Edmonton Oilers goalie Grant Fuhr and Canadian womens national team captain Angela James. Willie paved the path for the rest of us,Ž Fuhr said. In that way he is a true builder of the game. If you look up the word builder, there should be a picture of Willie. He is the Jackie Robinson of hockey.Ž Bruins owner Jeremy Jacobs said ORee receiving this honor was long overdue, adding Willie has been a tremendous figure in our game both on and off the ice for over 60 years.Ž Now 82, ORee works for the NHL as diversity ambassador, helping with its Hockey is for EveryoneŽ initiative. There are now about two dozen black players currently on NHL rosters. I knew that there were going to be more black players not only playing pro but eventually getting into the National Hockey League,Ž ORee said. Now theres 31 teams in the league and you can see that the black players and the players of color that are playing there, theyre there because they have the skills and the ability to be in the league.Ž St. Louis was a 5-foot-8 winger who put up 1,033 points in 1,134 regular-season games over 17 seasons, winning the Cup with Tampa Bay in 2004 and an Olympic gold medal with Canada in 2014. When people tried to discourage me along the way, thats just life,Ž St. Louis said. I definitely used that as a motivatio n in trying to prove people wrong.Ž Hefford won four Olympic gold medals and seven world championships, putting up 30 points in 26 Olympic games. She said the honor was more emotional than some of her medals because she could share it with so many family members, friends and teammates. Yakushev became known to North American hockey fans during the 1972 Summit Series between Canada and the Soviet Union, with 11 points in eight games. He also won Olympic gold medals in 1972 and 1976. Hall chairmen Lanny McDonald and John Davidson reached Yakushev in Russia, right after he had come off the ice after playing a game at the age of 71. He was not only thrilled (but) when I asked him if he won the game he said, Yes we won, Im still playing, this is the best day ever,Ž McDonald said. Page 2 SP www.yoursun.com Wednesday, June 27, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2June 26N .......................... 2-0 June 26D .......................... 4-9 June 25N .......................... 3-9 June 25D .......................... 8-8 June 24N .......................... 8-4 June 24D .......................... 3-4PICK 3June 26N ...................... 8-1-7 June 26D ...................... 5-3-6 June 25N ...................... 0-0-2 June 25D ...................... 0-9-4 June 24N ...................... 0-4-0 June 24D ...................... 9-6-9PICK 4 June 26N ................... 2-9-2-1 June 26D ................... 0-8-8-3 June 25N ................... 8-9-6-3 June 25D ................... 7-9-2-3 June 24N ................... 2-1-3-5 June 24D ................... 5-7-5-7PICK 5June 26N ................ 0-5-5-1-1 June 26D ................ 9-1-2-0-8 June 25N ................ 6-1-7-2-7 June 25D ................ 3-7-5-8-1 June 24N ................ 9-4-4-4-2 June 24D ................ 7-4-6-5-8 D-Day, N-NightFANTASY 5June 25 ........... 8-13-19-22-30 June 24 ............... 3-4-6-28-36 June 23 ........... 2-14-16-35-36 € € € PAYOFF for June 25 0 .............. 5-digit winners $0 268 4-digit winners $555.00 8,247 3-digit winners $17.50CASH FOR LIFEJune 25 ......... 12-33-37-55-58 Cash Ball ............................ 4 € € € PAYOFF FOR June 25 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 7 ...................... 4-5 CB $2,500 10 ............................. 4-5 $500LUCKY MONEYJune 22 .................. 2-3-21-40 Lucky Ball ......................... 14 € € € PAYOFF FOR June 22 0 .............. 4-of-4 LB $800,000 4 .................. 4-of-4 $1,260.00 31 ............. 3-of-4 LB $356.00 494 .................. 3-of-4 $65.00LOTTOJune 23 ... 10-15-16-19-47-52 € € € PAYOFF FOR June 23 0 6-digit winners $2 million 16 5-digit winners $5,886.00 844 ... 4-digit winners $79.00 ESTIMATED JACKPOT $2.5 millionPOWERBALLJune 23 ......... 16-29-43-45-56 Powerball ......................... 25 € € € PAYOFF FOR June 23 0.....5-5 + PB ...... $40 Million 0.... 5-5 ................. $1 Million 2.... 4-5 + PB ............ $50,000 24.... 4-5 ........................ $100 ESTIMATED JACKPOT $50 MillionMEGA MILLIONSJune 22 ............. 2-6-11-27-44 Mega Ball ......................... 20 € € € PAYOFF FOR June 22 0 ... 5 of 5 + MB $ 192 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 27 ........................ 4 of 5 $500 ESTIMATED JACKPOT $212 million SPORTS ON TVCOLLEGE BASEBALL 7 p.m. ESPN „ NCAA College World Series, Championship series (Best-of-3), Game 2, Oregon St. vs. Arkansas, at Omaha, Neb. GOLF 4:30 a.m. (Thursday) GOLF „ European PGA Tour, HNA Open de France, “ rst round, at Paris MLB BASEBALL 2 p.m. MLB „ Regional coverage, Toronto at Houston OR Cincinnati at Atlanta (noon) 7 p.m. MLB „ Regional coverage, L.A. Angels at Boston OR N.Y. Yankees at Philadelphia 10 p.m. ESPN „ Chicago Cubs at L.A. Dodgers SOCCER 10 a.m. FOX „ FIFA World Cup, Group stage: Group F, Mexico vs. Sweden, at Ekaterinburg, Russia FS1 „ FIFA World Cup, Group stage: Group F, South Korea vs. Germany, at Kazan, Russia 2 p.m. FOX „ FIFA World Cup, Group stage: Group E, Serbia vs. Brazil, at Moscow FS1 „ FIFA World Cup, Group stage: Group E, Switzerland vs. Costa Rica, at Nizhny Novgorod, Russia WNBA BASKETBALL 7 p.m. NBA „ Indiana at Connecticut 10 p.m. NBA „ Dallas at Las Vegas AP FILE PHOTONew Jersey Devils goalie Martin Brodeur gets his cheek pinched after the Devils defeated the Anaheim Mighty Ducks 3-0 in Game 7 of the 2003 Stanley Cup Finals in East Rutherford, N.J. HOCKEY: Hall of FameBettman, Brodeur, ORee top Hockey Hall of Fame class Associated PressST. PAUL, Minn. „ The Minnesota Wild have hired Tom Kurvers as assistant general manager. The Wild announced Kurvers hiring on Tuesday. He joins the team after spending the last 10 seasons with the Tampa Bay Lightning, where he was senior adviser to Tampa Bays general manager the last seven years. Before joining the Lightning, Kurvers spent 11 seasons with the Phoenix Coyotes, including three as director of player personnel. The former University of Minnesota Duluth defenseman won the 1986 Stanley Cup with the Montreal Canadiens. He totaled 421 points (93-328) and 350 penalty minutes in 659 career NHL games during 11 seasons with Montreal, Buffalo, New Jersey, Toronto, Vancouver, the New York Islanders and Anaheim. He was selected by the Canadiens in the seventh round of the 1981 NHL Entry Draft. NHL: WildWild hire Kurvers as assistant general manager Associated PressPULLMAN, Wash. „ The family of the Washington State football player who died of suicide in January said the 21-year-old quarterback had extensive brain damage thats been linked to concussions from playing the sport. Tyler Hilinski was found dead in his apartment with a gunshot wound and a suicide note on Jan. 16. Mark and Kym Hilinski told NBCs TodayŽ show on Tuesday that the Mayo Clinic requested to do an autopsy of their sons brain. The interview comes alongside the debut of a new Sports Illustrated documentary about the familys search for answers. The family in those interviews said the autopsy results indicated that their son had signs of extensive brain damage known as chronic traumatic encephalopathy, or CTE, which has been found in hundreds of former NFL players. The sophomore quarterback was last seen alive the same day, when he dropped a teammate off on campus for morning class. Police said the rifle belonged to a teammate and that Hilinski took it without the teammates knowledge on or before Jan. 12. Kym Hilinski said they were shocked and numb after finding out that he had shot himself. She said hed never shot a gun until the day before he died. There were no verbal signs that the young football player was suffering. His mother said he was quiet, reserved but always happy. Did football kill Tyler?...I dont think so. Did he get CTE from football? Probably. Was that the only thing that attributed to his death? I dont know,Ž Kym Hilinski said in the documentary. The family has started the Hilinskis Hope Foundation to raise awareness about mental health wellness for student-athletes.COLLEGE FOOTBALL: Tyler HilinskiWashington State player had brain damage at suicideAP PHOTOArkansas pitcher Blaine Knight (16) pumps his fist as he walks off the mound after the sixth inning of Game 1 of the NCAA College World Series finals between Oregon State and Arkansas Tuesday in Omaha, Neb. Arkansas won 4-1. AP PHOTOArkansas Jared Gates (3) is congratulated by teammates after scoring against Oregon State during the fifth inning on Tuesday. Razorbacks take Game 1EDITORS NOTE: Tuesdays game between Charlotte and Lakeland was postponed due to rain. A doubleheader is scheduled for Wednesday.

PAGE 46

But once all the parts stopped moving, Alvarado gave up back to back singles, and the Nationals had the bases loaded. Romo came on the get the final two outs. The Rays (39-40) knew runs would be tough against the Nationals ace, and struck quickly for one. Kevin Kiermaier, who hit the grand slam that put them on the way to Mondays 11-0 win, led off with a single. He went to third when Matt Duffy followed with a single. And then Kiermaier scored when rookie Jake Bauers hit a grounder to the right side, and hustled to beat out the double play at that. The Rays didnt have many other opportunities, going without another hit off Scherzer until the seventh. Daniel Robertson walked with out in the second but got no further. Bauers walked with two outs in the third and stole second but Wilson Ramos grounded out. Kiermaier walked with two outs in the fifth and stole second but Duffy popped out. In the seventh, C.J. Cron and Robertson slapped back to back singles, and Mallex Smith moved them up with a nice bunt. But Scherzer being Scherzer, he struck out Adeiny Hechavarria, punctuated with a fist pump, and then got Kiermaier on a weak pop-up. Eovaldi worked six no-hit innings in his May 30 season debut at Oakland, making his first appearance in the majors since undergoing August 2016 Tommy John surgery. I couldnt be more excited for where USF athletics is headed with Michael Kelly at the helm. Team Tampa Bay just got even stronger.Ž A married dad of two girls, Kelly would seem to check the most significant box on the list of prerequisites outlined by USF search committee chairman Bill Sutton. On Monday, Sutton reiterated the school was seeking someone with the national clout to ultimately help propel USF into a power conference. First of all, for this job, his ties to that area just made him a natural,Ž CFP executive director Bill Hancock said. And in college athletics, hes really done it all. He has a great national perspective, and that comes from working with a national event like ours for 5 years. So hes been able to learn from the best „ other athletic directors, coaches, commissioners. Hes a great listener, and consensus builder. Hes a terrific people person.Ž In addition to his position with the CFP, Kelly also served as senior associate commissioner of the ACC from 2007-13. A 1992 graduate of Wake Forest (where he studied politics), his brief stint at USF occurred on Selmons watch in 2001-02. Michael Kelly is a proven leader with a wealth of experience across the national collegiate athletic landscape, as well as within Tampa Bay,Ž USF president Dr. Judy Genshaft said in a statement released by the school. He has a track record of promoting competitive excellence, building strong community relationships, developing marketing campaigns, reaching fundraising goals and supporting academic achievement. His future-focused vision and high moral character will ensure that our already strong USF Athletics program reaches new heights. I look forward to all that USF and the Tampa Bay community will achieve under Michaels leadership.Ž The Tampa-based Super Bowl was among three in which Kelly has served as lead local executive. His only smudge (at least to zealous bay area sports fans): Kelly was raised in Washington, D.C., and has remained a fan of that areas pro sports teams including the Washington Capitals, who toppled the Tampa Bay Lightning en route to winning the Stanley Cup. I am truly honored to return to (USF) and Tampa Bay,Ž Kelly said. This is a dream opportunity for me, and I couldnt be more grateful to President Genshaft and the USF Board of Trustees. Its a very exciting time with the university and the entire region on such strong upward trajectories. I cant wait to get started with our student-athletes, coaches, staff, Bulls fans, donors and alumni everywhere.Ž Kelly, who earned a masters degree from St. Thomas University in Miami Gardens, essentially has run the CFPs day-to-day operations as COO. Hancock said he has managed all the events in connection with the championship game (including the game itself), as well as the external activities (concerts, fan festivals, etc.). He also was our primary liaisonŽ with the CFPs New Years Six games, according to Hancock. Absolute best hire they could make,Ž said Clearwater Central Catholic athletic director John Gerdes, who worked with Kelly during a 20-year tenure as USF sportsinformation director. He checks every single box and then some.Ž He joins Dave Andreychuk, the captain from the 2004 championship team as prominent Lightning players in the Hall of Fame, and as the first to play most of his career with the Lightning. Andreychuk played only the final four seasons of his 23-year NHL career in Tampa Bay. Denis Savard and Dino Ciccarelli, who each played parts of two seasons with the Lightning in the teams early years in the 1990s, are also in the Hall of Fame. including new locker rooms, weight rooms, training room and an expanded player lounge. The previous facility had covered about 5,500 square feet, and the project grew from its original commitment of $6 million last summer. Prospects are in town Tuesday for community events, and the camp will run from Wednesday to Saturday, with 27 players, including six of this years seven draft picks and last years first-round pick, defenseman Cal Foote, and 2016 second-round picks Boris Katchouk and Taylor Raddysh. The Sun / Wednesday, June 27, 2018 www.yoursun.com SP Page 3RAYSFrom Page 1 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 1stTAMPA BAY LIGHTNINGA rendering of one of the locker rooms at the Lightnings upgraded practice facility at the Ice Sports Forum in Brandon. USFFrom Page 1LIGHTNINGFrom Page 1FACILITYFrom Page 1 Associated PressEASTBOURNE, England „ Petra Kvitova continued to impress with a straight-sets victory over Kateryna Bondarenko in the second round at the Eastbourne International on Tuesday. The third-seeded Kvitova, who won her fifth title of the season on Sunday in Birmingham, triumphed 7-5, 6-3 and looks in impervious form ahead of her bid to win a third Wimbledon. Kvitovas career looked seriously in doubt 18 months ago after a knife attack at her home which led to surgery on her left playing hand. Im pretty happy with my win today,Ž Kvitova said. Obviously, Im a little bit tired, but I got a hit this morning before the match, a warmup. The whole tournament (in Birmingham) was more relaxed for me from my side. It was great that I hopefully will save some energy for the next weeks. I felt good with the body, so thats important.Ž In a tight first set, Kvitova secured the first break but Bondarenko broke back when the Czech player was serving for the set. However, Kvitova broke straight back and held her serve to love, clinching the first set with a delightful serve and volley. Bondarenko went 3-1 up with a break in the second as Kivitova double-faulted. But that was to be the last game the Ukrainian won. Kvitova sealed the match with another break when her opponent hit a forehand into the net. Up next for Kvitova is Agnieszka Radwanska, who defeated 15thseeded Daria Gavrilova 5-7, 7-6 (4), 6-0. British No. 1 Johanna Konta will face Australian Open champion Caroline Wozniacki in the third round. The topseeded Wozniacki eased past Aleksandra Krunic 6-1, 6-3. The 13th-seeded Konta stuttered at times and perhaps benefited from Krunic injuring herself while sliding into the net mid-rally toward the end of the first set. The Serbian player had treatment on court and played the second set with strapping on her left leg. Konta has not dropped a set against Wozniacki in their two previous meetings „ the 2017 Australian Open and the final of last years Miami Open. Im looking forward to that,Ž Konta said. I havent played her in quite some time and shes obviously a Grand Slam champion this year, playing some great tennis, so Ill look forward to that battle.Ž Earlier, Aryna Sabalenka of Belarus upset sixth-seeded Julia Goerges 1-6, 6-4, 6-4, while Danielle Collins of the United States beat 16th-seeded Carla Suarez Navarro of Spain 6-2, 6-4. Fifth-seeded Jelena Ostapenko of Estonia looked back to some of her best tennis as she dismissed Kaia Kanepi, 6-3, 7-5. It was Ostapenkos first match since losing in the first round of her French Open title defense. Other seeded players to make it to the third round were: Daria Kasatkina, Elise Mertens, Barbora Strycova and Anastasija Sevastova.TENNIS: Eastbourne InternationalKvitova eases into third round at EastbourneAP PHOTOBritains Johanna Konta celebrates defeating Serbias Aleksandra Krunic on day three of the Nature Valley International Tuesday at Devonshire Park, Eastbourne, England. AP PHOTOTampa Bay Rays Kevin Kiermaier races to third base from first on Matt Duffys single off Washington Nationals starter Max Scherzer during the first inning Tuesday in St. Petersburg.

PAGE 47

Page 4 SP www.yoursun.com Wednesday, June 27, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork5225.675„„6-4W-229-1123-14 Boston5327.663„5-5W-226-1227-15 TampaBay3940.4941497-3W-520-1619-24 Toronto3741.47415117-3W-320-2017-21 Baltimore2355.29529254-6L-311-2512-30 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland4334.558„„7-3L-127-1316-21 Minnesota3440.4597125-5W-120-2014-20 Detroit3643.4568124-6L-623-1813-25 Chicago2651.33817212-8W-114-2612-25 KansasCity2454.30819242-8W-111-2913-25 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston5228.650„„7-3L-123-1729-11 Seattle4931.6133„4-6W-225-1424-17 Oakland4138.5191077-3W-120-2021-18 LosAngeles4139.5131183-7L-420-2121-18 Texas3545.43817148-2W-116-2419-21 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta4532.584„„6-4W-223-1522-17 Philadelphia4136.532416-4L-324-1517-21 Washington4137.526414-6L-219-2022-17 NewYork3145.40813103-7L-713-2518-20 Miami3247.40514116-4W-315-2117-26 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee4532.584„„5-5L-223-1622-16 Chicago4234.5532„3-7L-521-1421-20 St.Louis4136.532415-5W-322-1819-18 Pittsburgh3741.474854-6W-121-2116-20 Cincinnati3246.41013107-3L-117-2315-23 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona4434.564„„6-4L-123-1621-18 LosAngeles4235.5451„7-3W-421-1921-16 SanFrancisco4039.506436-4W-224-1316-26 Colorado3840.487645-5L-215-2223-18 SanDiego3546.4321092-8L-318-2317-23 MAJORLEAGUEBASEBALLRAYS1,NATIONALS0 W ASHINGTONABRHBIBBSOAVG. Eatondh300001.293 Harperrf201021.219 Rendon3b400001.284 S otolf301011.324 Murphy1b401000.200 T urnerss300011.261 T aylorcf400002.241 Difo2b300002.243 S everinoc200002.172 a-Goodwinph100001.167 Kieboomc000000.206 T OTALS29030412 T AMPABAYABRHBIBBSOAVG. Kiermaiercf311010.155 Duffy3b401000.317 Bauers1b-lf-1b300110.284 Ramosc401000.292 W endlelf300001.258 Fieldrf000010.222 Roep000000--Gomezrf000000.199 Crondh401002.235 A lvaradop-p000000--Romop000000--Robertson2b201011.259 S mithrf-lf-rf-lf200000.272 Hechavarriass300001.271 T OTALS2815145 W ASHINGTON000000000„030 T AMPABAY10000000X„150 a-struckoutforSeverinointhe8th.LOB„ Washington7,TampaBay8.2B„Harper (13).RBIs„Bauers(7).SB„Kiermaier(3), Bauers(1).S„Smith. W ASHINGTONIPHRERBBSONPERA S chrzer,L,10-474 1134104 2.04 Herrera11 001120 1.52 T AMPABAYIPHRERBBSONPERA Eovaldi,W,2-361 0029100 4.08 Castillo,H,420 001128 1.46 A lvarado02001011 3.03 Roe,H,17.10000162.90 Romo,S,6-10.20 000144.68 A lvaradopitchedto1batterinthe9th. A lvaradopitchedto2battersinthe9th. Inheritedrunners-scored„Roe1-0,Romo 3-0.HBP„Eovaldi(Eaton). T „2:45.A„14,289(42,735).YANKEES6,PHILLIES0NEWYORKABRHBIBBSOAVG. Hickscf422200.248 Judgerf411012.277 Gregoriusss521100.259 Stantonlf502002.268 Torres2b402200.289 Bird1b201110.193 Andujar3b400001.275 Rominec411001.289 Severinop300002.000 b-Walkerph100000.189 Warrenp000000--Shrevep000000--TOTALS36610628 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b402001.264 Hoskinslf400002.248 Herreracf400001.298 Santana1b300011.222 Williamsrf400001.228 Kingeryss402000.229 Knappc301001.202 Franco3b201001.258 Curtisp000000--a-Altherrph100001.178 Aranop000000--Nerisp000000.000 Arrietap100001.160 Valentin3b200000.205 TOTALS32060110 NEWYORK103110000„6100 PHILADELPHIA000000000„061 a-struckoutforCurtisinthe7th.b-grounded outforSeverinointhe8th.E„Hernandez(5). LOB„NewYork7,Philadelphia6.2B„Torres (9),Romine(7),Franco(8).HR„Hicks(11),off Arrieta;Gregorius(15),offArrieta.RBIs„Hicks 2(34),Gregorius(43),Torres2(38),Bird(6). SF„Hicks.GIDP„Herrera.DP„NewYork1. NEWYORKIPHRERBBSONPERA Severino,W,12-276 0009103 2.10 Warren10000117 1.56 Shreve100010215.00 PHILADELPHIAIPHRERBBSONPERA Arrieta,L,5-659 6315813.54 Curtis21 0011262.16 Arano10000062.88 Neris100002155.59 HBP„Curtis(Bird).WP„Arrieta. T„2:38.A„43,568(43,647).REDSOX9,ANGELS1LOSANGELESABRHBIBBSOAVG. Kinsler2b402001.217 Troutdh401001.324 Uptonlf200011.248 Calhounrf100000.163 Pujols1b400002.247 Briceno1b000000.375 Simmonsss301000.308 Valbuena3b100000.216 Maldonadoc400001.243 Fletcher3b-ss300010.318 Youngcf311102.176 Hermosillorf-lf300002.121 TOTALS32151210 BOSTONABRHBIBBSOAVG. Bettsrf321120.338 Benintendilf401100.290 b-Linph-2b100001.162 Martinezdh512101.326 Bogaertsss301020.279 Moreland1b401101.298 Holt1b101000.299 Nunez2b311001.253 a-Swihartph-lf211000.158 Devers3b410001.234 Vazquezc412100.217 BradleyJr.cf423400.199 TOTALS38914945 LOSANGELES001000000„151 BOSTON14101110X„9140 a-singledforNunezinthe7th.b-struckoutfor Benintendiinthe7th.E„Kinsler(2).LOB„Los Angeles6,Boston9.2B„Benintendi(19), Martinez(19),Bogaerts(21),Vazquez(9), BradleyJr.(11),Holt(12).HR„Young(6),off Price;Betts(20),offLamb;BradleyJr.(5),off McGuire;Vazquez(3),offMcGuire;Martinez (24),offMcGuire.RBIs„Young(12),Betts(41), Benintendi(51),Martinez(61),Moreland(40), Vazquez(12),BradleyJr.4(21). LOSANGELESIPHRERBBSONPERA Lamb,L,0-11.26 532238 7.20 McGuire44 331155 6.08 Morris2.14 1112405.79 BOSTONIPHRERBBSONPERA Price,W,9-565 1127993.66 Hembree10 0002153.74 Workman100 001151.00 Haley100000140.00 Inheritedrunners-scored„McGuire3-0, Morris1-0.WP„Price.T„2:54.A„37,366 (37,731).MARINERS3,ORIOLES2SEATTLEABRHBIBBSOAVG. Gordon2b411000.289 Segurass413000.337 Hanigerrf301011.267 Seager3b412301.225 Spandh400003.255 Healy1b400000.249 Gamellf301011.285 Zuninoc400001.190 Herediacf401000.238 TOTALS3439327 BALTIMOREABRHBIBBSOAVG. Mancinilf402001.226 Wynnsc000000.192 Jonescf401000.289 Machadoss400001.301 Valenciarf312111.287 1-Petersonpr000000.202 Trumbodh401002.268 Schoop2b400001.202 Davis1b300003.147 Beckham3b301000.176 Josephc211001.178 a-Rasmusph-lf100001.158 TOTALS32281111 SEATTLE000100020„390 BALTIMORE010001000„280 a-struckoutforJosephinthe8th.1-ranfor Valenciainthe9th.LOB„Seattle6,Baltimore 4.2B„Gordon(13),Haniger(14),Beckham (5).HR„Seager(14),offGausman;Valencia (7),offPaxton.RBIs„Seager3(47),Valencia (20).CS„Segura(6),Valencia(1).GIDP„ Healy,Machado.DP„Seattle1;Baltimore1. SEATTLEIPHRERBBSONPERA Paxton,W,7-27622110923.65 Colome,H,911 000118 4.18 Diaz,S,29-3211 0000102.63 BALTIMOREIPHRERBBSONPERA Gausman651114100 4.20 Givens,H,11110001113.92 ODay,L,0-2 02220063.60 Scott,BS,2-2.110011166.41 Castro1.20 0001192.77 ODaypitchedto2battersinthe8th. Inheritedrunners-scored„Scott2-2,Castro 2-0.T„2:41.A„16,327(45,971).BOXSCORES ROUNDUP/MATCHUPSRays1,Nationals0: NathanEovaldi tookano-hitterintothesixthinning beforeanunusualcombinationof relieversintheninthcompleteda three-hitterasTampaBaybeatMax ScherzerandWashingtononTuesday.Eovaldi(2-3)losthisno-hitbid whenBryceHarperhitanopposite“elddoubleofftheleft-“eldwall withtwooutsinthesixth.Therighthander,whostruckoutnine,walked twoandhitabatteroversixinnings, wasmakinghissixthstartsince returningfromasecondTommyJohn surgeryinAugust2016. Yankees6,Phillies0.: LuisSeverino becamethemajors“rst12-game winner,AaronHicksandDidiGregoriushomeredandNewYorkbeat Philadelphia. Mariners3,Orioles2: KyleSeager homeredandhitapivotaltwo-run singleintheeighthinningtoback a“nepitchingperformanceby JamesPaxtonandhelpSeattlebeat Baltimore. RedSox9,Angels1: MookieBetts homeredonJohnLambs“rstpitch ofthegame,andJ.D.Martinezhit hismajorleague-leading24thhome runtobackDavidPricessixstrong inningsandleadBostontoavictory overLosAngeles. LATE OaklandatDetroit SanDiegoatTexas KansasCityatMilwaukee MinnesotaatChicagoWhiteSox TorontoatHouston ClevelandatSt.Louis ArizonaatMiami PittsburghatN.Y.Mets CincinnatiatAtlanta ChicagoCubsatL.A.Dodgers ColoradoatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA CincinnatiCastillo(R)5-85.707-91-216.25.94 AtlantaNewcomb(L)12:10p8-22.599-61-118.12.95 ArizonaRay(L)2-04.884-20-012.03.75 MiamiChen(L)7:10p2-46.705-61-114.18.79 PittsburghNova(R)4-53.987-72-019.20.92 NewYorkWheeler(R)7:10p2-64.854-100-218.25.79 ChicagoHendricks(R)5-73.735-101-216.24.32 LosAngelesWood(L)10:10p3-54.138-72-116.12.76 ColoradoFreeland(L)7-63.558-71-119.03.79 SanFran.Bumgarner(L)10:15p1-23.201-31-119.13.26AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA TorontoEstrada(R)4-74.487-82-119.21.83 HoustonKeuchel(L)2:10p4-83.907-91-016.12.76 SeattleLeBlanc(L)3-03.267-32-017.14.15 BaltimoreCobb(R)7:05p2-96.563-100-217.27.64 LosAngelesHeaney(L)4-53.435-81-118.04.50 BostonPorcello(R)7:10p9-33.4410-61-119.02.84 OaklandManaea(L)7-63.409-72-020.12.66 DetroitFiers(R)7:10p5-44.299-50-117.14.15 MinnesotaGibson(R)2-53.257-81-220.02.25 ChicagoShields(R)8:10p2-94.595-111-217.23.06INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA KansasCityDuffy(L)3-75.185-111-119.02.84 MilwaukeeSuter(L)2:10p8-44.158-63-019.02.84 Yankees(AL)Cessa(R)0-03.000-00-00.00.00 PhiladelphiaE”in(R)7:05p5-23.446-33-016.02.81 SanDiegoRichard(L)7-64.239-73-019.02.37 TexasMinor(L)8:05p5-45.067-71-019.02.84 ClevelandBieber(R)2-02.453-02-018.12.45 St.LouisFlaherty(R)8:15p3-22.505-51-018.10.98 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJUNE27 1939: TheBrooklynDodgersandtheBostonBraves playeda23-inning,2-2tie.WhitWyattpitchedthe “rst16inningsfortheDodgers.Bothclubsplayeda 26-inningtiein1920atthesameBravesField. 1958: BillyPierceoftheChicagoWhiteSoxretired26 straightWashingtonbattersbeforepinch-hitterEd Fitzgeraldhitadoublejustinsidetheright-“eldlinefor theonlyhit.PiercethenstruckoutAlbiePearsonon threepitchesandbeattheSenators3-0. 1980: TheLosAngelesDodgersJerryReusspitcheda no-hitteragainsttheSanFranciscoGiantsinan8-0victoryatCandlestickPark.Theonlyplayertoreachbase wasJackClarkinthe“rstinningonathrowingerrorby shortstopBillRussell. 1986: SanFranciscorookieRobbyThompsonseta majorleaguerecordwhenhewascaughtstealing fourtimesintheGiants7-6,12-inningvictoryoverthe CincinnatiReds.CatcherBoDiazthrewoutThompson inthefourth,sixth,ninthand11thinnings. 1993: AnthonyYoungoftheNewYorkMetssetamajor leaguerecordbylosinghis24thstraightdecision,5-3 totheSt.LouisCardinals. 1999: KenGriffeyJr.hithis27thhomerandrobbedJuan Gonzalezofathree-runshotwithaspectacularoverthe-fencecatchastheSeattleMarinersbeattheTexas Rangers5-2inthe“nalgameattheKingdome. 2003: Bostonsetamajorleaguerecordbyscoring10 runsbeforethe“rstout.The50-minute,91-pitch“rst inningcameduringa25-8victoryoverFlorida.TheRed SoxalsotiedanALrecordwith14“rst-inningruns. JohnnyDamonmatchedamajorleaguemarkwith threehitsinaninning. 2007: RyanHowardhithis100thcareerhomerinhis 325thgame,becomingthefastestplayertoreachthat total.Howardsthree-runshotoffCincinnatisAaron HaranggavethePhilliesa3-0leadinthe“fthinning. S TATISTICALLEADERS A MERICANLEAGUE RUNS: Lindor,Cleveland,63;Trout,LosAngeles,62; Betts,Boston,58;Springer,Houston,57;Benintendi, Boston,55;Ramirez,Cleveland,55;Rosario,Minnesota, 54;Altuve,Houston,53;Martinez,Boston,53;2tiedat52. RBI: Martinez,Boston,60;Haniger,Seattle,59;Machado,Baltimore,55;Encarnacion,Cleveland,53;KDavis, Oakland,52;Judge,NewYork,52;Ramirez,Cleveland, 52;Lowrie,Oakland,51;Mazara,Texas,51;2tiedat50. HITS: Altuve,Houston,109;Segura,Seattle,99;Cast ellanos,Detroit,94;Martinez,Boston,93;Rosario, Minnesota,93;Lindor,Cleveland,92;Machado,Baltimore,90;AJones,Baltimore,89;Trout,LosAngeles,89; Lowrie,Oakland,86. DOUBLES: Escobar,Minnesota,33;Abreu,Chicago,27; Castellanos,Detroit,24;Lindor,Cleveland,24;Pillar, T oronto,24;Andujar,NewYork,23;Merri“eld,Kansas City,23;Altuve,Houston,22;Bregman,Houston,22;3 t iedat21. T RIPLES: Sanchez,Chicago,8;Benintendi,Boston,5; Hernandez,Toronto,5;JJones,Detroit,4;Moreland, Boston,4;Profar,Texas,4;Smith,TampaBay,4;9tied at3. HOMERUNS: Martinez,Boston,23;Ramirez,Cleveland, 23;Trout,LosAngeles,23;Cruz,Seattle,20;KDavis, Oakland,20;Judge,NewYork,20;Betts,Boston,19; Lindor,Cleveland,19;Machado,Baltimore,19;Stanton, NewYork,19. S TOLENBASES: Gordon,Seattle,20;RDavis,Cleveland, 16;Merri“eld,KansasCity,16;Anderson,Chicago,15; DeShields,Texas,15;Betts,Boston,14;Segura,Seattle, 14;Smith,TampaBay,14;Trout,LosAngeles,13;3tied at12. PITCHING: Kluber,Cleveland,11-3;Severino,NewYork, 11-2;Happ,Toronto,10-3;Snell,TampaBay,10-4;Cole, Houston,9-1;Morton,Houston,9-1;Porcello,Boston, 9-3;Rodriguez,Boston,9-2;Verlander,Houston,9-3;5 t iedat8. ERA: Verlander,Houston,1.82;Kluber,Cleveland,2.10; Severino,NewYork,2.24;Snell,TampaBay,2.31;Bauer, Cleveland,2.44;Cole,Houston,2.56;Sale,Boston,2.56; Skaggs,LosAngeles,2.69;Morton,Houston,2.74;Clevinger,Cleveland,3.03. S TRIKEOUTS: Sale,Boston,153;Cole,Houston,146; Bauer,Cleveland,140;Verlander,Houston,136;Paxton, Seattle,124;Severino,NewYork,123;Kluber,Cleveland,113;Snell,TampaBay,113;Berrios,Minnesota, 109;Morton,Houston,109. NATIONALLEAGUE RUNS: Albies,Atlanta,60;Blackmon,Colorado,60; Goldschmidt,Arizona,54;Hernandez,Philadelphia, 54;Pham,St.Louis,54;Arenado,Colorado,52;Yelich, Milwaukee,51;Freeman,Atlanta,49;Cain,Milwaukee, 48;CTaylor,LosAngeles,47. RBI: Story,Colorado,58;Suarez,Cincinnati,58; Arenado,Colorado,55;Freeman,Atlanta,53;Baez, Chicago,51;Gennett,Cincinnati,51;Aguilar,Milwaukee,50;Rizzo,Chicago,50;Markakis,Atlanta,49;3tied at47. HITS: Markakis,Atlanta,101;Freeman,Atlanta,96; Gennett,Cincinnati,94;Albies,Atlanta,90;Anderson, Miami,90;Arenado,Colorado,87;Herrera,Philadelphia,87;Votto,Cincinnati,84;Blackmon,Colorado,83; Castro,Miami,83. DOUBLES: Albies,Atlanta,25;Markakis,Atlanta,25; Anderson,Miami,21;Carpenter,St.Louis,21;Freeman, Atlanta,21;Hosmer,SanDiego,21;McCutchen,San Francisco,21;Rendon,Washington,21;3tiedat20. TRIPLES: KMarte,Arizona,8;CTaylor,LosAngeles,7; Baez,Chicago,6;Nimmo,NewYork,6;10tiedat4. HOMERUNS: Harper,Washington,19;Arenado,Colorado,18;Albies,Atlanta,17;Goldschmidt,Arizona,17; Aguilar,Milwaukee,16;Story,Colorado,16;Suarez, Cincinnati,16;Villanueva,SanDiego,16;6tiedat15. STOLENBASES: MTaylor,Washington,23;Turner, Washington,21;Inciarte,Atlanta,20;Cain,Milwaukee, 16;SMarte,Pittsburgh,16;Hamilton,Cincinnati,15; Baez,Chicago,13;Dyson,Arizona,13;Peraza,Cincinnati,13;2tiedat12. PITCHING: Scherzer,Washington,10-4;Lester,Chicago, 9-2;Nola,Philadelphia,9-2;Godley,Arizona,8-5;Mikolas,St.Louis,8-2;Newcomb,Atlanta,8-2;Stratton,San Francisco,8-5;Suter,Milwaukee,8-4;Wacha,St.Louis, 8-2;4tiedat7. ERA: deGrom,NewYork,1.69;Scherzer,Washington, 2.04;Lester,Chicago,2.10;Foltynewicz,Atlanta,2.14; Nola,Philadelphia,2.58;Newcomb,Atlanta,2.59; Mikolas,St.Louis,2.69;Wacha,St.Louis,3.20;Corbin, Arizona,3.24;Ross,SanDiego,3.34. STRIKEOUTS: Scherzer,Washington,165;Corbin, Arizona,129;deGrom,NewYork,126;Gray,Colorado, 112;Velasquez,Philadelphia,104;Greinke,Arizona, 102;Pivetta,Philadelphia,101;Nola,Philadelphia,99; Foltynewicz,Atlanta,98;Strasburg,Washington,95.MONDAYSGAMES AmericanLeague Oakland5,Detroit4 KansasCity2,L.A.Angels0 Seattle5,Baltimore3 Toronto6,Houston3 NationalLeague Miami9,Arizona5 Pittsburgh6,N.Y.Mets4 L.A.Dodgers2,ChicagoCubs1 Interleague N.Y.Yankees4,Philadelphia2 TampaBay11,Washington0 Atlanta5,Cincinnati4,11inn. Texas7,SanDiego4 St.Louis4,Cleveland0 THURSDAYSGAMES AmericanLeague OaklandatDetroit,1:10p.m. MinnesotaatChi.WhiteSox,2:10p.m. SeattleatBaltimore,3:05p.m. HoustonatTampaBay,7:10p.m. L.A.AngelsatBoston,7:10p.m. NationalLeague ArizonaatMiami,12:10p.m. ChicagoCubsatL.A.Dodgers,3:10p.m. ColoradoatSanFrancisco,3:45p.m. WashingtonatPhiladelphia,7:05p.m. MilwaukeeatCincinnati,7:10p.m.BASEBALLCALENDARJULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. AltuveHou8031853109.343 BettsBos592285877.338 SeguraSea722995299.331 JMartinezBos752865393.325 TroutLAA792746289.325 RosarioMin732915493.320 MDuffyTB622452278.318 BrantleyCle652663984.316 GurrielHou632563379.309 SimmonsLAA682503777.308 NATIONALLEAGUE PlayerGABRHPct. GennettCin752844194.331 MarkakisAtl7730645101.330 FFreemanAtl772984996.322 ArenadoCol722745287.318 AlmoraChC712243971.317 KempLAD752383475.315 SuarezCin612273570.308 RealmutoMia572243869.308 BCrawfordSF742633281.308 VottoCin772744284.307 ThroughJune25

PAGE 48

The Sun / Wednesday, June 27, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Clearwater (Phillies) 4 0 1.000 „ Lakeland (Tigers) 3 0 1.000 Tampa (Yankees) 4 1 .800 Daytona (Reds) 3 1 .750 1 Dunedin (Blue Jays) 1 4 .200 3 Florida (Braves) 1 4 .200 3 South Division W L Pct. GB Palm Beach (Cardinals) 3 2 .600 „ Fort Myers (Twins) 3 2 .600 „ Charlotte (Rays) 2 2 .500 Jupiter (Marlins) 2 3 .400 1 Bradenton (Pirates) 1 4 .200 2 St. Lucie (Mets) 0 4 .000 2 Tuesdays Games Charlotte at Lakeland, ppd. Palm Beach 8, Bradenton 3 Dunedin 5, Florida 1 Tampa 10, Fort Myers 3 Jupiter 1, St. Lucie 0 Clearwater at Daytona, late Wednesdays Games Clearwater at Daytona, 10:35 a.m. Dunedin at Florida, 11 a.m. Bradenton at Palm Beach, 6:30 p.m. Charlotte at Lakeland, 6:30 p.m. Jupiter at St. Lucie, 6:30 p.m. Fort Myers at Tampa, 6:30 p.m. Thursdays Games Bradenton at Palm Beach, 12 p.m. Charlotte at Lakeland, 6:30 p.m. Jupiter at St. Lucie, 6:30 p.m. Fort Myers at Tampa, 6:30 p.m. Dunedin at Florida, 6:31 p.m. Clearwater at Daytona, 7:05 p.m.GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR QUICKEN LOANS NATIONALSite: Potomac, Md. Course: TPC Potomac at Avenel Farm. Yardage: 7,107. Par: 70. Purse: $7.1 million. Winners share: $1,278,000. Television: Thursday-Friday, 3-7 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS Sports). Defending champion: Kyle Stanley. Last week: Bubba Watson won the T ravelers Championship. FedEx Cup leader: Dustin Johnson. Notes: The tournament, which began in 2007, is in its last year. It is being replaced next year by a new tournament Quicken Loans will sponsor in Detroit that will not involve the Tiger Woods Foundation. ... Because of injury, Woods will have played his event seven times in 12 years. He won in 2009 and 2012, both times when it was held at Congressional. ... The top four players to “ nish in the top 12 who are not already exempt will earn a spot in the British Open. ... Woods remains the biggest draw in golf. However, the tournament features only three of the top 25 in the world ranking. That includes Rickie Fowler (No. 8), who has a personal endorsement with Quicken Loans. ... The course was among the “ rst in the TPC network (TPC Avenel), though the old Kemper Open struggled to attract a good “ eld. It was overhauled and given a new name. ... Mark OMeara won the Senior Players Championship at the new design in 2009. ... Woods has never played the TPC Potomac at Avenel Farm in competition. ... The strength of “ eld is projected to tie for the weakest this year on the PGA Tour (except for the tournaments held opposite the World Golf Championships). Next week: The Greenbrier Classic. Online: www.pgatour.com LPGA TOUR KPMG WOMENS PGA CHAMPIONSHIPSite: Kildeer, Ill. Course: Kemper Lakes GC. Yardage: 6,741. Par: 72. Purse: $3.65 million. Winners share: $547,500. Television: Thursday-Friday, 11 a.m. to 3 p.m. (Golf Channel); Saturday-Sunday, 3-6 p.m. (NBC Sports). Defending champion: Danielle Kang. Last week: Nasa Hataoka won the Walmart NW Arkansas Championship. Race to CME Globe leader: Ariya Jutanugarn. Notes: The second-oldest LPGA Tour major dates to 1955 when it began as the LPGA Championship. The PGA of America joined with the LPGA Tour in running the event in 2015 and changed the name. ... Kemper Lakes is where the late Payne Stewart won his “ rst major in the 1989 PGA Championship. ... This is the third straight year that the Womens PGA Championship has been held on a course that previously hosted a PGA Championship. The last two years it was held at Olympia Fields (where Walter Hagen won in 1925, Jerry Barber in 1961) and Sahalee (Vijay Singh in 1998). ... Hataokas six-shot victory in Arkansas was the largest margin on the LPGA Tour this season. ... Barring any withdrawals, the Womens PGA features the top 100 players on the LPGA money list for the third straight year in the 156-player “ eld. ... Ariya Jutanugarn, who won the U.S. Womens Open in a playoff, will try to become the “ rst woman to win consecutive majors since Lydia Ko won the Evian Championship at the end of 2015 and the ANA Inspiration at the start of 2016. ... The last player to win consecutive majors in the same year was Inbee Park in 2015 (Womens PGA, Womens British Open). Next week: Thornberry Creek LPGA Classic. Online: www.lpga.com and www.pga.com PGA TOUR CHAMPIONS U.S. SENIOR OPENSite: Colorado Springs, Colo. Course: The Broadmoor GC. Yardage: 7,264. Par: 70. Purse: $4 million. Winners share: $720,000. Television: Thursday, 4-9 p.m. (FS1); Friday, 3:30-8:30 p.m. (FS1); Saturday-Sunday 4-9 p.m. (FS1). Defending champion: Kenny Perry. Last week: Scott McCarron won the American Family Insurance Championship. Schwab Cup leader: Jerry Kelly. Notes: The winner earns a spot in the U.S. Open next year at Pebble Beach. ... John Daly withdrew with a knee injury, while Steve Stricker, who tied for 20th in the U.S. Open at Shinnecock Hills, chose not to play. ... The “ eld includes retired Atlanta B raves pitcher John Smoltz. Former Denver Broncos quarterback John Elway failed in his bid to qualify. ... Roberto de Vicenzo won the “ rst U.S. Senior Open in 1980 at Winged Foot. ... The “ rst Senior Open was for players 55 or older. The following year, the age was lowered to 50. ... Miller Barber has won the U.S. Senior Open three times, the most of any player. ... Kenny Perry last year became only the sixth multiple champion of the Senior Open. ... Bernhard Langer will be going after his 11th senior major. He won the Senior Open in 2010 and has “ nished in the top 10 six times. ... Allen Doyle, Gary Player and Barber are the only players to win back-to-back in the Senior Open. Next tournament: Constellation Senior Players Championship on July 5-8. Online: www.usga.org and www.pgatour.com/ champions EUROPEAN TOUR HNA FRENCH OPENSite: Paris. Course: Le National Golf. Yardage: 7,247. Par: 71. Purse: $7 million. Winners share: $1,166,667. Television: Thursday-Friday, 4:30-10:30 a.m. (Golf Channel); Saturday-Sunday, 7:30 a.m. to 12:30 p.m. (Golf Channel). Defending champion: Tommy Fleetwood. Last week: Matt Wallace won the BMW International Open. Race to Dubai leader: Patrick Reed. Notes: Le National Golf will host the Ryder Cup at the end of September. ... Justin Thomas is the only American from the Ryder Cup standings who is playing the French Open. It is his “ rst European Tour event since he made his professional debut in the Dunhill Links Championship in 2013. ... The French Open is the “ rst of three consecutive Rolex Series events, followed by the Irish Open and the Scottish Open. ... The “ eld features three of the top 10 in the world with Thomas, Jon Rahm (No. 6) and Tommy Fleetwood (No. 10). ... Graeme McDowell is playing on a career money exemption. He won the French Open in 2013 and 2014. ... The French Open dates to 1906 when Arnaud Mass y won b y 11 shots. ... The only American winners of the French Open are Walter Hagen, Byron Nelson and Barry Jaeckel. ... Fleetwood won last year by one shot over Peter Uihlein. ... Fleetwood, Rahm, Tyrrell Hatton and Alex Noren are the only Europeans currently among Ryder Cup quali“ ers who are playing the French Open. Next week: Dubai Duty Free Irish Open. Online: www.europteantour.com WEB.COM TOUR LINCOLN LAND CHARITY CHAMPIONSHIPSite: Spring“ eld, Ill. Course: Panther Creek CC. Yardage: 7,244. Par: 72. Purse: $550,000. Winners share: $99,000. Television: None. Defending champion: Adam Schenk. Last week: Brady Schnell won the Air Capital Classic. Money leader: Sungjae Im. Next week: Lecom Health Challenge. Online: www.pgatour.com/webcom OTHER TOURSMEN Asian Tour: Queens Cup, Phoenix Gold Golf & CC, Pattaya, Thailand. Defending champion: Nicholas Fung. Online: www.asiantour.com Challenge Tour: Made in Denmark Challenge, Himmerland Golf & Spa, Farso, Denmark. Defending champion: Oscar Stark. Online: www.europeantour.com/challengetour Korean PGA Tour: KPGA Championship, A-One CC, Yangan, South Korea. Defending champion: Jung-gon Hwang. Online: www. eng.kgt.co.kr WOMEN Symetra Tour: Prasco Charity Championship, TPC Rivers Bend, Cincinnati, Ohio. Defending champion: New tournament. Online: www. symetratour.com Korean LPGA: McCol-Yongpyong Resort Open, Birch Hill GC, Pyeongchang, South Korea. Defending champion: Hye Jin Choi. Online: www.klpga.co.krCVS HEALTH CHARITY CLASSICMonday at Rhode Island CC, Barrington, R.I. Purse: $1.5 million; Yardage: 6,644; Par: 71 FINAL Billy Andrade, $140,000 67-60„127 Keegan Bradley, $140,000 67-60„127 Brooke Henderson, $140,000 67-60„127 Joe Durant, $110,000 63-65„128 Xander Schauffele, $110,000 63-65„128 Lexi Thompson, $110,000 63-65„128 Jim Furyk, $90,000 67-62„129 Colin Montgomerie, $90,000 67-62„129 Morgan Pressel, $90,000 67-62„129 Paula Creamer, $60,000 69-63„132 Billy Horschel, $60,000 69-63„132 Cristie Kerr, $60,000 68-64„132 Scott McCarron, $60,000 68-64„132 Mark OMeara, $60,000 69-63„132 Sam Saunders, $60,000 68-64„132 Brad Faxon, $40,000 67-67„134 Rory McIlroy, $40,000 67-67„134 So Yeon Ryu, $40,000 67-67„134ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Los Angeles -140 Chicago +130 at Atlanta -140 Cincinnati +130 at New York -105 Pittsburgh -105 Arizona -152 at Miami +142 at San Francisco -154 Colorado +144American LeagueMinnesota -137 at Chicago +127 at Houston -230 Toronto +210 Seattle -118 at Baltimore +108 at Boston -142 Los Angeles +132 Oakland -135 at Detroit +125Interleague at Milwaukee -180 Kansas City +165 N.Y. Yankees -128 at Phila. +118 at Texas -130 San Diego +120 at St. Louis -109 Cleveland -101Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Sent RHP Chris Tillman to Delmarva (SAL) for a rehab assignment. Recalled LHP Donnie Hart from Norfolk (IL). Placed RHP Dylan Bundy on the 10-day DL. BOSTON RED SOX „ Placed RHP Steven Wright on the 10-day DL, retroactive to June 23. Recalled RHP Justin Haley from Pawtucket (IL). CHICAGO WHITE SOX „ Assigned OF Trayce Thompson outright to Charlotte (IL). Signed RHP Isaiah Carranza to a minor league contract. HOUSTON ASTROS „ Reinstated RHP Dean Deetz from the restricted list and optioned him to Fresno (PCL). MINNESOTA TWINS „ Recalled OF Jake Cave from Rochester. Signed LHP J.T. Perez to a minor league contract. NEW YORK YANKEES „ Signed 2B Matt McGarry, RHP Keegan Curtis, 3B Mitchell Robinson and Cs Jack Thoreson and Alex Guerrero to minor league contracts. TAMPA BAY RAYS „ Placed LHP Jonny Venters on the 10-day DL. Recalled RHP Austin Pruitt from Durham (IL). TEXAS RANGERS „ Recalled INF-OF Ryan Rua from Round Rock (PCL). Placed 1B Ronald Guzmn on the 7-day concussion list. Sent LHP Martin Perez to Hickory (SAL) for a rehab assignment.National LeagueARIZONA DIAMONDBACKS „ Placed RHP Clay Buchholz on the 10-day DL. Reinstated RHP Shelby Miller from the 60-day DL. ATLANTA BRAVES „ Optioned RHP Evan Phillips to Gwinnett (IL). Reinstated RHP Mike Foltynewicz from the 10-day DL. CHICAGO CUBS „ Assigned RHP Shae Simmons outright to Iowa (PCL). Sent RHP Yu Darvish to South Bend (MWL) for a rehab assignment. COLORADO ROCKIES „ Sent RHP Carlos Estevez to Albuquerque (PCL) and LHP Mike Dunn and RHP Scott Oberg to Lancaster (Cal) for rehab assignments. MIAMI MARLINS „ Placed LHP Caleb Smith on the 10-day DL. Recalled RHP Ben Meyer from New Orleans (PCL). Signed SS Osiris Johnson, OF Tristan Pompey, Cs Will Ban“ eld and Cameron Barstad and RHPs Sam Bordner and Justin Evans to minor league contracts. MILWAUKEE BREWERS Placed CF Lorenzo Cain on the 10-day DL. Recalled OF Keon Broxton from Colorado Springs (PCL). NEW YORK METS „ Announced general manager Sandy Alderson is taking a leave of absence for health reasons. Optioned INF Luis Guillorme to Las Vegas (PCL). Recalled RHP Gerson Bautista from Las Vegas. SAN DIEGO PADRES „ Signed LHP Trent Shelton to a minor league contract.American AssociationCHICAGO DOGS „ Released OF Jon Nunnally Jr. Signed INF Michael Baca. FARGO-MOORHEAD REDHAWKS „ Signed INF Chris Jacobs. WINNIPEG GOLDEYES „ Announced RHP Charle Rosario signed with Campeche (Mexican).Can-Am LeagueQUEBEC CAPITALES „ Released INF Steven Figueroa and OF Juan Carlos Avila. ROCKLAND BOULDERS „ Released INF Brandon Martinez.HOCKEYNational Hockey LeagueMINNESOTA WILD „ Named Tom Kurvers assistant general manager. PITTSBURGH PENGUINS „ Re-signed F Bryan Rust to a four-year contract through 2021-22. TAMPA BAY LIGHTNING „ Re-signed F J.T. Miller to a “ ve-year contract through 2022-23.American Hockey LeagueGRAND RAPIDS GRIFFINS „ Re-signed RW Matthew Ford to a two-year contract.ECHLREADING ROYALS „ Signed F Jack Riley. WORCESTER RAILERS „ Traded F Nick Saracino to Wheeling for F Nick Sorkin.OLYMPIC SPORTSUSA SWIMMING „ Named Jon Urbanchek national team technical adviser.SOCCERFIFA „ Fined German football federation of“ cials Georg Behlau and Ulrich Voigt $5,040 each for provoking Swedens bench while celebrating victory in a June 23 World Cup game.Major League SoccerATLANTA UUNITED „ Signed M Eric Remedi to a multiyear contract. SAN JOSE EARTHQUAKES „ Signed D Nick Lima to a multiyear contract.National Womens Soccer LeagueWASHINGTON SPIRIT „ Traded a 2018 international roster spot and future considerations to Portland for a 2019 natural “ rst round draft pick.TENNISATP WORLD TOUR „ Fined Nick Kyrgios $17,500 for inappropriate behavior during the Queens Club tournament last week.COLLEGESSOUTHEASTERN CONFERENCE „ Named David Batson assistant commissioner for compliance. BELMONT „ Promoted director of mens basketball operations Tyler Holloway to assistant coach. LA SALLE „ Announced the resignation of mens and womens water polo coach Paul Macht. ST. BONAVENTURE „ Promoted assistant mens basketball coach Steve Curran to associate head coach. SOUTH FLORIDA „ Named Michael Kelly athletic director.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 10 3 4 34 34 20 New York City FC 9 3 4 31 32 21 New York Red Bulls 9 4 2 29 33 16 Columbus 7 5 6 27 22 18 New England 6 4 6 24 27 23 Philadelphia 6 7 3 21 20 21 Chicago 5 7 5 20 24 29 Orlando City 6 9 1 19 24 33 Montreal 6 11 0 18 20 31 Toronto FC 4 8 3 15 24 29 D.C. United 2 6 4 10 19 24 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 9 2 5 32 31 16 FC Dallas 8 2 5 29 24 17 Los Angeles FC 8 4 3 27 31 24 Real Salt Lake 7 7 2 23 20 30 Vancouver 6 6 5 23 26 34 Portland 6 3 4 22 20 18 Houston 6 6 3 21 31 24 Los Angeles Galaxy 6 7 2 20 22 23 Minnesota United 5 9 1 16 19 29 Seattle 3 8 3 12 11 18 Colorado 3 9 3 12 19 28 San Jose 2 9 5 11 25 32 3 points for victory, 1 point for tieJune 23Philadelphia 4, Vancouver 0 New York 3, FC Dallas 0 Montreal 2, Orlando City 0 Sporting Kansas City 3, Houston 2 Colorado 3, Minnesota United 2 Chicago 1, Seattle 1, tie San Jose 1, Real Salt Lake 1, tie Los Angeles FC 2, Columbus 0June 24Portland 1, Atlanta United FC 1, tie New York City FC 2, Toronto FC 1Fridays GameFC Dallas at Minnesota United, 8 p.m.Saturdays GamesPortland at Seattle, 4:30 p.m. Orlando City at Atlanta United FC, 7 p.m. Sporting Kansas City at Montreal, 7 p.m. D.C. United at New England, 7:30 p.m. Real Salt Lake at Columbus, 7:30 p.m. New York City FC at Chicago, 8 p.m. Philadelphia at Los Angeles FC, 8 p.m. LA Galaxy at San Jose, 10 p.m.Sundays GamesNew York at Toronto FC, 4:30 p.m. Colorado at Vancouver, 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 11 0 3 36 29 12 Orlando 6 3 4 22 20 15 Seattle 5 3 4 19 14 12 Chicago 4 3 7 19 19 17 Portland 5 4 4 18 19 18 Utah 3 4 5 14 9 11 Houston 3 5 5 14 14 20 Washington 2 8 4 10 10 18 Sky Blue FC 0 9 2 2 8 19 3 points for victory, 1 point for tie.June 22Portland 3, Houston 1June 23North Carolina 4, Seattle 1 Orlando 1, Washington 0 Chicago 2, Utah 0Todays GamesOrlando at Houston, 7:30 p.m. Utah at Seattle, 10 p.m. Portland at Sky Blue, 10:30 p.m.Saturdays GamesNorth Carolina at Orlando, 3:30 p.m. Sky Blue at Utah, 10 p.m. Portland at Seattle, 10 p.m.Sundays GameWashington at Chicago, 6 p.m.Wednesday, July 4Chicago at North Carolina, 7 p.m.Friday, July 6Utah at Portland, 11 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-Uruguay 3 0 0 5 0 9 x-Russia 2 1 0 8 4 6 Saudi Arabia 1 0 2 2 7 3 Egypt 0 0 3 2 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 June 20 At Rostov-on-Don, Russia Uruguay 1, Saudi Arabia 0 Monday At Samara, Russia Uruguay 3, Russia 0 At Volgograd, Russia Saudi Arabia 2, Egypt 1 GROUP B W T L GF GA Pts x-Spain 1 2 0 6 5 5 x-Portugal 1 2 0 5 4 5 Iran 1 1 1 2 2 4 Morocco 0 1 2 2 4 1 June 15 At St. Petersburg, Russia Iran 1, Morocco 0 At Sochi, Russia Portugal 3, Spain 3, tie June 20 At Moscow (Luzhniki) Portugal 1, Morocco 0 At Kazan, Russia Spain 1, Iran 0 Monday At Kaliningrad, Russia Spain 2, Morocco 2 At Saransk, Russia Iran 1, Portugal 1 GROUP C W T L GF GA Pts x-France 2 1 0 3 1 7 x-Denmark 1 2 0 2 1 5 Peru 1 0 2 2 2 3 Australia 0 1 2 2 5 1 June 16 At Kazan, Russia France 2, Australia 1 At Saransk, Russia Denmark 1, Peru 0 June 21 At Samara, Russia Denmark 1, Australia 1, tie At Ekaterinburg, Russia France 1, Peru 0 Tuesday At Moscow (Luzhniki) Denmark 0, France 0, tie At Sochi, Russia Peru 2, Australia 0 GROUP D W T L GF GA Pts x-Croatia 3 0 0 7 1 9 x-Argentina 1 1 1 3 5 4 Nigeria 1 0 2 3 4 3 Iceland 0 1 2 2 5 1 June 16 At Moscow (Spartak) Argentina 1, Iceland 1, tie At Kaliningrad, Russia Croatia 2, Nigeria 0 June 21 At Nizhny Novgorod, Russia Croatia 3, Argentina 0June 22 At Volgograd, RussiaNigeria 2, Iceland 0 Tuesday At Rostov-on-Don, Russia Croatia 2, Iceland 1 At St. Petersburg, Russia Argentina 2, Nigeria 1 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 June 22 At St. Petersburg, Russia Brazil 2, Costa Rica 0 At Kaliningrad, Russia Switzerland 2, Serbia 1 Today 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 2 0 0 3 1 6 Germany 1 0 1 2 2 3 Sweden 1 0 1 2 2 3 Republic of (South) Korea 0 0 2 1 3 0 June 17 At Moscow (Luzhniki) Mexico 1, Germany 0 June 18 At Nizhny Novgorod, Russia Sweden 1, Republic of (South) Korea 0 June 23 At Rostov-on-Don, Russia Mexico 2, Republic of (South) Korea 1 At Sochi, Russia Germany 2, Sweden 1 Wednesday 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 x-Belgium 2 0 0 8 2 6 x-England 2 0 0 8 2 6 Tunisia 0 0 2 3 7 0 Panama 0 0 2 1 9 0 June 18 At Sochi, Russia Belgium 3, Panama 0 At Volgograd, Russia England 2, Tunisia 1 June 23 At Moscow (Spartak) Belgium 5, Tunisia 2June 24At Nizhny Novgorod, Russia England 6, Panama 1 Thursday 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 1 0 4 3 4 Senegal 1 1 0 4 3 4 Colombia 1 0 1 4 2 3 Poland 0 0 2 1 5 0 June 19 At Saransk, Russia Japan 2, Colombia 1 At Moscow (Spartak) Senegal 2, Poland 1 June 24 At Ekaterinburg, Russia Japan 2, Senegal 2 At Kazan, Russia Colombia 3, Poland 0 Thursday At Samara, Russia Senegal vs. Colombia, 10 a.m. At Volgograd, Russia Japan vs. Poland, 10 a.m.SECOND ROUND Saturday At Kazan, RussiaFrance vs. Argentina, 10 a.m.At Sochi, RussiaUruguay vs. Portugal, 2 p.m.Sunday, July 1 At MoscowSpain vs. Russia, 10 a.m.At Nizhny Novgorod, RussiaCroatia vs. Denmark, 2 p.m.Monday, July 2 At Samara, RussiaFirst-place “ nisher in Group E vs. second place in Group F, 10 a.m.At Rostov-on-Don, Russia1st G vs. 2nd H, 2 p.m.Tuesday, July 3 At St. Petersburg, Russia1F vs. 2E, 10 a.m.At Moscow1H vs. 2G, 2 p.m.QUARTERFINALSFriday, July 6 and Saturday, July 7PRO BASKETBALLNBA NBA AWARDS WINNERSWinners of the 2017-18 NBA awards, presented Monday in Los Angeles Most Valuable Player „ James Harden, Houston Coach of the Year „ Dwane Casey, Toronto Rookie of the Year „ Ben Simmons, Philadelphia Most Improved Player „ Victor Oladipo, Indiana Basketball Executive of the Year „ Daryl Morey, Houston Defensive Player of the Year „ Rudy Gobert, Utah Sixth Man Award „ Lou Williams, L.A. Clippers Sportsmanship Award „ Kemba Walker, Charlotte Hustle Award „ Amir Johnson, Philadelphia Twyman-Stokes Teammate of the Year „ Jamal Crawford, Minnesota Lifetime Achievement Award „ Oscar Robertson Sager Strong Award „ Dikembe Mutombo All-NBA First Team „ Anthony Davis, New Orleans; Kevin Durant, Golden State; James Harden, Housron; LeBron James, Cleveland; Damian Lillard, Portland. All-Rookie Team „ Kyle Kuzma, L.A. Lakers; Lauri Markkanen, Chicago; Donovan Mitchell, Utah; Ben Simmons, Philadelphia; Jayson Tatum, Boston. All-Defensive Team „ Rudy Gobert, Utah; Anthony Davis, New Orleans; Victor Oladipo, Indiana; Jrue Holiday, New Orleans; Robert Covington, Philadelphia. NBA Cares Community Assist Award „ Kevin Durant, Golden StateFan-voted AwardsPlay of the Year „ LeBron James, Cleveland Best Style „ Russell Westbrook, Oklahoma City Dunk of the Year „ Giannis Antetokounmpo, Milwaukee Clutch Shot of the Year „ LeBron James, Cleveland Assist of the Year „ LeBron James, Cleveland Block of the Year „ Anthony Davis, New Orleans Handle of the Year „ Kyrie Irving, BostonWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Washington 9 5 .643 „ Connecticut 8 6 .571 1 Atlanta 7 6 .538 1 Chicago 4 9 .308 4 New York 4 9 .308 4 Indiana 1 13 .071 8WESTERN CONFERENCE W L PCT GB Los Angeles 10 3 .769 „ Phoenix 11 5 .688 Seattle 10 5 .667 1 Minnesota 8 6 .571 2 Dallas 6 6 .500 3 Las Vegas 5 10 .333 6Mondays GamesNone scheduledTuesdays GamesPhoenix 83, New York 69 Washington 92, Connecticut 80 Minnesota 91, Seattle 79 Dallas at Los Angeles, lateTodays GamesAtlanta at Chicago, noon Indiana at Connecticut, 7 p.m. Dallas at Las Vegas, 10 p.m.Thursdays GamesNew York at Washington, 7 p.m. Los Angeles at Seattle, 9:30 p.m.AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through June 24 1. Kyle Busch, 696 2. Kevin Harvick, 624 3. Joey Logano, 584 4. Brad Keselowski, 554 5. Martin Truex Jr., 546 6. Clint Bowyer, 544 7. Kurt Busch, 524 8. Denny Hamlin, 505 9. Kyle Larson, 472 10. Aric Almirola, 471 11. Ryan Blaney, 466 12. Jimmie Johnson, 419 13. Chase Elliott, 411 14. Erik Jones, 376 15. Alex Bowman, 363 16. Ricky Stenhouse Jr., 346 17. Paul Menard, 338 18. Austin Dillon, 313 19. Daniel Suarez, 290 20. William Byron, 289NASCAR XFINITY POINTS LEADERS Through June 171. Elliott Sadler, 504 2. Cole Custer, 500 3. Daniel Hemric, 497 4. Tyler Reddick, 473 5. Christopher Bell, 471 6. Justin Allgaier, 453 7. Brandon Jones, 431 8. Ryan Truex, 408 9. Matt Tifft, 379 10. Ryan Reed, 354 11. Austin Cindric, 347 12. Ross Chastain, 291 13. Spencer Gallagher, 277 14. John Hunter Nemechek, 276 15. Michael Annett, 267 16. Kaz Grala, 265 17. Ryan Sieg, 265 18. Jeremy Clements, 221 19. Garrett Smithley, 213 20. Joey Gase, 209NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through June 23 1. Johnny Sauter, 464 2. Noah Gragson, 391 3. Brett Mof“ tt, 368 4. Grant En“ nger, 337 5. Stewart Friesen, 335 6. Justin Haley, 325 7. Matt Crafton, 325 8. Ben Rhodes, 309 9. Myatt Snider, 280 10. Cody Coughlin, 262 11. Dalton Sargeant, 246 12. Austin Hill, 230 13. Todd Gilliland, 198 14. Austin Wayne Self, 194 15. Wendell Chavous, 189 16. Jesse Little, 172 17. Justin Fontaine, 170 18. Jordan Anderson, 170 19. Joe Nemechek, 137 20. Spencer Davis, 126INDYCAR POINTS LEADERS Through June 24 1. Scott Dixon, 393 2. Ryan Hunter-Reay, 348 3. Alexander Rossi, 348 4. Josef Newgarden, 343 5. Will Power, 328 6. Graham Rahal, 278 7. Robert Wickens, 274 8. Simon Pagenaud, 255 9. Sebastien Bourdais, 235 10. Marco Andretti, 232 11. James Hinchcliffe, 229 12. Ed Jones, 205 13. Takuma Sato, 201 14. Tony Kanaan, 173 15. Spencer Pigot, 171 16. Zach Veach, 155 17. Charlie Kimball, 151 18. Gabby Chaves, 149 19. Matheus Leist, 173 20. Max Chilton, 134FORMULA ONE POINTS LEADERS Through June 24 1. Lewis Hamilton, 145 2. Sebastian Vettel, 131 4. Daniel Ricciardo, 96 4. Valtteri Bottas, 92 5. Kimi Raikkonen, 83 6. Max Verstappen, 68 7. Nico Hulkenberg, 34 8. Fernando Alonso, 32 9. Carlos Sainz, 28 10. Kevin Magnussen, 27 11. Pierre Gasly, 18 12. Sergio Perez, 17 13. Esteban Ocon, 11 14. Charles Leclerc, 11 15. Stoffel Vandoorne, 8 16. Lance Stroll, 4 17. Marcus Ericsson, 2 18. Brendon Hartley, 1NHRA LEADERS Through June 24 Top Fuel1, Steve Torrence, 964. 2, Clay Millican, 847. 3, Tony Schumacher, 817. 4, Doug Kalitta, 749. 5, Leah Pritchett, 736. 6, Terry McMillen, 643. 7, Antron Brown, 622. 8, Brittany Force, 594. 9. Mike Salinas, 475. 10, Scott Palmer, 471.Funny Car1, Courtney Force, 1,038. 2 (tie), Jack Beckman, 788. Matt Hagan, 788. 4, Robert Hight, 771. 5, J.R. Todd, 767. 6, Ron Capps, 755. 7, Tommy Johnson Jr., 637. 8, John Force, 577. 9. Shawn Langdon, 537. 10, Bob Tasca III, 532.Pro Stock1, Tanner Gray, 882. 2, Greg Anderson, 856. 3, Erica Enders, 830. 4, Vincent Nobile, 812. 5, Drew Skillman, 751. 6, Jeg Coughlin, 732. 7, Bo Butner, 717. 8, Chris McGaha, 691. 9. Deric Kramer, 659. 10, Jason Line, 628.Pro Stock Motorcycle1, Eddie Krawiec, 515. 2, Andrew Hines, 510. 3, LE Tonglet, 440. 4, Jerry Savoie, 389. 5, Hector Arana Jr, 377. 6, Scotty Pollacheck, 363. 7, Matt Smith, 355. 8, Angie Smith, 272. 9. Angelle Sampey, 257. 10, Hector Arana, 255.TENNISATP WORLD TOUR/WTA TOURNATURE VALLEY INTERNATIONALTuesday at Devonshire Park, Eastbourne, England Purse: ATP, $765,340 (WT250); WTA, $852,560 (Premier); Surface: Grass-OutdoorMens Singles First RoundLeonardo Mayer (5), Argentina, def. Gilles Simon, France, 6-4, 7-6 (4). Mikhail Kukushkin, Kazakhstan, def. Alex de Minaur, Australia, 6-1, 6-2. Steve Johnson (7), United States, def. Daniil Medvedev, Russia, 6-2, 6-4. Lukas Lacko, Slovakia, def. Roberto Quiroz, Ecuador, 6-4, 7-6 (2). Mischa Zverev, Germany, def. Nicolas Jarry, Chile, 3-6, 6-1, 6-4. Cameron Norrie, Britain, def. Daniel Brands, Germany, 7-5, 6-7 (4), 6-2.Womens Singles Second RoundAryna Sabalenka Belarus, def. Julia Goerges (6), Germany, 1-6, 6-4, 6-4. Jelena Ostapenko (5), Latvia, def. Kaia Kanepi, Estonia, 6-3, 7-5. Hsieh Su-wei, Taiwan, def. Magdalena Rybarikova (10), Slovakia, 6-1 retired. Danielle Collins, United States, def. Carla Suarez Navarro (16), Spain, 6-2, 6-4. Petra Kvitova (3), Czech Republic, def. Kateryna Bondarenko, Ukraine, 7-5, 6-3. Elise Mertens (9), Belgium, def. Svetlana Kuznetsova, Russia, 6-1, 6-1. Barbora Strycova (14), Czech Republic, def. Donna Vekic, Croatia, 6-1, 6-4. Anastasija Sevastova (11), Latvia, def. Harriet Dart, Britain, 6-3, 6-4. Mihaela Buzarnescu, Romania, def. Kiki Bertens (12), Netherlands, 3-6, 7-6 (5), 6-3. Daria Kasatkina (7), Russia, def. Alison Van Uytvanck, Belgium, 5-7, 6-4, 6-1. Johanna Konta (13), Britain, def. Aleksandra Krunic, Serbia, 6-1, 6-3. Agnieszka Radwanska, Poland, def. Daria Gavrilova (15), Australia, 5-7, 7-6 (4), 6-0. Angelique Kerber (4), Germany, def. Dominika Cibulkova, Slovakia, 6-3, 6-3. Ashleigh Barty (8), Australia, def. Kristina Mladenovic, France, 6-3, 6-2.Mens Doubles First RoundIvan Dodig, Croatia, and Rajeev Ram (2), United States, def. Marco Cecchinato and Andreas Seppi, Italy, 6-4, 6-7 (5), 13-11. Scott Clayton and Joe Salisbury, Britain, def. Mike Bryan and Jamie Cerretani (4), United States, 7-6 (6), 6-3. Ryan Harrison and Nicholas Monroe, United States, def. Marcus Daniell, New Zealand, and Wesley Koolhof, Netherlands, 7-6 (3), 3-6, 10-7. Ken and Neal Skupski, Britain, def. Marcin Matkowski, Poland, and Ben Mclachlan, Japan, 6-2, 7-6 (4).Womens Doubles First RoundAndreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (2), Spain, def. Raquel Atawo, United States, and Anna-Lena Groenefeld, Germany, 3-6, 7-5, 10-5. Elise Mertens, Belgium, and Demi Schuurs, Netherlands, def. Andrea Sestini Hlavackova and Barbora Strycova (1), Czech Republic, 6-2, 7-6 (5). Gabriela Dab rowski, Canada, and Xu Yifan (4), China, def. Harriet Dart and Katy Dunne, Britain, 2-6, 6-1, 10-7. Timea Babos, Hungary, and Johanna Konta, Britain, def. Lyudmyla Kichenok, Ukraine, and Alla Kudravtseva, Russia, 6-1, 5-7, 10-6.ATP WORLD TOURTURKISH AIRLINES OPENTuesday at Antalya Tennis Arena, Antalya, Turke y Purse: $493,350 (WT250). Surface: Grass-OutdoorMens Singles First RoundRobin Haase (5), Netherlands, def. Mikhail Youzhny, Russia, 7-6 (4), 6-7 (5), 6-4. Mirza Basic, Bosnia-Herzegovina, def. Paolo Lorenzi, Italy, 6-3, 6-3. Marius Copil, Romania, def. Cem Ilikel, Turkey, 6-4, 7-6 (5).Second RoundNikoloz Basilashvili, Georgia, def. Dusan Lajovic (8), Serbia, 6-4, 2-6, 7-5. Jiri Vesely, Czech Republic, def. Fernando Verdasco (3), Spain, 6-3, 7-5.Mens Doubles First RoundAndres Molteni, Argentina, and Hans PodlipnikCastillo (4), Chile, def. Tuna Altuna, Turkey, and Konstantin K ravchuk, Russia, 6-4, 6-2. Guillermo Garcia-Lopez, Spain, and Joao Sousa, Portugal, def. Koray Kirci and Ergi Kirkin, Turkey, 6-3, 6-4. Max Mirnyi, Belarus, and Philipp Oswald (2), Austria, def. Federico Delbonis, Argentina, and Miguel Angel Reyes-Valera, Mexico, 7-6 (2), 7-5. Radu Albot, Moldova, and Guido Pella, Argentina, def. Antonio Sancic, Croatia, and Andrei Vasilevski, Belarus, 7-6 (5), 2-6, 10-8.COLLEGE BASEBALLDIVISION I COLLEGE WORLD SERIESAt TD Ameritrade Park Omaha, Omaha, Neb. All times Eastern(Double Elimination) June 16Game 1 „ North Carolina 8, Oregon State 6 Game 2 „ Mississippi State 1, Washington 0June 17Game 3 „ Arkansas 11, Texas 5 Game 4 „ Texas Tech 6, Florida 3June 18Game 5 „ Oregon State 14, Washington 5, Washington eliminated Game 6 „ North Carolina vs. Mississippi State, ppd.June 19Game 6 „Mississippi State 12, North Carolina 2 Game 7 „ Florida 6, Texas 1, Texas eliminated Game 8 „ Arkansas vs. Texas Tech, ppd.June 20Game 8 „ Arkansas 7, Texas Tech 4 Game 9 „ Oregon State 11, North Carolina 6, North Carolina eliminatedJune 21Game 10 „ Florida 9, Texas Tech 6, Texas Tech eliminatedFridayGame 11 „ Oregon State 12, Mississippi State 2 Game 12 „ Arkansas 5, Florida 2, Florida eliminatedSaturdayGame 13 „ Oregon State 5, Mississippi State 2, MSU eliminatedCHAMPIONSHIP SERIES (Best-of-3; x-if necessary)Monday: Arkansas vs. Oregon State, ppd. Tuesday: Arkansas (47-19) vs. Oregon State (53-11-1), 7 p.m. Today: Arkansas vs. Oregon State, 7 p.m. x-Thursday: Arkansas vs. Oregon State, 7 p.m.BOXINGSCHEDULEJune 29At Cancun, Mexico (ESPN), Rashidi Ellis vs. Alberto Mosquera, 10, welterweights.June 30At Chesapeake Arena, Oklahoma City, (ESPN), Gilberto Ramirez vs. Roamer Alexis Angulo, 12, for Ramirezs WBO super middleweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.July 7At Astana, Kazakhstan, Beibut Shumenov vs. Hizni Altunkaya, 12, for the vacant WBA cruiserweight title. At Save Mart Arena, Fresno, Calif. (ESPN), Jose Ramirez vs. Danny OConnor, 12, for Ramirezs WBC junior welterweight title; Egidijus Kavaliauskas vs. Juan Carlos Abreu, 10, weltereweights; Andy Vences vs. Frank De Alba, 10, junior lightweights; Andy Ruiz vs. Kevin Johnson, 10, heavyweights.July 13At Kobe, Japan, Ryuya Yamanaka vs. Vic Saludar, 12, for Yamanakas WBO strawweight title; Reiya Konishi vs. Orlie Silvestre, 12, for the WBO Asia Paci“ c junior ” yweight title. At Los Angeles (ESPN), Joet Gonzalez vs. Rafael Rivera, 10, featherweights.July 14At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title; Carlos Canizales vs. Bin Lu, 12, for Canizales WBA junior ” yweight title; Jhack Tepora vs. Edivaldo Ortega, 12, featherweights; Muhammad Farkhan vs. Abdallah Paziwapazi, 10, light heavyweights. At Offenburg, Germany; Tyron Zeuge vs. Rocky Fielding, 12, for Zeuges WBA super middleweight title At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal).

PAGE 49

Page 6 SP www.yoursun.com Wednesday, June 27, 2018 / The Sun (941) 764-6661 € riverwoodgc.com4100 Riverwood Drive € Port Charlotte, FL 33953 B o o k O n l i n e o r C a l l T o d a y Book Online or Call Today. J o i n o u r E C l u b f o r c u r r e n t Join our E-Club for current i n f o r m a t i o n o n information on e v e n t s & m e m b e r s h i p i n c e n t i v e s events & membership incentives. RIVERWOOD GOLF CLUBExperience Golf & Nature at its Finest... adno=50536762 Special 18 Hole & Twilight Rates Available.On Tuesday in advance of El Tris final Group F match against Sweden, he doubled down. The best thing to do with dreams is to share them with people who are dreamers,Ž he said. We are brave enough not only to dream, but to work on those dreams so that we can make them true.Ž Hernandez notched his 50th international goal in Mexicos win over South Korea on Saturday. With one more, he can become Mexicos all-time leading scorer in World Cup play with five, breaking a tie with Luis Hernandez. Javier said no one inside Mexicos locker room is disappointed about not having already earned its place in what would be its seventh consecutive spot in the round of 16. Thats mostly because nothing is settled yet in Group F. If Sweden beats Mexico on Wednesday and Germany beats South Korea, three teams would be tied atop Group F with six points, sending it to tiebreakers that start with goal difference. Having something to play for in this final group stage game fits right into this teams mentality, Hernandez said. This is the group of death,Ž Hernandez said. People can say whatever they want there, but we have a magnificent opportunity to break that ceiling and to demonstrate that we can do this after working hard. And lets let football speak for itself.Ž Mexico coach Juan Carlos Osorio is also embracing the expectations that have been placed on his shoulders. When we arrived here in Russia, the only person who had a big question mark over his head was me, not the national squad.Ž the 56-year-old said of leading his first Mexican World Cup squad. For many who are aware of Mexicos history they say this is perhaps the best generation of Mexican footballers.ŽMEXICOFrom Page 1By GRAHAM DUNBARAssociated PressMOSCOW „ A game no team needed to win became the game no fan would want to watch. France and Denmark produced the World Cups first 0-0 draw at the 37th attempt amid boos and whistles from fans on Tuesday. The slow-paced game was out of step with a vibrant tournament. But it advanced both teams to the round of 16 unbeaten, with the bonus of no players suspended and no serious injuries. France will now play Argentina, and Denmark faces Croatia. The draw would always have ensured that outcome, and became inevitable in the second half. Events elsewhere in Group C made this game all but irrelevant. Peru beat Australia 2-0 in Sochi at the same time, meaning the Danes would have advanced even if they lost to France before 78,011 at the World Cups signature Luzhniki Stadium. We did what we needed,Ž Denmark coach Age Hareide said, praising his team for a disciplined display. We would have been stupid to open a lot of space for the French team.Ž France was already sure to advance with two opening victories, and this result spread the happiness to Denmark and its thousands of fans who stayed to dance and cheer in an empty stadium. Less happy were the neutral fans in the crowd. Many Russians cheered the host teams name and whistled misplaced passes and slow play as the game progressed with Denmark protecting its one point for a draw. It was the longest a World Cup had gone without a goalless draw since 1954, a tournament of 26 games which all delivered at least one goal. We didnt have to take risks to get better because this result was good for everyone,Ž France coach Didier Deschamps said. Deschamps rested six starters to put out a team that barely tested Denmark goalkeeper Kasper Schmeichel until substitute Nabil Fekir tried two long-range shots. It was a mostly forgettable first major tournament start for France goalkeeper Steve Mandanda, who has been a backup at two World Cups and three European Championships. The 33-year-old made his only save in the 54th minute, spilling Christian Eriksens free-kick before pouncing on the loose ball. Frances first-choice goalkeeper and captain, Hugo Lloris, was among those given the day off. Midfielders Paul Pogba and Blaise Matuidi were obvious choices to sit after collecting yellow cards in a 1-0 win over Peru. A second yellow card before the semifinals triggers a one-game ban. I want to have all my choices in the round of 16,Ž Deschamps said. His team lost rhythm with a different trio of attacking midfielders to support Antoine Griezmann and Olivier Giroud.ARGENTINA 2, NIGERIA 1: Lionel Messi and Argentina “ nally came alive at the World Cup. Messi scored an exquisite 14th-minute goal to give the two-time champions the lead Tuesday, but it wasnt until Marcos Rojos 86th-minute strike that Argentina was assured of a place in the round of 16. Victor Moses scored a penalty in the 51st minute for Nigeria, putting Argentina in danger of being eliminated without winning a match in Russia. It took an unlikely goal by Rojo to save Argentina and give it second place in Group D. Digeo Maradona, in the stands at the St. Petersburg Stadium, celebrated both goals wildly. Argentina will play France in the last 16 in Kazan on Saturday. CROATIA 2, ICELAND 1: Fielding a side “ lled with reserves, Croatia ended Icelands “ rst ever World Cup run with a win in Rostov-on-Don. Milan Badelj crashed a volley against the bar, and moments later scored for Croatia in the 53th minute, sprinting into the area to “ re a bouncing shot past goalkeeper Hannes Halldorsson. Croatia playmaker Luka Modric led the alreadyquali“ ed Croats for 65 minutes before being taken off, as his team remained in low-gear for most of the match to contain the Icelanders who had needed a win to hope for a place in the last 16. Iceland equalized with a penalty shot taken by Gyl“ Sigurdsson in the 76th minute after substitute Dejan Lovren carelessly handled the ball. But Ivan Perisic punished a defensive error to make it 2-1 at 90 minutes. Russian fans at the 45,000-seat Rostov Arena rooted for the underdogs as the traveling Iceland supporters kept up their singing and chanting all evening. Defender Sverrir Ingason twice threatened for Iceland, hitting the crossbar with a header in the second half.WORLD CUP: RoundupDenmark advances at World Cup in drab 0-0 draw with FranceAP PHOTOFrances Olivier Giroud, center, goes down after a header during the group C match between Denmark and France at the 2018 World Cup on Tuesday at the Luzhniki Stadium in Moscow, Russia. AP PHOTOPerus Paolo Guerrero, right, celebrates after scoring his sides second goal during the group C match between Australia and Peru Tuesdayin Sochi, Russia. By TALES AZZONIAssociated PressSOCHI, Russia „ Back at the World Cup for the first time since 1982, Peru isnt leaving Russia empty handed. The Peruvians failed to score a goal in their opening two matches, but the team finally gave its fans a reason to celebrate when it ended Australias hopes of advancing to the knockout round with a 2-0 victory on Tuesday. The Australians had to beat Peru and hope Denmark lost to France in the other Group C match, but neither result occurred. France and Denmark drew 0-0 in Moscow. Andre Carrillos 18th-minute goal „ a half-volley from inside the area „ was Perus first in a World Cup since its last appearance 36 years ago. Peru hadnt won a World Cup match since defeating Iran in 1978. Peru captain Paolo Guerrero, who almost missed the tournament beca use of a doping suspension, scored the other goal in the 50th with a left-footed strike after getting to a loose ball inside the area. This triumph is for our people and for Jefferson (Farfan),Ž Guerrero said of his teammate who missed the match after being hospitalized with a head injury sustained in practice last weekend. We showed that Peru can play as equal to anyone.Ž Australia striker Tim Cahill, a 38-year-old veteran who entered the match in the 53rd minute, had a chance to become only the fifth player to score in four World Cups, joining Pele, Uwe Seeler, Miroslav Klose and Cristiano Ronaldo. But he had few chances.WORLD CUP: Peru 2, Australia 0Australia eliminated, Peru leaves World Cup on high noteBy LLAZAR SEMINIAssociated PressTIRANA, Albania „ The prime minister of Albania opened a bank account on Tuesday to allow his countrys people to offer their symbolic contributionŽ to pay the fines levied against two Swiss soccer players of Albanian origin. The account, named Dont Be Afraid of the Eagle,Ž was opened at Raiffeisen Bank by Prime Minister Edi Rama, who urged Albanians to pay FIFAs absurd fine on Granit Xhaka and Xherdan Shaqiri.Ž Xhaka and Shaqiri made hand gestures that mimicked Albanias national symbol, a two-headed eagle, after scoring goals during Switzerlands win over Serbia at the World Cup. The players have ethnic Albanian heritage linked to Kosovo, a former Serbian province that declared independence in 2008. Serbia doesnt recognize that independence. FIFA fined the players 10,000 Swiss francs ($10,100) each for unsporting behavior. Soccers governing body had the power to impose two-match bans if Xhaka and Shaqiris actions were judged to have provoked the general public. Erion Veliaj, mayor of Albanias capital Tirana, also criticized FIFAs decision in a tweet. The eagle sign „ like a high-five or a thumbsup „ is one of celebration among albanians, a.k.a. from the Land of Eagles!Ž Veliaj wrote. He posted a photo of himself and Rita Ora, a British singer of ethnic Albanian origin from Kosovo, making the eagle gesture together.WORLD CUP: AlbaniaAlbanias leader opens account for Swiss players FIFA “ nesBy STEVE REEDAssociated PressThe NBA leads the way in mens professional sports when it comes to racial and gender hiring practices, according to a diversity report released Tuesday. The league earned an A+ for racial hiring practices and a B for gender hiring practices for an overall grade of an A. That keeps the NBA significantly aboveŽ other professional sports, according to Richard Lapchick, the reports author and the director of The Institute for Diversity and Ethics in Sport. The NBA remains the industry leader among mens sports for racial and gender hiring practices even with the increased grading scales introduced last season,Ž Lapchick said. The report states that the NBA league office has the best record for people of color in mens professional sports at a 36.4 percent (357 of 980) employment rate. The league, which was first to have three team owners who are people of color, had seven women who served as team presidents/CEOs during the 2017-2018 season „ the highest among mens professional sports. The report states there are also more NBA general managers and head coaches of color than in the past. The general managers who are people of color doubled last season from 10 percent (3 of 30) to 20 percent (6 of 30), which puts the NBA well ahead of other mens sports leagues. Thats a big positive, Lapchick said. Nine of 30 NBA head coaches were people of color last season. But following changes at the end of this past season, one-third (10 of 30) of all NBA head coaches are now people of color. The same trend has trickled down to the assistant coach level, where the percentage of people of color increased from 45.4 percent (74 of 163) in 2016-2017 to 45.7 percent (79 of 173) this past season. Likewise, there was an increase in the percentage of people of color as vice presidents at the team level, increasing to 25.4 percent (148 of 583) this past season, up nearly six percent (86 of 442) from the previous season. Lapchick also said that in two of the other categories that were reclassified „ team management and team professional staff „ the percentage of people of color increased significantly from 23.4 percent (174 of 744) to 31.2 percent (771 of 2,469) and from 32.6 percent (976 of 2,997) to 39.5 percent (1,135 of 2,871), respectively.NBA: DiversityNBA still leads mens pro sports in diversity hiring

PAGE 50

Your Weekly Guide to Entertainment, Travel and ArtsArcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice JUNE 27, 2018 GO! LetsCelebrating the birth of America on the SuncoastThose who are fortunate enough to live on the Suncoast know that there is no better place to celebrate the July 4th holiday. Watching “reworks from the Intracoastal Waterway or Gulf of Mexico and enjoying a pre-“reworks family picnic on the beach are unique to people who live near water. And in this area, you can always “nd an oldfashioned patriotic get-together, with food and games, as well as the most American of them all, a baseball game. Most of the activities listed below take place on Wednesday, July 4, but a few are on Tuesday, July 3. Happy 4th of July!EnglewoodEnglewood Firecracker Festival, Block Party and Craft Show The festivities begin at 10 a.m. July 4 and end with one of the largest “reworks shows in Southwest Florida. Lining Dearborn Street will be American food from local restaurants and vendors, as well as ice cold beer and frozen drinks. Over 60 craft vendors will also be there, along with the areas largest muscle car show. For the kids will be a kids game area with water slides and bounce houses. Beginning at noon, there will be three live bands playing, and the Rotary will be hosting their World Famous Chicken Sheet BINGOŽ. The Fireworks show will Light up Lemon BayŽ from Middle Beach (Blind Pass Beach) on Manasota Key, as soon as darkness falls. Free admission. Old-Fashioned 4th of July Picnic 1 p.m. to 5 p.m. New Hope Baptist Church, 2100 Englewood Road. Everyone in the community is invited to join New Hope Baptist Church for an old-fashioned 4th of July Family Picnic with food, fun, games, contests, and live music by Swinging Bridge Bluegrass Band. The event is free and open to the public. You will need to bring your lawn chairs. It will be a fun day with burgers and hot dogs, watermelon, potato salad and all the “xings, as well as a homemade ice-cream contest.North PortAnnual Freedom Festival Starts at 6 p.m. and ends with “reworks after dark, around 9:30 p.m. July 4. Live music and entertainment for the entire family, including a family activity area and a kids spot with a power jumper, obstacle course and tropical slide. There will also be food and vendor booths, refreshments and a “reworks show. A crowd of more than 5,000 is expected, so bring your blanket or folding chair for the “reworks. This takes place in North Port High School Stadium, By DEBBIE FLESSNERLETS GO CORRESPONDENT AMERICA | 2It is a uniquely Charlotte tradition. For more than a quarter-century now, Charlotte County has marked its Fourth of July with the Freedom Swim. Originally, there were 13 residents who got the bright idea to swim Charlotte Harbor on the Fourth. Just for the heck of it. Now, maybe 300 people swim, row, paddle, boat and rubber duck their way across Charlottes beautiful pond from somewhere around the 41 bridges to Harpoon Harrys at Fishermens Village. They do it for the fun. Back when it got started in 1991, we were talking about what we wanted to do for the Fourth of July,Ž recalled Michael Haymans, a Punta Gorda attorney and the man considered the founder of the event. We were all very involved in charitable work and fundraising, and we wanted to do something just for itself rather than something that had a purpose.Ž They talked about holding a triathlon, and had they followed through, Charlotte folks would be swimming, biking and running in celebration of the Fourth. Whew. Theyd be watching the “reworks with bleary eyes. We knew stories from the 1940s that guys would swim Charlotte Harbor as a rite of passage,Ž Haymans continued. And then it just kind of came to them. Instead of holding a triathlon, why not just hold a swim and invite everybody else? We “gured, This is a vacation day, not a work day. How about we just do the swim,Ž Haymans said. Thats sort of how it came about.Ž In the beginning the event were 13 participants. It was small. We had kids swimming with us, a couple of Desguins.Ž Frank Desguin, a member of the local prominent family and a historian, was among the original group and today remains an organizer. It was a close-knit group of friends and Freedom Swim: A Charlotte traditionBy RUSTY PRAYLETS GO CORRESPONDENT IF YOUThe 2018 Freedom Swim will be held at 11 a.m. on Wednesday, July 4, at Charlotte Harbor. Starting points: Those arriving by boat start at the north end of the 41 bridge. The other starting point is the sandy beach at the east end of Gilchrist Park in Punta Gorda. Swim out to the channel, then around Marker No. 4, join those coming from the other side, and finish at Fishermens Village. The cost is free and there are no requirements. SWIM | 7 SUN FILE PHOTOMichael Haymans (left) gives instructions to Fourth of July Freedom Swim participants prior to the annual holiday event. Haymans and friends started the swim in 1991. 2400 Kings Hwy Port Charlotte, FL 33980941-629-9191www.visani.net COMEDY ZONEMUSIC EVENTSCOMING SOONPASTA NIGHTFRIDAY & SATURDAY ONLY.95plus reg. menuDoors Open for Dinner 3:30pm9$Restaurant & Comedy Zone COMEDY ZONEWEDNESDAY AND THURSDAYCOMING SOONadno=50536840July 5th 7thActor and Comedy LegendPAUL RODRIGUEZSeen on the Original Latin Kings of ComedyJune 27th & 28thComedian and Movie StarTJ MILLERSeen in Deadpool and O ce Christmas Party June 29th & 30thAmericas Funniest TeacherMIKE RIVERASeen on ABCs The ViewŽ Reservations Required941-240-5100 NORTH PORT, FLORIDA Golf & Country Club Italian Pasta BarFriday, July 13th 5PM-8PM(Limited Seating)$2195adno=720687 ++

PAGE 51

2 Lets Go! E/N/C/V June 27 July 3, 2018 UPCOMING EVENTS6400 W. Price Blvd., North Port. Free parking is available in the four lots that are adjacent to the festival site. The show will also be streamed live on Facebook. Annual Firecracker 5K Run The race will begin at 7:30 a.m. July 4. This takes place at the Morgan Family Community Center located at 6207 West Price Blvd., North Port. The course is ”at, fast and well-marked, with a water station along the 3.1 mile stretch. Early bird preregistration fee is $25, race day is $30. Packet Pick-up and Race Day Registration is at the Morgan Family Community Center from 6:15 a.m. to 7:15 a.m. For more information and to register, visit the website at https:// runsignup.com/Race/ Events/FL/NorthPort/ CityofNorthPort Firecracker5KRun.Port CharlotteCharlotte Stone Crabs game Come watch the Stone Crabs play against Fort Myers Miracle and then stay for the biggest “reworks show of the season July 3, at 6:35 p.m. Pregame Candy drop, a $20 all-you-can-eat picnic and live pregame music from Tiki Tom. Game tickets range from $8.50 to $25. Charlotte Sports Park is at 2300 El Jobean Road, Port Charlotte. Fourth of July BBQ BASH July 4 at Bayshore Park, 23157 Bayshore Road, Charlotte Harbor. 6 p.m. to 10 p.m. entertainment by Tropical Ave, Heart and Sole dance team, a live mermaid, photo booth, bounce house, food vendors and more. Free. Bring a chair or blanket to enjoy the “reworks. No “reworks allowed in the park. Bion Cantorum concert Bion Cantorums Land of the Pilgrims PrideŽ will be held at 3 p.m. on July 4, at First Presbyterian Church, 2230 Hariet St., Port Charlotte. Single concert tickets are $15. For more information, call 941-206-2071. An old-fashioned cookout follows the concert in the churchs MacDonald Hall. Cookout tickets are $6 for adults, veterans and children under age 12 eat free. Call 941625-5045 to reserve your meal. More information, www.bioncantorum.com.Punta GordaRooftop fireworks watching at the Wyvern Hotel The Wyvern Hotel is at 101 East Retta Esplanade, and right across the street from Laishley Park on July 4. Perch 360, their rooftop restaurant/bar is the perfect place to watch the 4th Fest fireworks. This year, they will have signature July 4th cocktails and live music from 6 p.m. to 9 p.m. A cover charge of $25 gives you a great view of the festivities over the water and beverages. For those under the age of 21, you can get unlimited soft drinks. Plus, they even have a pool up there. The Fourth of July Festival The Fourth of July Festival will be held from 11 a.m. to 9:30 p.m. Wednesday, July 4, at Laishley Park, Punta Gorda. Admission is $3, kids under 12 are free. Music, food and drink and watermaniaŽ „ waterslides for the kids. Admission does not in include the waterslides. Fireworks over the Peace River begin at 9 p.m For more information, visit www.puntagorda“reworks.com. Annual 4th of July Celebration at Fishermens Village 11 a.m. to 9 p.m. July 4. The festivities at Fishermens Village, at 1200 W. Retta Esplande, kick off with the Freedom Swim on Charlotte Harbor, and include live music and dancing. Harpoon Harrys will offer kids crafts, treats and face painting, plus bathing suit and Hula Hoop contests for the adults. Viewing of the “reworks display over Charlotte Harbor begins at 9 p.m. Admission and parking are free. VeniceAnnual Myakka River Kayak Festival and 4th of July Jam Blast 8 a.m. to 4 p.m. July 4. Entertainment will take place throughout the day and will feature live music and craft beers. Musicians will be performing from 12:30 p.m. to 4 p.m. Kayak and canoe rentals will be available starting at 8 a.m., or you can bring your own. No cover charge for entrance from 8 a.m. to 4 p.m. Snook Haven, 5000 East Venice Ave., Venice. South Jetty Fireworks Fireworks will begin shortly after 9 p.m. July 4 and the show usually lasts around 30 minutes, and typically draws 10,000 to 15,000 people. Although the jetty will be closed for safety, the “reworks display may be viewed on area beaches from Caspersen to Nokomis, as well as from other places close to the beaches. The view is especially good from anywhere along Venice Beach or Nokomis Beach. Another way to watch the “reworks show is from the water. Boats should be at anchor by 8:30 p.m., though, because the Venice Inlet will be closed to boat traf“c at 8:45 p.m. until about a half-hour after the displays grand “nale. Beach spectators are strongly advised to not bring their own “reworks. With so many people, especially small children, individuals using “reworks can be extremely dangerous. It is also not a good place to bring pets. Dogs are not allowed at most places on the beach and the noise from “reworks is disturbing to them. In the event of inclement weather, please know that the “reworks show may be delayed. Please look to the Citys Facebook page (Venice, Florida Municipal Government), Twitter (@CityofVeniceFL), and website, www.venicegov. com, for updates.SarasotaFireworks at Nathan Benderson Park July 3, from 4 p.m. to 10 p.m. Celebrate Americas independence at NBP Fireworks on the Lake July 3. Admission is free. Live music featuring Greg Billings Band from 7:20 p.m. to 9:20 p.m. and Albert Castiglia from 5 p.m. to 7 p.m. Paddle boarding, kayaking, food and beverages for the whole family throughout the park. Bring your blankets and lawn chairs. Nathan Benderson Park, 5851 Nathan Benderson Circle, Sarasota. All American Barbecue and Independence Day Celebration 6 p.m. to 10 p.m. July 4. Enjoy All-American favorite foods from Michaels On East, live music from The Hydramatic and family activities as part of the celebration, plus watch the “reworks over Sarasota Bay from Marie Selby Botanical Garden's bayfront location. Tickets are $35 for adults and $10 for children ages 4 to 12. For more information or to buy tickets call 941-366-5731 or visit the website at https:// selby.org. Selby Gar dens is located at 900 S. Palm Ave., Sarasota. Fireworks Spectacular over Sarasota BayPart of the Suncoast Offshore Festival, viewing for the fireworks show is free from anywhere in Downtown Sarasota, including Bayfront Park and Island Park on July 4. The display is also an awesome sight from boats anchored in the Sarasota Bay. Make sure to bring an umbrella in case of rain. The show starts at dusk, or around 9 p.m., and is privately funded and charity-focused, bene“ting Suncoast Charities for Children.AMERICAFROM PAGE 1 NICOLAS ITALIAN KITCHENTRADITIONAL FAMILY RECIPES MADE FROM SCRATCH DAILYRICH SAUCES FRESH INGREDIENTSAN ENGLEWOOD FAMILY TRADITION FOR 27 YEARS! Tuesday Saturday 11am til 9pm 4343 S. Access Rd, Englewood(941) 474-6195WWW.NICOLASITALIANKITCHEN.COMadno=54535694 NEW SUMMER HOURSTUESSAT 11a.m. 9p.m. CLOSED JULY 4 Promotional Rates May Apply. Ask! 1.866.249.1087 Cruises, Escorted Tours & More! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch WE GROUPS! Call about our group program today. iE Western CaribbeanSeptember 2018Sail from Miami to Roatan, Harvest Caye, Costa Maya and Cozumel. (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7-Day Cruise... fr. $399Eastern CaribbeanAugust 2018Sail from Miami to San Juan, St. Thomas and St. Maarten.(rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7-Night Cruise... fr. $649Southern Caribbean BreezesJanuary 2019Sail roundtrip from Ft. Lauderdale Cura ao, Aruba, Bonaire, St. Lucia, and Antigua.Bus from select FL cities 12-Day Cruise Package... fr. $999 We Book More Than Just Cruises!Think of us to plan your next trip. Eastern Caribbean BlissJanuary 2019Sail roundtrip from Miami to St. Thomas, Tortola & Nassau on the NEW Norewegian Bliss. Bus from select FL cities PLUS pick TWO perks!8-Day Cruise Package... fr. $749Highlights of Australia January & March 2019Start your adventure in Melbourne and end in Sydney and overnight along the way in Alice Springs, Uluru (Ayers Rock) and Cairns. Visit the Great Barrier Reef, plus cruise along the world-famous Sydney Harbour and more!12-Day Escorted Tour... fr. $2,489adno=50537983 Dont Pay Open Rates for Golf in Summer EVER AGAIN! BUY NOW! or go to bigsummergolf.com adno=50538021 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50536846

PAGE 52

June 27 July 3, 2018 E/N/C/V Lets Go! 3 LIVE LIKE A TOURIST Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: David Dunn-Rankin Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information.Just in case you havent been paying attention to all the research that has been coming out the past couple of decades, honey bees are integral to the survival of our planet. They may be small, but theyre largely responsible for regulating the worlds food supply by pollinating crops. Its actually estimated that about 80 percent of our food sources are a direct result of bee pollination -whether its the crops we eat or the animals we eat that have feasted on the grasses. Needless to say, the survival and protection of honeybees is of utmost importance. When you go take a tour at the Sarasota Honey Company, you will learn about why bees are important and what you can do to help protect them, as well as see the busy insects in action. Best of all, you can taste all the honeys that are made there and purchase lots of honey and bee-related products. The Sarasota Honey Company was founded by Alma and Glenn Johnson, who have both a love of bees and of young adults with special needs. Many of the products they produce there are made by and bene“t people with disabilities, and these young people help cultivate and bottle honey, as well as work in the gift shop and tasting room. The “rst stop on my tour was up front in the gift shop, which is a dangerous place for me to be, since I regularly spend as much or more money than I make on the article I am writing at a place like this. Denise Grif“n, who works closely with Alma and Glenn, was my tour guide and she began by going through an educational slide show in the back meeting room. I learned all about the honeybees hierarchy, how important they are to the earths survival and ways that we humans can assure that they continue to do the job they are born to do. We were also told about all the health and healing bene“ts of the honey itself. Afterward, we went outside to the Honey Bee Sanctuary Garden. There are some beautifully painted and designed bee hives, where you can observe the busy insects hard at work. Once back inside, it was time for taste-testing, so I bellied up to the tasting bar. The Sarasota Honey Company produces four different ”avors: Gold Raw, which is made from city bees,Ž who live in hives from University Parkway in Sarasota down to Jacaranda Blvd. in Venice; Sarasota Bay, made from hives along the bayfront, around Sarasota Jungle Gardens; Blueberry-Orange Blossom, produced by bees in hives set in orange groves that have blueberries growing in them out in Myakka City and Parish; and Manasota Raw Blend, which is a combination of all three. Let me just say there is not a bad choice to be made there. I left with a bottle of Gold Raw, as well as a beeswax pillar candle and some honey lip balm. Since the best allergy bene“ts come from local, raw honey and I cant get much more local than the Sarasota Honey Company, Im certain I will be back, if only to go to the gift shop. Guess I had better start writing more articles to support this new honey habit. Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@ ”essner.net.Learning and tasting at the Sarasota Honey Company DebbieFLESSNERCOLUMNIST IF YOUThe Sarasota Honey Company is located at 2227 University Parkway, in Sarasota, and is open Tuesday and Wednesday, from 9:30 a.m. to 3 p.m. and Thursday through Saturday, from 11 a.m. to 6 p.m. Tours are usually on Thursdays and Fridays, check the website for specific times. Tours are free. They also offer a Beekeeper Experience, where you can don beekeeper gear and get up close and personal with the bees. The cost for that is $50 for adults and $35 for children ages 4 to 13. For more information, visit the website at www.sarasotahoney.com or call 941-726-8755. COME PARTY WITH All events will be held at 1ST United Methodist Church 507 W Marion Ave Punta Gorda, FL 33950 WEDNESDAY, JUNE 27 LIVE AT 7 PM @ THE LIFE CENTERTHE PLACE TO BE FOR ALL STUDENTS IN PRE-K TO 5TH GRADE Questions about KidzBlitz or FamBlitz? Contact Tammy @ 941.639.3842 X 213 or tammy@whatis1st.com For Blitz Party information contact Tim @ 941.639-3842 x 221 or tim@whatis1st.com Register Online at www.whatis1st.com/register BRING YOUR MOM! BRING YOUR DAD! DUDE BRING YOUR WHOLE FAMILY! NO REGISTRATION NECESSARY! THURSDAY, JUNE 28 LIVE AT 7 PM @ THE LIFE CENTER BLTZPARTY LIVE!FOR STUDENTS IN 6TH TO 12TH GRADE!!FRIDAY, JUNE 29TH LIVE AT 9 PM @ THE LIFE CENTER MUSIC GAMES DANCING FUN m F R E E ILLUMINATE FAMILY MINISTRIESadno=50538035 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 7/3/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $40.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON GOLD OR SILVER RUM ....... $20.99 BELVEDERE REG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 12YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK BOURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $14.99 SOUTHERN COMFORT BOURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES PLAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FOXHORN ANY TYPE..................... $6.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 7/3/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLCORONA PREMIER, LIGHT & EXTRA12 PACK BOTTLES OR CANS$1399MODELO ESPECIAL OR NEGRA & VICTORI$1399 750ML 750ML THE GLENLIVET 12 Year Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1599750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 7/3/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml BUDWEISER, BUD LIGHT, MILLER LITE & COORS LIGHT12 PACK BOTTLES or CANS $999RED STRIPE 6 PACK BOTTLES $59912 PACK adno=54535282

PAGE 53

4 Lets Go! E/N/C/V June 27 July 3, 2018 A look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun Correspondent Top of Billboard Chart 1968 … This Guys In Love With YouŽ by Herb Alpert 1978 … Shadow DancingŽ by Andy Gibb 1988 … Foolish BeatŽ by Debbie Gibson Tuskegee Soul Men First meeting as students at Tuskegee University (Alabama), they were a merger of two groups … The Mystics with Lionel Richie, Thomas McClary, and William King; The Jays with Andre Callahan, Michael Gilbert, and Milan Williams. Signing with Motown as The Commodores (a name randomly chosen from a dictionary) in 1972, they drew attention by opening for the Jackson Five. Rooted in a funk sound that transitioned to soft pop, Lionel Richie and Walter ClydeŽ Orange shared lead vocals. READERS ROCK!UPBEAT Last week, the trivia question asked: A pony was the subject of one of these popular 70s songs: Vehicle,Ž Black Betty,Ž Popcorn,Ž Jim Dandy,Ž Wildfire,Ž Indian Reservation,Ž and Rhinestone Cowboy.Ž Name the song. Bonus: Name the artist. Answer: WildfireŽ by Michael Martin Murphey Our Weekly Winners Are: Ross Sorenson, Anne Lamade, Ally Eraca, Tom Jones, Doris McTigue, and Ed Gajda of North Port. Jim Shaw, Barbara L Mulhollem, and Tim Bennett of Rotonda West. Gerry Baker, Jack L, Dennis Menhart, and Lenore Arena of Port Charlotte. Julie Worth, Larry Hansen, and Bill Bittay of Venice. Carol McCoy of Englewood, Connie McGrain of Deep Creek and Mike Barry of Ocala. Tim Heaton, Will Johnson and Dave Klein of Punta Gorda. Lee Stein of Arvada, Colorado, and Paul Couture of N. Dartmouth, Massachusetts. This Weeks Question: After a successful career with his band, this legendary Floridian rocker went solo in 1989 with an album that included 3 charted hits as well as a cover song by the Byrds, one of his influences. Who is he? Everyone who answers correctly will be named in this section next week. Email responses to upbeat@sun-herald.com by noon Thursd ay.Jeff Hughes, founder of the band Tropical Ave, said the group is patterned after tropical bands one might find on South Beach and around Miami. Were a five-piece band, playing top 40 dance music, Latin, rhythm and blues, island and rock music,Ž he said. Our slogan is Always a celebration and our aim is always to provide a positive and fun time for our audience. Aside from local pubs and clubs, we play corporate events, weddings, galas, balls and fundraisers as well. Sometimes well add another couple of musicians, should the gig require it.Ž Hughes, 59, added the band has performed for Mote Marines Crystal Classic Fundraiser on Siesta Key Beach, was chosen by the Venice YMCA for their Tropical NightsŽ event on Palm Island Resort, has performed for a number of years for the Wobbly Feet Foundation-Pasta Bar for a Cure and was selected to play at Dearborn Streets Wine Walk, a fundraiser for the Lemon Bay Arts Alliance. Hughes is from Chicago originally. He and his wife moved to Florida in 2003, he said, to get away from the traffic in Washington, D.C., where he worked selling pianos. The couple currently resides in Port Charlotte. Ive been performing since 1973, when I was 14,Ž he said. I play trumpet and guitar for Tropical Ave. The band got its name from our original drummer, who lived on Tropical Ave. in Port Charlotte.Ž Hughes added the band primarily plays cover tunes as opposed to original music. Whats different about our band is because we play Latin and island music and we invite people from the audience up to play the bongos and tambourine with us on certain songs,Ž he said. Were an interactive band that plays danceable music and we really enjoy getting the audience involved with us. We take pictures with them as well and put them up on Facebook. We love putting the focus on our audience.ŽStart the dance party with Tropical AveBy STEVEN J. SMITHLETS GO CORRESPONDENT IF YOUUpcoming local gigs include June 29, from 7 p.m. to 10 p.m. at Off The Wagon Brewery and Kitchen in Venice and June 30, from 7 p.m. to 11 p.m. at the White Elephant Pub in Englewood. The band will also be playing at the 4th of July BBQ Bash at Bayshore Park in Port Charlotte from 6 p.m. to 10 p.m. For more information about Tr opical Ave, log on to their website at www. tropicalave.com or visit their Facebook page at www.facebook.com/tropicalaveband. MUSIC July 4 th6:00pm Fireworks show will be streamed live on Facebook. Moes Southwest Grill presents the adno=720731 "The Gift"Now Extended at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through July 31, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50536621Dont Forget to Vote ~ Readers Choice Best All Around ~ River City | Best Italian ~ Italia Both Locations Closed July 4th adno=54538793TWIN LOBSTERSNew England Seafood Markets Englewood 2700 Placida Rd.941-698-8946OPEN 7 DAYS: MONSAT 105 PM SUN 10AM2 PM Port Charlotte3762 Tamiami Tr.941-766-8989THURS SAT 10-5 PM SUN 10-NOON OPEN July 4th! 10am-2pm WHILE THEY LAST!! EBT ACCEPTED Lobsters Are Party Animals!3 FOR $4000* Natural Casing Hotdogs R.I. Saugy's € M.E. Reds and N.E. Style BunsGOD BLESS AMERICA!!!Up to 1.24 lbs. Lobsters AvailableUp to 6lbs Shrimp & ClamsSWORDFISH € SALMON € SNAPPERWILD GRILL IT!GRILL IT!GRILL IT! WILD

PAGE 54

June 27 July 3, 2018 E/N/C/V Lets Go! 5 adno=50538117

PAGE 55

6 Lets Go! E/N/C/V June 27 July 3, 2018 OUT AND ABOUT WEDNESDAY SKUNKY RON, DEL, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941473-2670. OPEN MIC WITH BUD BUCKLEY (music and stand-up), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941564-8739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6 p.m.9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-627-9463. ALL THAT JAZZ TRIO, (live music), 6 p.m.-9 p.m. The Blue Turtle Tavern & Raw Bar, 139 W. Marion Ave., Punta Gorda 941-637-9477. REBEL HEART, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. GARY & KERRI, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TIM GOODMAN, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.THURSDAY DJ MIKE, (live music), 6:30 p.m.10:30 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. PAUL ROUSH, (live music), noon3 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda REMEDY, (live music), 8:30 p.m.12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. SKUNKY RON, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TRIVIA AT THE ELKS 6 p.m.8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. DICK RIVERS, (live music) 1 p.m.3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.-2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-485-7221.FRIDAY TOMMY C & JUDY LOVE, J & B ACCOUSTICS, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941473-2670. TRIO FUSION, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-6813500. BEACH MONKEYS, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. CHRIS BECK, (live music), 6 p.m.9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. SKUNKY RON, (live music), 6 p.m.-9 p.m. Punta Gorda Moose Lodge 1693, 27590 Disston Ave., Punta Gorda 941-639-7666. JIM VALLIE, (live music), 5 p.m.9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. LEE JAMES, (live music), 2:30 p.m.6:30 p.m., ICONIC, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. LISA RIDINGS BAND, (live music), 7:30 p.m. Harpoon Harrys, 1200 West Retta Esplanade, Punta Gorda 941-637-1177. JOE OBRIEN, (live music), 1 p.m.5 p.m., ROBIN & THE RETROS, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ESCAPE, (live music), 7 p.m.10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAY BLACK VELVET, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. TERRY HOGAN (live music), 1 p.m.-5 p.m., JERSEY BEAT, FRANK AMADEO, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. DEAN JOHANSEN & THE 24 HOUR MEN, (live music), 6:45 p.m.9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. LIVE MUSIC 6:30 p.m.-9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-4236223. SKUNKY RON, (live music), 1 p.m.5 p.m. Gatorz Bar and Grill, 3816 Tamiami Trail, Port Charlotte 941-625-5000. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. JIM WHITE, (live music), noon4 p.m., DAN MEADOWS, 5 p.m.9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda BOOTYSHAKERS, (live music), 8 p.m. Harpoon Harrys, 1200 West Retta Esplanade, Punta Gorda 941-6371177. WINE, CHOCOLATE & CRAFT BEER TA STINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. GARY & KERRI, (live music), 1 p.m.-5 p.m., JUKEBOX PROPHETS, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JACK MOSLEY, (live music), 1 p.m.-5 p.m., NEON SUMMER, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-4880649.SUNDAY LOU FAUST (live music), 11 a.m.-3 p.m. Vino Loco, 420 W. Dearborn St., Englewood 941-473-8466. SKUNKY RON, (live music) 5 p.m.8 p.m. Captain Eddies Seafood, 107 Colonia Lane E., Nokomis. 941-484-4372. BOB TESSDALE, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. RICK ROCK RICE, (live music), 3 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda MIXED UP DUO, (live music), 1 p.m.-5 p.m., J & B ACCOUSTICS, 6:30 p.m.-10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. DANNY BEACH, (live music), 1 p.m.-5 p.m., PAUL COTTRELL, 6 p.m.-9 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-786-1000.MONDAY OPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. WINGS AND SWINGS 5 p.m.9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-4266865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. PAT COZAD, (live music), 4 p.m.7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda SUNSETS, (live music), 7 p.m.11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. ESCAPE, (live music), 6 p.m.9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. JEFF HUGHES, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. KITT MORAN QUARTET, (live music), 5:30 p.m.-8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.TUESDAY FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-4741404. COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC NIGHT 8 p.m.11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte JIMI BANKS, (live music), 6 p.m.9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-629-2114. ARCHER, (live music), 8:30 p.m.12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHRIS G., (live music), 11 a.m.2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda AMERICAN MADE, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.-8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH BJ THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941474-7516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.-9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-6978050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.-9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6 p.m.-9 p.m. Tuesday „ The Olde World Restaurant & Lounge, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH RON 6 p.m.9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-625-7571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.-1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794. G & J KARAOKE 9:30 p.m.12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-613-0002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.-9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m-9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-6376770. KARAOKE WITH VALLERIE 5:30 p.m.-9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.-9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. Make plans now to attend the largest summer arts and crafts show in the area! Plus, great bargains in our shops, food specials, a free picture with Santa and much more! July 13th, 14th & 15thFriday & Saturday: 9 am-3 pm Sunday: 11 am-3 pm 49 Year Tradition! *Over 80 Arts & Crafts Vendors *Bargains in Centennial Hall *Strawberry Shortcake and Bake Sale *Handmade Gifts in our Gift Shop *Free picture with Santa 12 pm-2 pm all three days! 2280 Aaron St., Port Charlo e FL, 33952 *941-625-4175 adno=50538211 adno=720046 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW AUG 11SWFLS PREMIER DINNER THEATRETHE OFF BROADWAY PALM NOW JULY 22 Leapin Lizards! The heartwarming story about everyones favorite orphan and her dog Sandy will capture the hearts of audience members of all ages! This Tony-Award-winning Best Musical features some of the greatest musical theatre hits including Its the Hard Knock Life Maybe and Tomorrow N N O O W W J U U L L Y Y 2 2 2 2 A laugh-a-minute comedy about four Southern women that are drawn together by fate and turn weekly happy hours into a mission to renew the enthusiasm for life theyve lost through the years!adno=50537986

PAGE 56

June 27 July 3, 2018 E/N/C/V Lets Go! 7 DINING OUTJohn Plakiotis and his father Lee have owned a family restaurant for the past 21 years. They both work there, along with their wives and Johns sister, and like other successful restaurant owners, take immense pride in providing a quality, homemade product for their customers. The difference between their restaurant and the others? The Super Day Express is inside their Citgo gas station and convenience store on the corner of S.R. 776 and S.R. 771 in Port Charlotte. This is not typical gas station food, not by a long shot. John says the concept was originally his fathers idea. My father always had restaurants back up in New Jersey, so I grew up in the restaurant business,Ž he said. When my father moved down here to Florida in 1996, he called me and said, I have an idea for a place. This building used to be a Pik N Run, so the deli was already here, but they hadnt really done anything with it.Ž What Lee proposed to do was to add a full menu, including salads, hot entrees, pizza and desserts, and because it was a completely new idea for a gas station setting, people in the community were drawn to it. John describes the concept as a diner, but without tables and a wait staff. He has won awards for his ribs, fried chicken and “sh entrees, as well as his homemade desserts, like New York style cheesecake and eclairs. There is also a full deli and the restaurant offers takeout, delivery and catering services. The family has obviously hit on an idea that has caught on with the Charlotte County community. John said that in the mornings, there is a long line of people stopping in to get some homecooked food to take to work for lunch, and in the afternoons, folks are coming in to pick up their dinners. We also try to keep the prices low for the customers „ many of them (the prices) havent been changed in a couple of years,Ž he said. Mostly, we see the same people all the time, and we try to make them feel at home.Ž The Super Day Express restaurant is located at 1595 South McCall Road, Port Charlotte, and is open from 5 a.m. to 11 p.m., seven days a week. The deli closes at 10 p.m. Delivery hours are Monday through Friday, from noon to 10 p.m. and Saturday and Sunday, from 11 a.m. to 10 p.m. For more information, or to place a delivery or catering order, call 941-697-7641 or visit the website at www.superdayexpress.com.Super Day Express: Not typical gas station foodBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU The Super Day Express restaurant is located at 1595 South McCall Road, Port Charlotte, and is open from 5 a.m. to 11 p.m., seven days a week. The deli closes at 10 p.m. Delivery hours are Monday through Friday, from noon to 10 p.m. and Saturday and Sunday, from 11 a.m. to 10 p.m. For more information, or to place a delivery or catering order, call 941-697-7641 or visit the website at www.superdayexpress.com. LETS GO PHOTOS BY DEBBIE FLESSNERJohn Plakiotis and his father Lee own the Super Day Express, a restaurant that resides in a Citgo station. Super Day Express also oers a full array of homemade desserts. In addition to hot dishes, the Super Day Express has a full deli. family,Ž Haymans said. It started to get attention from the local media. The appeal was in its accessibility to Joe Sixpack. You didnt have to be Michael Phelps to swim Charlotte Harbor. You could take part in the event and be home in time to “re up the barbie. It was easy enough that it was doable, and hard enough that you felt a sense of accomplishment when you were done,Ž Haymans said. And it grew. It bobbled around for a while, inched forward, and over the years it caught folks imagination.Ž Today, we get people.Ž Theres no telling how many. People will just show up to swim or watercraft their way the 1.5 miles from the starting points to Harpoon Harrys where food and drink await them. This year, there are new starting points because of ongoing construction along the 41 bridge. Start times vary from year to year due to the tides. This year, its 11 a.m. According to Haymans, one starting point is for those arriving by boat at the north end of the 41 bridge. Stay out of the construction area. The other starting point is the sandy beach at the east end of Gilchrist Park in Punta Gorda. Swim out to the channel, then around Marker No. 4, join those coming from the other side, and “nish at Fishermens Village.SWIMFROM PAGE 1 NEW Wednesday Thursday Friday Saturday Sunday Monday Tuesday -SnowCrab1Lb.just starting -!8oz.PrimeRibjust12oz.PrimeRibjust -Discounted -SteamPotParty!Starter,Regularfortwo $19.99!AllYouCanEatCrawfish$14.99 Ladies'Night6pm~LiveMusicwithŽ FirstMartinioftheDayFreeforLadies! BeefSpecials$14.99~$16.99 HappyHourAllDay! $14.99$19.99$29.99!TommySantelli MusicwithTommySantelliŽ-just AllYouCanEatFishFry$9.99~LiveLiveMusicBrittanyMacKrackenŽ with starting@7pmwinesbytheglass,allbottles! ŽWineLoversNightŽ$2off$10offBrunch11amto2:30pm,getoneglassoffreeChampagne! ~RegularMenuavailableallDay! AllYouCanEatPancakeLiveMaineLobster(Whilesupplieslast!)WeeklySpecialOverview 2001SiestaDrive Suite100Sarasota,FL34239(941)806-6820www.ChefRolf.US NOWOPEN Dailyat3:30PM!ChefRolf'sNewFloridaitchen K3:30pm-6:30pm HappyHourEverydayRawOystersonHalfShelljust$1each!3:30pm-5:30pm SunsetMenu ThreeCourses$20EverydayChampagneBrunch/EverySunday 11am-2:30pmAllYouCanEatPancake, WaffelsorFrenchToast$10FullMenu& SarasotasBest RawBar Always Available LunchSoup&Sandwich...$5.99 3CorseSunsetMenu$9.99 (21items)start@FriedShrimp$11.99~GrilledTilapia$13.99 2Lb.LiveMaineLobsterjust$34.99 TheVeniceGondolierSunProudlySponsors ChefRolf'sNewFloridaitchenCookingShow K 14ozUSDAChoiceNewYorkStrip withCajunfries$19.99 ShrimpFestivalChoosefrom10preparationstyles 2Styles 3Styles 4Styles 4ShrimpperStyle $14.99 $17.99 $19.99 Soup&Sandwich 3CourseDinner forjust$19.991.HushPuppies 2.8oz.PorkChop andShrimpScampi 3.ScoopCiaoGelato Lunch$5.99 SunsetMenu starts@ $9.99 10%Discountoff EntireCheckattheSaltwater Caf1071 Tamiami TrlN Nokomis,FL 34275(941) 488-3775www.SaltwaterCafe.comExpires0 /3/2018~ NotValidon SunsetMenu or any discounteditems! (notvalidwithanyotheroffer)G061318 adno=54537208 adno=720038 adno=50537978 ENGLEWOOD ART CENTER Find us on350 S McCall Rd, Englewood, FL 34223 941.474.5548 SUMMER ART MARKET! FRIDAY, JULY 6 € SATURDAY, JULY 7 Indoor and family-friendly! Paintings, watercolor, ceramics, “ber art, sculpture and photography by area artists. activities PLEASE VISIT ringling.edu/eac or email eac@ringling.edufor more information. adno=54537520

PAGE 57

8 Lets Go! E/N/C/V June 27 July 3, 2018 DOWNTOWN RECONSTRUCTION: WERE STILL OPEN FOR BUSINESS!by Rod Nafziger, President Venice MainStreet While the meaning of reconstruction is, a thing that has been rebuilt after being damaged or destroyed,Ž heavy use certainly hasnt destroyed our city, but it is time for renewal. Renewal is an opportunity to bring fresh life to something, to reinvigorate it and this is what will be witnessed by the entire community on the Avenues in our Historic Downtown District beginning in July. Venice MainStreet is excited to experience this beauti“ cation transformation and we know you will be, too. Get out this summer and share the beauti“ cation with our businesses as they will be operating as normal during the reconstruction. Dont worry, all the businesses will be accessible during construction, we will have plenty of parking for you as none of the large public lots will be a ected and full road closures will only happen after 10pm. Through the generous support of the Gulf Coast Foundation and the Venice Gondolier Sun, Venice MainStreet is proud to announce a Summer of Love.Ž Residents and visitors alike will be able to enjoy Venices renaissance “ rst-hand. With Gulf Coast Foundations commitment to Venice MainStreet, Venice businesses will be able to participate in many of our promotions with no additional constraints to their marketing budgets. Venice MainStreet has instituted a robust Summer of LoveŽ marketing campaign. We strongly encourage the community to support our local businesses and partake in the summers entertainment. Join us downtown on July 20th & 21st for the popular annual Christmas in July festivities. Stroll the holiday decorated avenues while you shop and dine. You may even sit next to Santa on the Trolley! Enjoy a Wine Walk on August 16th and Barstool Open, August 25th, where your team can miniature golf around downtown. Followed by the September Craft Fair, Shoptember and the 3rd annual Venice Beach Party. Sip local brews at the Oktoberfest on the 4th of October. The 31st Annual November Art Festival, will surely be the perfect way to celebrate the beauti“ cation of Downtown Venice. Venice MainStreet will be sharing work areas, progress and pictures of our renewed Avenues through the whole process. Like Venice MainStreet on Facebook. Be added to our email list to receive the Venice MainStreet weekly newsletter. Visit our revamped, mobile friendly website for easy access to key information at www.visitvenice” .org.adno=54529802 VENICE FARMERS MARKETSaturday, 8-12pm Tampa Avenue Moving to City Hall July 7JULY FOURTH FIREWORKSJuly 4, 9pm South JettyCHRISTMAS IN JULYJuly 20 & 21, 10-5pm DowntownUPCOMING EVENTS SINCE 1987 Thanks for Voting us Best BBQ for 17 Years! Dine In € Carry Out € Catering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=54533604 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.com ABBYSONMIAMI.COM220 MIAMI AVE. WEST € VENICE, FL € 9414845187 HAPPY HOUR 3-7 OPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM ABBYSon MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS adno=54533619 Taos Beauty SandalFast Recovery Foamcushioning for lasting cooling comfort. The lightweight outsole is durable & noticeably lighter to take you wherever you need to go. Only the BestB BBootery gy Available in: Black and Black Print, Light Gold Embossed, Taupe Print, and White Metallic adno=54529796 H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Mon Fri 10am 4pm. Sat 10am 2pmWEEK D AY SPE C IALSMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 Tamiami Trail S. On the Island Next to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 7/31/18 adno=54529800 Breakfast € Lunch € Dinner € Take-Out € Catering 227 W. Miami Ave. € Venice Island € 941-451-8261Mon-Sat 7:30 am 8:00 pm € Sun 7:30 am 2:00 pm BURGUNDY SQUARE CAFE Competitor July 2018 World Lobster Roll Championship Daily Specials Mon Baked Half Chicken $10.99 (dinner only)Tues 2 Eggs, Toast, Coffee $5.95 Wed Soup & 1/2 Sandwich $7.50 (lunch only)Thurs Roast Pork Dinner $10.99 (dinner only)Fri Fried Cod or Shrimp $10.99 Sat Prime Rib & Lobster $20.95 (dinner only)Sun Free Mimosa (with purchase) Cafe € HomeStyle Cooking € Breakfast € Burger € Lunch adno=54533620 Summer Specials www.visitvenice” .org/calendar Photo Provided Photo Provided Wine not? CAFE LONGE 239 Miami Ave. West, Venice Island 941.244.2643 € www.cafelonget.com adno=54536210 1600 Harbor Drive S., Venice € FinsAtSharkys.com € Reservations: 941.999.FINS 3-Course Dinner for Only $32 SAVOR SARASOTA EXTENDED adno=54529798

PAGE 58

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 865 9.87 +9.7AAR AIR .30 .6 27 49.05 33.92 178 47.60 +21.2tABB Ltd ABB .76e 3.5 ... 28.67 21.61 1717 21.74 -18.9ABM ABM .70 2.3 19 45.12 28.17 549 30.23 -19.9ADT Inc n ADT ... ... ... 9.12 6.93 1710 8.77 +12.1AES Corp AES .52 3.9 12 13.35 9.86 8496 13.21 +22.0AFLAC s AFL 1.04 2.4 14 46.19 38.31 2109 44.00 AG MtgeIT MITT 2.00f 10.3 7 19.95 16.31 236 19.33 +1.7AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.40 +.2AG Mtg pfB MITTpB 2.00 7.8 ... 25.71 24.50 5 25.55 +.9AGCO AGCO .60 1.0 26 75.95 58.12 453 60.31 -15.6AH Belo AHC .32 6.7 ...dd 5.80 4.35 13 4.75 -1.0AK Steel AKS ... ... 20 7.04 4.00 19287 4.49 -20.7AMC Ent AMC .80 5.0 ...dd 24.20 10.80 2194 15.85 +5.0AMCON DIT .72 .8 10 113.60 80.95 87.05 -11.0AMN Hlth AMN ... ... 24 68.20 34.85 416 60.40 +22.6ARC Docu ARC ... ... 12 4.84 1.81 262 1.83 -28.2tASA Gold ASA .04e .4 ...q 12.99 10.04 62 10.12 -10.6AT&T Inc T 2.00f 6.3 12 39.80 31.17 44616 31.62 -18.7AT&T 66 n TBB ... ... ... 26.72 24.47 114 25.22 -3.3A10 Ntwks ATEN ... ... ...dd 8.85 5.63 250 6.34 -17.9AU Optron AUO .18e ... ... 5.35 3.72 658 4.16 AVX Cp AVX .46 2.9 ...dd 20.22 14.51 166 16.11 -6.9AXA EqH n EQH ... ... ... 22.25 20.39 2263 20.82 -2.7AZZ Inc AZZ .68 1.5 20 57.65 39.50 233 44.55 -12.8Aarons AAN .12 .3 10 49.77 34.29 534 44.88 +12.6AbbottLab ABT 1.12 1.8 27 64.60 47.83 4177 60.81 +6.6AbbVie ABBV 3.84 4.2 17 125.86 69.38 5109 92.12 -4.7AberFitc ANF .80 3.0 18 29.20 8.81 1610 26.71 +53.2AbdAsPac FAX .42 9.7 ...q 5.29 4.32 623 4.34 -11.1AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 23 6.08 -4.6AbdnChile CH .58e 8.2 ...q 9.64 6.83 302 7.06 -20.9AbdGlbInc FCO .84 10.7 ...q 9.48 7.81 17 7.85 -11.0AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.21 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 5 8.78 -2.6AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.58 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.80 32.13 -3.2AcadiaRlt AKR 1.08 3.9 24 30.63 21.34 439 28.02 +2.4Accenture ACN 2.66 1.7 28 165.58 122.00 2163 156.86 +2.5AccoBrds ACCO .24 1.7 24 13.98 10.35 355 13.75 +12.7AcmeU ACU .44 2.0 20 28.80 19.00 1 22.34 -4.5AcornInt rs ATV ... ... ... 38.86 9.33 90 16.05 -9.0ActiniumP ATNM ... ... ...dd 1.33 .33 1855 .67 +.5Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 19 21.59 +1.0Actuant ATU .04 .1 ...cc 30.05 21.50 908 29.05 +14.8Acuity AYI .52 .4 13 208.83 109.98 511 120.28 -31.7Acushnet n GOLF ... ... ... 25.66 15.16 143 24.52 +16.3AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 189 15.41 +2.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 84 19.76 -.4AdmRsc AE .88 2.0 ...dd 50.59 32.80 6 43.37 -.3Adecaogro AGRO ... ... ... 11.15 7.20 477 8.55 -17.3Adient n ADNT 1.10 2.2 ... 86.42 47.03 861 49.85 -36.7AdtalemGl ATGE .36 .8 19 50.15 30.15 256 47.75 +13.6AdvAuto AAP .24 .2 24 143.42 78.81 746 137.07 +37.5AdvDisp n ADSW ... ... ... 25.71 21.50 776 24.92 +4.1AdvDrainS WMS .32f 1.1 25 31.00 17.90 347 28.95 +21.4Advansx n ASIX ... ... ... 46.51 29.55 102 37.90 -9.9AdvOil&Gs AAV ... ... 6 7.35 2.70 113 3.15 -26.7AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 48 15.17 -4.5AdvCCvII AGC .56 10.0 ...q 6.49 5.40 66 5.58 -6.8AdvClEnh LCM .84 10.8 ...q 8.87 7.73 39 7.77 -6.8AdSDorWr AADR .32e .6 ...q 64.00 45.96 29 54.25 -7.8AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 16 21.50 +.1AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 27.67 -10.7AdvSmCap SCAP ... ... ... 39.07 30.53 1 38.78 +10.8AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.31 -.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.21 -.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 9 47.83 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 3 31.18 +1.1Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 1 68.81 -3.7AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.33 -2.1AdMadIntl FWDI .37e 1.2 ...q 33.10 27.18 30.69 -1.2AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.25 +1.4AdvActBear HDGE ... ... ...q 8.91 7.43 87 7.75 -1.1Aecom ACM ... ... 11 39.90 30.15 722 33.17 -10.7AegeanMP ANW .08 10.7 2 6.00 .70 790 .75 -82.5Aegon AEG .25e 4.2 ... 7.48 4.86 2195 5.95 -5.6sAegon cap AEH 1.59 6.1 ... 26.39 25.40 26 26.10 +1.1Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 23 26.46 +2.0Aegon t AEB .77 3.1 ... 25.35 23.55 15 24.84 +2.7Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 45.54 856 54.15 +2.9Aerocntry ACY ... ... 3 17.34 10.10 2 15.10 -.9AerohiveN HIVE ... ... ...dd 6.50 3.02 489 4.25 -27.1AerojetR AJRD ... ... ...dd 36.25 20.26 471 29.46 -5.6Aetna AET 2.00 1.1 18 194.40 149.69 1203 188.08 +4.3AffilMgrs AMG 1.20 .8 12 216.99 150.55 720 151.72 -26.1Agilent A .60 1.0 73 75.00 58.22 3628 61.98 -7.5Agnico g AEM .44 ... 42 51.86 37.35 783 44.55 -3.5AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 144 53.88 +4.7Air Inds AIRI .60 32.1 ... 2.03 1.15 76 1.87 +10.7AirLease AL .40 1.0 5 50.70 36.42 419 41.91 -12.9AirProd APD 4.40 2.8 23 175.17 140.78 829 155.86 -5.0AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 9 25.30 18.97 258 20.95 -10.4AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 4 25.46 -4.2AlamoGp ALG .44f .5 24 120.58 86.41 55 91.59 -18.9AlamosGld AGI .02 .4 ... 8.58 4.83 786 5.63 -13.5AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1111 60.63 -17.5AlbnyIn AIN .68 1.1 52 68.85 49.20 47 60.75 -1.1Albemarle ALB 1.34f 1.4 20 144.99 86.75 1071 92.52 -27.7Alcoa Cp AA ... ... 42 62.35 30.65 3918 45.80 -15.0AlexB Inc ALEX .28 1.2 31 30.35 20.83 568 22.50 -18.9Alexanders ALX 18.00 4.7 ... 436.80 332.98 15 384.90 -2.8AlexREE ARE 3.72f 3.0 31 134.37 114.00 585 125.60 -3.8AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.27 -4.7AlexcoR g AXU ... ... ... 1.85 1.10 249 1.30 -18.2AlgonPw n AQN .51f ... ... 11.34 9.47 141 9.67 -13.4Alibaba BABA ... ... 57 211.70 137.52 20712 191.42 +11.0Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 5.74 1.32 198 1.48 -59.7AllegCp Y ... ... ...cc 639.42 521.07 68 582.95 -2.2AllegTch ATI ... ... ...dd 30.25 16.22 1499 25.16 +4.2Allegion ALLE .84 1.1 ... 89.81 73.85 720 76.33 -4.1Allergan AGN 2.88 1.7 11 256.80 142.81 1718 169.91 +3.9Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 173 77.91 +4.8AlliCAMun AKP .70 5.3 ...q 14.02 12.49 13 13.16 -3.2AlliData ADS 2.28 1.0 15 278.33 192.02 411 232.10 -8.4AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 26 12.65 -5.6AlliOne rs AOI ... ... ...dd 30.70 9.85 258 17.30 +30.6AlliBGlbHi AWF .84 7.3 ...q 13.12 11.50 242 11.50 -9.9AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.0 13 29.80 22.55 329 28.60 +14.2AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1782 42.28 -.8AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 225 6.93 -1.4AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 597 5.93 -4.5AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 260 12.68 -2.8AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 101 22.16 +4.9Allz24Tgt n CBH ... ... ... 10.05 8.75 25 9.27 +1.9AllnzgDI&Cv ACV 2.00 8.5 ...q 24.13 20.03 32 23.46 +7.4AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 29 25.70 +.9AllisonTrn ALSN .60 1.5 14 45.69 32.93 1216 40.32 -6.4Allstate ALL 1.84 2.0 14 105.36 85.59 2157 92.22 -11.9Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 3 25.68 +.3Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 29 26.17 -.3Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 14 25.96 -.2 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 10 26.49 +.4Allstat pfE ALLpE 1.66 6.3 ... 27.64 25.70 43 26.26 Allstat pfF ALLpF 1.56 5.7 ... 27.83 25.02 9 27.30 +2.6AllyFincl ALLY .52 2.0 11 31.29 20.50 6049 25.77 -11.6AlmadM n AAU ... ... ... 1.36 .70 141 .74 -28.3AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 4 31.44 +2.4AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.93 7 30.62 -7.4AlpMoIntQ IMOM ... ... ...q 33.00 25.69 14 28.93 -4.7AlpMoUSQ QMOM ... ... ... 33.24 24.73 57 31.01 +8.4AlpArcVl n VMOT ... ... ... 31.39 25.00 53 28.83 -.5AlphaPro APT ... ... 17 4.25 2.80 22 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.82 -2.5AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 4 69.56 AlpDisrTc n DTEC ... ... ... 29.82 24.40 8 27.86 +10.5AlpBzSoMed BUZ ... ... ... 38.00 27.95 1 36.10 +12.7AlpsRivFlex RFFC ... ... ... 35.25 30.68 92 34.29 -1.3Alps RivDiv RFDA ... ... ... 33.92 28.16 6 32.46 +2.5AlpRvrCare RFCI ... ... ... 26.24 23.73 656 23.91 -3.2AlpRivUncn RFUN ... ... ... 26.57 25.02 9 25.15 -3.4AlpSprtJG SGDJ ... ... ...q 38.94 27.95 11 28.97 -13.8AlpMedBrk SBIO ... ... ...q 39.50 27.19 54 37.93 +15.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 117 19.13 -7.6AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 0 36.29 +.2AlpEDvDg EDOG .73e 3.4 ...q 27.38 21.27 9 21.42 -15.7AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 3 21.87 -5.3AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.05 81 27.03 -5.7AlpBarr400 BFOR .25e .6 ...q 44.53 36.66 3 43.59 +4.8AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 15 24.40 -3.0AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 123 44.71 -2.4AlpAlerMLP AMLP 1.35e 13.1 ...q 12.13 9.01 16723 10.32 -4.4Alteryx n AYX ... ... ... 41.47 18.64 874 36.93 +46.1Altice n ATUS ... ... ...dd 31.62 14.60 4636 16.89 -11.5AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 69.47 -14.9AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.00 53.91 7624 56.10 -21.4AlumChina ACH ... ... ... 23.54 10.64 126 11.02 -38.5ATrFn pfA AFSIpA 1.69 9.1 ... 25.28 13.96 12 18.57 -9.9AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 8 19.69 -9.9AmTrF pfC AFSIpC 1.91 9.4 ... 25.57 14.91 5 20.37 -9.4AmTrF pf F AFSIpF ... ... ... 24.19 13.93 16 19.42 -5.4AmTrF pfE AFSIpE ... ... ... 26.05 14.80 10 22.16 -3.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 7 25.00 -3.4AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 14 24.29 -2.8AmTrF pfD AFSIpD 1.88 8.9 ... 25.46 14.42 12 21.15 -4.7AmberRd AMBR ... ... ...dd 10.29 6.14 303 9.49 +29.3tAmbev ABEV .05e 1.1 8 7.43 4.79 31432 4.75 -26.5AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.1 21 64.89 51.89 1540 59.94 +1.6Ameresco AMRC ... ... 19 13.20 5.25 70 11.85 +37.8AMovilL AMX .17e 1.0 12 19.91 14.85 4224 16.37 -4.5AmMovl A AMOV ... ... ... 19.87 14.77 1 16.33 -4.0AmAssets AAT 1.08f 2.8 24 41.69 30.62 213 38.41 +.4AmAxle AXL ... ... 5 20.27 13.38 2216 16.83 -1.2AmCampus ACC 1.84f 4.3 42 49.26 34.52 950 42.99 +4.8AEagleOut AEO .55f 2.3 18 25.77 10.23 3243 23.56 +25.3AEP AEP 2.48 3.6 18 78.07 62.71 3363 69.30 -5.8AEqInvLf AEL .24f .7 21 37.16 24.67 403 35.74 +16.3AmExp AXP 1.40 1.4 15 103.24 82.44 5166 98.21 -1.1AFnclGrp AFG 1.40 1.3 19 121.69 95.19 286 106.88 -1.5AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 3 25.73 -1.9AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 14 25.75 -1.8AHm4Rent AMH .20 .9 ... 23.23 18.39 2484 22.00 +.7AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.32 -7.5AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 2 25.14 -6.2AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 7 24.06 -4.4AHm4R pfF AMHpF ... ... ... 26.27 22.43 10 24.56 -3.9AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 3587 53.64 -10.0AmLorain ALN ... ... ...dd .51 .14 14 .19 +8.0AMidstrm AMID 1.65 15.7 ...dd 15.25 9.42 606 10.50 -21.3AmrRlty ARL ... ... ...dd 21.57 8.00 7 15.80 +23.0AmRenAs n ARA ... ... ... 24.07 9.91 127 16.35 -6.0AmShrd AMS ... ... 13 4.10 2.25 20 2.65 +2.0AmStsWtr AWR 1.02 1.8 32 60.00 46.62 131 58.15 +.4AmTower AMT 3.08f 2.2 41 155.28 130.37 3053 143.17 +.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 43 24.00 17.00 77 23.40 +19.1AmWtrWks AWK 1.82f 2.1 37 92.37 76.04 912 85.29 -6.8AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 34 48.37 39.41 561 41.24 -10.8Ameriprise AMP 3.60f 2.5 12 183.90 125.07 1162 141.73 -16.4AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 960 90.39 -1.6Ametek AME .36 .5 30 79.32 59.56 1032 72.29 -.2AmiraNatF ANFI ... ... ... 7.05 1.62 120 2.37 -43.2Ampco AP ... ... ...dd 18.60 8.49 77 10.50 -15.3Amphenol APH .92f 1.1 35 93.62 72.35 1384 87.17 -.7AmpioPhm AMPE ... ... ... 4.95 .38 1775 2.31 -43.2AmpSrLn n YESR ... ... ... 28.57 23.85 24.38 -.1AmpDivOpt DIVO ... ... ... 30.56 25.82 4 28.52 -1.7AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 61 1.17 +15.8Amrep AXR ... ... 9 7.71 6.44 7.12 +1.4Anadarko APC 1.00 1.4 85 74.72 39.96 5008 73.07 +36.2Anadrk 18 AEUA 3.75 11.4 ... 41.61 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 38 151.89 89.58 843 131.66 +15.1AndeavLog ANDX 4.42f 10.3 22 55.21 40.66 418 43.08 -6.7Anf DvAlt n DALT ... ... ... 10.57 9.62 8 9.98 -1.8AnglogldA AU ... ... ... 12.00 7.90 2345 8.18 -19.7ABInBev BUD 3.19e 3.2 24 126.50 91.70 2189 98.41 -11.8Anixter AXE ... ... 14 88.85 56.25 116 64.20 -15.5Annaly NLY 1.20 11.3 12 12.73 9.95 10018 10.65 -10.4Annaly pfC NLYpC 1.91 7.6 ... 26.02 25.00 9 25.19 -1.2Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 24 25.21 -.6Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 68 24.17 -2.5Annaly pfF NLYpF ... ... ... 26.59 24.54 110 25.23 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.44 14.85 286 18.94 -4.0AnteroMid AM 1.56f 5.1 24 35.10 24.20 363 30.82 +6.1AnteroRes AR 1.00 4.8 44 22.38 16.31 2180 20.94 +10.2Anthem ANTM 3.00 1.2 16 267.95 179.40 1126 241.27 +7.2Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.7 11 6.35 4.55 564 5.15 -5.3Anwrth pfA ANHpA 2.16 8.2 ... 27.24 25.35 1 26.42 -.1Anwrth pfB ANHpB 1.56 5.7 ... 30.75 24.60 27.25 -.8Anwrth pfC ANHpC 1.91 7.5 ... 25.59 24.46 2 25.46 +1.2Aon plc AON 1.60f 1.2 27 152.78 130.87 1000 137.75 +2.8Apache APA 1.00 2.3 28 51.21 33.60 3252 44.17 +4.6AptInv AIV 1.52 3.6 24 46.72 37.97 1735 42.35 -3.1AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 2 26.06 -4.9ApolloCRE ARI 1.84 9.8 11 19.23 17.56 1431 18.75 +1.6ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 8 25.80 ApolloGM APO 1.95e 6.3 11 37.35 25.61 803 30.88 -7.7ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 5 25.25 -4.0ApolG pfB APOpB 1.59 6.5 ... 25.04 24.25 45 24.64 -.8ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 9 25.42 -2.5ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 103 16.52 +1.8ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 35 15.64 -.7AppHReit n APLE 1.20 6.5 29 20.19 16.72 978 18.34 -6.0ApldIndlT AIT 1.20 1.6 20 76.20 54.00 191 72.95 +7.1Aptargrp ATR 1.28 1.4 27 96.39 79.97 267 92.71 +7.5Aptiv APTV .22 .2 18 103.23 71.64 1477 94.88 +11.8AquaAm WTR .82 2.3 26 39.55 32.30 741 35.14 -10.4Aquantia n AQ ... ... ... 18.49 9.60 625 12.16 +7.3Acquavnt n WAAS ... ... ... 17.70 10.87 246 15.84 +2.1Aramark ARMK .42 1.1 19 46.09 36.29 3093 38.42 -10.1ArborRT ABR 1.00f 9.9 8 10.27 7.88 699 10.14 +17.4Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 1 25.96 +2.5ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 0 25.36 -.8ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 1 26.11 -.3ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 21.05 2592 30.19 -6.6ArchCoal ARCH 1.60 2.0 7 102.61 62.55 397 79.31 -14.9ArchDan ADM 1.34 2.9 19 46.78 38.59 2419 46.23 +15.3Archrock AROC .48 3.9 33 13.01 8.25 1442 12.35 +17.6 Arconic ARNC .24 1.4 ...dd 31.17 16.47 2489 17.03 -37.5Arconic pf ARNCp 3.75 4.4 ... 92.00 84.56 0 86.08 +.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.85 426 7.15 -30.9ArcusBio n RCUS ... ... ... 19.67 13.26 72 14.22 -17.3tArdaugh n ARD .56 3.5 ... 23.72 16.40 347 16.12 -23.6ArdmoreSh ASC ... ... ...dd 9.05 6.40 151 8.45 +5.6AresCmcl ACRE 1.12f 8.0 12 14.13 11.96 167 13.99 +8.4AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 57 16.15 -1.6AresMgmt ARES 1.18e 5.7 14 25.95 17.40 303 20.75 +3.8AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 3 26.73 +.8Argan AGX 1.00 2.5 9 69.95 34.90 671 40.30 -10.4ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 2 25.26 -.1ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 98 60.25 +12.4AristaNetw ANET ... ... 53 311.67 141.78 718 262.38 +11.4ArkInnova ARKK ... ... ...q 48.57 28.34 520 45.77 +23.4ArkIndInno ARKQ ... ... ...q 37.14 27.57 12 34.78 +5.6ArkGenom ARKG ... ... ...q 31.80 21.72 132 29.85 +21.9ArkWebX.O ARKW .94p .7 ...q 59.29 34.37 174 56.06 +21.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 1 24.87 +2.1Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 20.38 +.1ArlingAst AI 2.20 20.1 6 15.03 9.90 640 10.95 -7.0ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 1 24.22 -.9ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 4 23.82 -1.7ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.52 -1.7ArmadaHof AHH .80 5.3 20 16.00 12.67 819 15.06 -3.0ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 5 25.40 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 11 24.94 -.3ArmourR rs ARR 2.72 11.9 5 27.55 21.40 303 22.92 -10.9ArmsFloor AFI ... ... 70 18.60 12.03 98 14.78 -12.6ArmstrWld AWI ... ... 15 65.00 43.77 309 62.70 +3.6ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 26 17.36 -3.5ArrowEl ARW ... ... 11 87.26 72.31 465 76.97 -4.3ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 7.9 20 41.45 29.00 374 30.35 -23.2AskanoG g AKG ... ... ... 1.66 .43 257 1.09 +54.4AsburyA ABG ... ... 10 76.50 49.10 125 72.50 +13.3AshfordHT AHT .48 6.7 ...dd 7.57 5.42 634 7.21 +7.1Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 3 25.97 +3.1AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 3 23.86 -6.1AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 11 23.74 -5.5AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 12 24.29 -4.4AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 13 24.05 -4.2Ashford AINC ... ... 15 109.82 47.03 38 56.01 -39.8Ashland ASH .90m 1.2 43 80.84 59.80 405 77.97 +9.5AsiaPc APB .61e 2.1 ...q 15.71 12.71 1 14.03 -2.7AsiaTigr GRR .07e .6 ...q 11.49 10.01 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 66 4.88 AspenIns AHL .96 2.3 ...dd 52.40 34.80 533 41.80 +3.0Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 14 25.72 -5.7AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 22 24.63 -4.5AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 8 25.71 -5.4AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 24.95 -3.9AsscdBanc ASB .60 2.1 19 29.03 20.95 811 27.95 +10.0AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 20 39.75 +16.6Assurant AIZ 2.24 2.2 40 106.99 84.34 979 101.34 +.5AssuredG AGO .64 1.8 7 45.73 32.97 604 35.62 +5.2AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 4 25.85 -.6AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 13 25.58 -2.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 9 25.18 +.5AsteriasBio AST ... ... ...dd 3.75 1.20 119 1.65 -26.7AstraZen s AZN 1.37e 3.9 9 37.30 28.43 5030 34.88 +.5sAtHomGr n HOME ... ... 53 39.31 20.07 1855 39.34 +29.5Atento SA ATTO .34p ... 12 12.90 6.68 111 6.95 -31.5tAthene n ATH ... ... ... 55.22 43.89 1355 44.41 -14.1AtkoreInt n ATRK ... ... ... 24.48 15.05 715 21.31 -.7AtlPwr g AT .12 ... ...dd 2.60 1.80 312 2.30 -2.1ATMOS ATO 1.94f 2.2 17 93.56 76.46 730 89.84 +4.6AurynRs n AUG ... ... ... 3.00 1.00 68 1.09 -33.8AutoNatn AN ... ... 13 62.02 38.59 816 49.95 -2.7Autohome ATHM ... ... 18 119.50 44.12 1101 105.83 +63.6Autoliv ALV 2.32 1.6 23 160.23 104.56 879 146.56 +15.3AutoZone AZO ... ... 14 797.89 491.13 267 675.35 -5.1Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 584 47.85 +8.5AvalonHld AWX ... ... ...dd 3.64 1.83 8 2.13 +6.5AvalonBay AVB 5.88 3.4 23 196.13 152.65 841 171.31 -4.0Avangrid n AGR 1.73 3.3 39 54.55 43.13 439 51.88 +2.6AvayaHl n AVYA ... ... 17 23.76 19.08 1325 20.11 +.6AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 26 123.67 87.43 757 101.60 -11.5Avianca AVH .18e 2.6 ... 9.76 6.40 66 6.80 -15.3AvinoSG g ASM ... ... ... 1.89 1.14 115 1.22 -9.0Avista AVA 1.49f 2.8 29 52.89 41.21 409 52.77 +2.5Avon AVP ... ... 16 3.89 1.48 4914 1.64 -23.7Axalta AXTA ... ... ... 38.20 27.77 3132 30.50 -5.7AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 550 55.75 +10.9AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 6 25.13 -.4AxisCap pfE AXSpE ... ... ... 25.85 23.39 36 24.89 -1.1Azul n AZUL ... ... ... 35.05 17.04 369 17.31 -27.4AzurePwr n AZRE ... ... ... 18.10 12.53 24 14.66 +3.2B -B&G Foods BGS 1.90f 5.8 9 39.75 22.00 1600 32.50 -7.5B2gold g BTG ... ... 64 3.30 2.31 1807 2.55 -17.7BB&T Cp BBT 1.50a 2.9 16 56.31 43.03 5794 51.43 +3.4BB&T pfD BBTpD ... ... ... 25.80 24.87 10 25.62 +.6BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 17 25.32 +.2BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 8 25.16 +.5BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 16 25.09 -.3BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 15 26.23 -2.9BBVABFrn BFR .25e 1.8 ... 27.45 13.07 320 13.88 -44.9BBX Cap n BBX .03 .3 11 10.17 5.87 468 8.92 +11.9BCE g BCE 3.02 ... ... 49.06 40.40 809 40.50 -15.6sBG Staffing BGSF 1.20f 5.2 27 22.71 14.26 57 22.98 +44.2BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 3 25.86 -.2BHP BillLt BHP 1.66e 3.4 ... 52.17 33.74 4752 48.83 +6.2BHPBil plc BBL 1.66e 3.8 ... 47.92 29.11 4635 44.08 +9.4BP MidPt n BPMP ... ... ... 23.00 16.83 265 21.50 +4.5BP PLC BP 2.38 5.3 24 47.83 33.90 8334 44.89 +6.8BP Pru BPT 3.60e 12.4 5 31.80 18.65 263 29.05 +44.5tBRF SA BRFS ... ... ... 15.50 4.96 2774 4.91 -56.4BRT BRT .80f 6.1 11 13.99 7.36 65 13.10 +11.1BT Grp s BT .99e 6.9 ... 21.16 13.53 709 14.38 -21.1BWX Tech BWXT .64f 1.0 31 72.18 46.16 431 62.20 +2.8B&W Ent n BW ... ... ...dd 12.06 1.61 1121 2.47 -56.5BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 58 18.78 -3.1BadgerMtr s BMI .52 1.2 39 52.10 39.10 92 44.70 -6.5BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 3696 33.13 +4.7BallCorp s BLL .40 1.1 18 43.24 35.12 3216 35.74 -5.6Ballanty BTN ... ... ...dd 7.00 3.95 5 5.50 +18.3BanColum CIB 1.27e 2.7 ... 51.38 36.38 320 47.36 +19.4BancCalif BANC .52 2.7 15 23.40 17.10 280 19.40 -6.1BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 1 26.10 -.5BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 26.03 -1.5BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 2 26.06 -1.9BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2622 7.01 -17.5tBcoBrades s BBDO .02r .4 ... 11.90 5.95 11 6.13 -27.3BcoBrad s BBD .06a .9 ... 11.98 6.56 11483 6.79 -27.1BcoLatin BLX 1.54 6.0 13 30.50 25.27 64 25.69 -4.5BcoMacro BMA ... ... 25 136.10 58.38 427 66.11 -42.9BcoSantSA SAN .21e 4.0 ... 7.57 5.25 5437 5.41 -17.3BcoSBrasil BSBR .29e 3.8 5 12.11 7.33 1001 7.55 -21.9BcSanChile BSAC .85e 2.7 ... 35.09 24.84 230 31.67 +1.3BcoChile BCH 2.12e 2.3 ... 106.50 74.23 17 93.73 -2.9BcpSouth BXS .56 1.7 ... 35.55 27.20 989 33.65 +7.0Bcp NJ BKJ .24 1.4 28 18.55 15.15 3 17.40 -4.7BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 13 21.98 +1.0BkofAm BAC .48 1.7 16 33.05 22.73 56096 28.54 -3.3BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 34 25.57 -1.6BkAML pfJ BMLpJ 1.02 4.2 ... 24.78 22.64 11 24.50 +4.8BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 33 25.53 -1.2BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 10 24.15 +1.4BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 2 1266.95 -3.9BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 154 26.29 -3.2BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 183 26.57 -1.7BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 36 26.18 -3.7BkAm pfC BACpC ... ... ... 27.83 25.41 54 26.42 -3.7BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 14 23.44 -.3BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 5 22.43 +3.8BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 4 22.31 +3.0Bk of But n NTB 1.28 2.7 ... 49.36 31.36 274 47.04 +29.6BkHawaii BOH 2.40f 2.8 19 89.09 74.72 219 84.64 -1.2BkMont g BMO 3.84e ... ... 84.71 70.82 301 76.58 -4.3BkNYMel BK .96 1.7 14 58.99 49.18 3593 55.18 +2.5BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 28 25.14 How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1732 Declined 1119 New Highs 39 New Lows 58 Vol. (in mil.) 3,519 Pvs. Volume 3,620 1,985 2,295 1673 1164 71 59 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 J JFMAM 24,080 24,740 25,400 Dow Jones industrialsClose: 24,283.11 Change: 30.31 (0.1%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 J JFMAM 7,440 7,640 7,840 Nasdaq compositeClose: 7,561.63 Change: 29.62 (0.4%) 10 DAYSDOW 24384.21 24241.22 24283.11 +30.31 +0.13% t t s -1.76% DOW Trans. 10549.67 10420.03 10474.96 -46.27 -0.44% t t s -1.29% DOW Util. 712.95 705.57 707.94 +0.07 +0.01% s s s -2.13% NYSE Comp. 12544.78 12466.12 12510.55 +28.98 +0.23% t s s -2.33% NASDAQ 7597.49 7527.00 7561.63 +29.62 +0.39% t s s +9.53% S&P 500 2732.91 2715.60 2723.06 +5.99 +0.22% t s s +1.85% S&P 400 1970.96 1956.44 1965.11 +4.21 +0.21% t s s +3.40% Wilshire 5000 28584.51 28391.32 28494.21 +87.79 +0.31% t s s +2.52% Russell 2000 1672.16 1656.12 1668.53 +11.02 +0.66% t s s +8.66% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, June 27, 2018

PAGE 59

tBkNova g BNS 3.28f ... 9 66.78 56.88 851 56.96 -11.7BankUtd BKU .84 2.0 16 44.97 30.37 822 42.54 +4.5BarHarbr s BHB .80f 2.6 21 32.48 25.09 24 30.75 +13.8Br iPthCrd OILB ... ... ... 72.40 44.92 20 70.31 +18.9BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 1 162.11 +2.4BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 13 20.17 -2.8BiP Cmdty DJP ... ... ...q 25.80 21.67 272 24.15 -1.1BarcGsci36 GSP ... ... ...q 17.81 12.12 2 16.80 +8.1BrcEnEu n FLEU ... ... ... 180.26 138.40 1 139.44 -12.4BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.37 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.68 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 40 29.35 +28.6BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 48 26.12 -2.1BiPIndMet JJM ... ... ...q 30.93 24.03 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.83 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 3 120.94 +3.8BiPSPMLP IMLP 1.22e 7.0 ...q 19.89 15.44 17.36 -3.4Barclay BCS .15e 1.5 ... 12.55 9.29 2621 10.22 -6.2iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0tBiP SPVix XVZ ... ... ...q 24.39 17.32 7 13.71 -40.2Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.59 16.42 100 18.93 +8.2B iPVxST rs VXX ... ... ...q 56.64 25.59 42615 36.48 +30.7BarcWomLd WIL ... ... ...q 70.29 60.92 0 65.42 -2.5BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 5 15.23 -.2BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 3 14.95 +6.0BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.7 18 11.12 4.99 844 6.16 -25.2BarnesNob BKS .60 9.7 ...dd 8.41 4.10 903 6.20 -7.5Barnes B .64f 1.1 55 72.87 52.42 245 59.62 -5.8Barnwell BRN ... ... ...dd 2.95 1.62 0 1.73 -16.8BarrickG ABX .12 .9 27 18.35 11.07 9182 12.75 -11.9BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 11.37 924 11.69 -50.2Baxter s BAX .76f 1.0 35 75.62 58.81 2143 73.14 +13.1BaytexE g BTE ... ... 5 4.85 2.13 2425 3.29 +9.7BeazerHm BZH ... ... 16 23.24 12.94 362 14.60 -24.0BectDck BDX 3.00f 1.3 97 248.39 191.53 1926 239.50 +11.9BectDk pfA BDXA ... ... ... 63.84 54.18 95 62.18 +7.4Belden BDC .20 .3 11 87.15 53.65 361 60.39 -21.7Belden pfB BDCpB ... ... ... 114.45 74.97 3 84.84 -17.7Belltrx g rs BXE ... ... 1 3.10 .97 101 .00 -41.9Belmond BEL ... ... ...cc 14.20 10.30 424 11.35 -7.3Bemis BMS 1.24 3.0 17 49.84 40.60 587 41.97 -12.2BenchElec BHE .60 2.0 21 35.80 25.75 311 30.00 +3.1Berkley WRB 1.52e 2.1 16 79.74 62.00 677 73.11 +2.0Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 24 24.94 -1.1Berkly pfC WRBpC ... ... ... 27.24 24.45 12 25.45 -2.8Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 16 24.76 -4.5BerkHa A BRK/A ... ... 23 326350.03 250165.03 1 284500.00 -4.4BerkH B BRK/B ... ... 25 217.62 166.78 4111 186.44 -5.9BerkHBcp BHLB .88 2.1 19 44.10 32.85 298 42.40 +15.8BerryPlas BERY ... ... 18 61.71 45.60 2470 46.58 -20.6BestBuy BBY 1.80f 2.4 27 79.90 51.61 2854 76.52 +11.8Best Inc n BSTI ... ... ... 13.54 8.08 951 11.71 +30.4BigLots BIG 1.20 2.8 13 64.42 36.20 1171 42.35 -24.6Biglari B BH ... ... 5 269.58 176.19 5 192.30 -23.6Biglari A BH/A ... ... ... 1036.79 949.00 0 962.10 BioAmber BIOA ... ... ...dd 2.78 .16 .16 -60.0BioRadA BIO ... ... 76 304.36 208.95 120 290.41 +21.7BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3BiohvnPh n BHVN ... ... ... 44.28 16.50 440 39.94 +48.0BioPhrmX BPMX ... ... ...dd .50 .10 2882 .24 +115.5BioTime BTX ... ... 3 3.21 2.08 329 2.23 +3.7BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 11 1.39 +6.9BitautoH BITA ... ... 12 54.42 18.47 743 23.98 -24.6BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 341 60.66 +.9BlkHCp un BKHU ... ... ... 77.26 56.40 66.42 +.5BlKnight n BKI ... ... 50 54.65 42.70 527 53.65 +21.5BlkStMin n BSM 1.25 6.7 22 19.03 15.52 119 18.77 +4.6BlackBerry BB ... ... ...dd 14.55 8.47 10170 10.12 -9.4BlackRock BLK 11.52 2.3 21 594.52 408.62 739 510.85 -.6Blrk22Gl n BGIO ... ... ... 10.20 8.90 61 8.95 -8.7BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 70 21.80 -6.0BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 0 14.81 +1.7BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 50 13.00 -5.7BlkCorBd BHK .78 6.2 ...q 14.26 12.63 96 12.64 -10.0BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 188 10.49 -4.1tBlkCrdAllo BTZ .97 8.0 ...q 13.66 12.10 415 12.08 -9.3tBlkDbtStr rs DSU .82 7.3 ...q 11.86 11.23 79 11.22 -4.1BlkEngyRs BGR 1.32 8.8 ...q 15.63 12.32 84 14.96 +5.5BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 113 16.32 -.4BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 234 9.06 -1.8BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 8 12.87 -4.0BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 160 14.03 +1.7BlkFloatR BGT .70 5.3 ...q 14.33 13.06 129 13.10 -5.9BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 5 14.21 -1.5BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 158 11.08 -11.4BlkHlthSci BME 2.40 6.3 ...q 39.83 32.81 33 38.26 +4.8BlkIT BKT .37 6.5 ...q 6.40 5.70 64 5.76 -6.6BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 252 5.74 -12.0BlkIQM BKN .74a 5.3 ...q 15.75 13.49 80 13.90 -6.8BlkLtdD BLW .95 6.4 ...q 16.30 14.81 105 14.89 -6.3BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 28 11.27 -6.1BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.91 -7.4BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 94 17.09 -5.8BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 54 13.25 -4.8BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 5 12.62 -7.2BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 64 13.20 -7.0BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 56 12.84 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 81 12.48 -6.8BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 34 13.19 -8.8BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 28 12.40 -7.3BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 64 12.11 -12.9BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 84 13.36 -8.9BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 35 13.67 -7.9BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 25 13.05 -6.4BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 32 13.09 -6.5BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 60 11.94 -7.6BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.32 12 13.53 -5.7BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 43 13.90 -8.4BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 142 12.53 -9.3BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 109 13.21 -11.8Blk2018 BPK .06 .4 ...q 15.07 14.71 36 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 36 15.08 +.5BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 14 14.24 -6.0BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 17 13.78 -7.0BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 5 13.16 -6.1BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 66 12.98 -8.5tBlkMuIT BFK .78 6.1 ...q 14.72 12.67 190 12.84 -8.9BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 86 21.66 -3.0BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 29 10.49 -10.0BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 14 15.45 -6.5BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 16 13.79 -6.7BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 42 14.00 -9.4BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 41 13.30 -10.1BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 45 13.28 -8.5BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 28 13.76 -12.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 42 12.03 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 17 14.75 +.3BlkNYMB BQH .74 5.7 ...q 15.65 12.96 12 13.04 -11.4BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 14 12.36 -6.1BlkNYIT BNY .83 6.4 ...q 15.50 12.60 30 12.88 -9.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.5 ...q 10.50 7.86 246 9.20 -5.8BlkSciTch BST 1.20 3.5 ...q 35.75 22.06 77 34.11 +27.8BlkStMT BSD .78a 6.2 ...q 15.61 12.41 7 12.62 -7.7BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 36 19.85 -8.2BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 40 18.09 +.5BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 72 15.88 +1.1Blackstone BX 2.70e 8.5 15 37.52 29.58 7467 31.78 -.7BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 1738 31.91 -.8BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 36 16.65 +4.6BlockHR HRB 1.00f 4.4 8 31.80 22.67 3801 22.86 -12.8BlonderT BDR ... ... ...dd 2.20 .38 27 1.07 +76.4BlueAprn n APRN ... ... ...dd 10.10 1.72 2569 3.18 -21.1BlueCapRe BCRH 1.20 10.6 ...dd 20.20 9.50 29 11.35 -5.8BluegVac n BXG .60 2.6 ... 25.69 13.00 231 23.30 +27.6BlueLinx rs BXC ... ... 12 46.42 7.57 240 39.88 +308.6BluerkRsd BRG 1.16 13.1 ...dd 13.77 7.02 81 8.84 -12.6BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 4 25.28 -4.2BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 6 22.44 -11.0BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 5 24.59 -3.4BdwlkPpl BWP .40 3.4 11 18.29 9.10 17871 11.67 -9.6Boeing BA 6.84 2.1 35 374.48 196.45 3111 331.30 +12.3BoiseCasc BCC .28 .6 16 49.30 27.60 403 44.85 +12.4BonanzaCE BCEI ... ... ...dd 37.50 23.33 1046 34.77 +26.0BootBarn BOOT ... ... 12 26.25 6.10 558 22.33 +34.4BoozAllnH BAH .76 1.7 21 45.86 31.56 1893 43.96 +15.3BorgWarn BWA .68 1.5 13 58.22 40.00 2317 44.96 -12.0sBostBeer SAM ... ... 37 305.60 128.75 137 302.55 +58.3BostProp BXP 3.20 2.6 30 131.84 111.57 925 124.57 -4.2BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 10 24.90 -1.4BostonSci BSX ... ... 22 37.30 24.54 5298 32.00 +29.1BldrG&IFd BIF .11a 1.1 ...q 11.84 9.55 202 10.35 -6.7sBovieMed BVX ... ... ...dd 4.29 2.17 470 4.36 +67.7BowlA BWL/A .68 4.4 43 16.64 13.43 15.30 +2.0Box Inc n BOX ... ... ...dd 29.79 17.25 4191 25.85 +22.4BoydGm BYD .20 ... 23 40.44 24.17 640 35.43 +1.1BradyCp BRC .83 2.1 25 40.90 31.70 135 39.45 +4.1BraemHot BHR .64 5.7 9 11.34 8.44 313 11.27 +15.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1141 16.55 -9.0BrasilAgro LND ... ... ... 4.55 3.21 1 3.70 +5.6Braskem BAK .78e 2.9 ... 33.73 19.37 306 26.56 +1.1BridgptEd BPI ... ... 29 15.40 5.31 161 6.87 -17.2BrigStrat BGG .56 3.1 11 27.34 17.11 265 17.92 -29.4BrightHrz BFAM ... ... 50 108.40 75.65 287 102.47 +9.0BrghtSch n BEDU ... ... ...dd 28.18 11.59 38 16.41 -12.1tBrghtSph BSIG ... ... ... 16.31 14.61 400 14.62 -9.7Brinker EAT 1.52 3.0 16 54.14 29.50 1190 50.86 +30.9Brinks BCO .60 .7 ...cc 88.10 65.70 417 81.95 +4.1BrMySq BMY 1.60 2.9 54 70.05 49.96 8750 54.91 -10.4 BristowGp BRS .28 1.9 ...dd 18.91 6.36 591 14.40 +6.9BritATob s BTI 2.24e 4.5 ... 71.74 48.00 3122 49.64 -25.9BrixmorP BRX 1.10 6.1 15 20.59 13.74 2230 17.94 -3.9BroadrdgF BR 1.46 1.3 35 119.99 71.58 794 114.97 +26.9Brookdale BKD ... ... ...dd 15.17 6.28 4069 9.36 -3.5BrkfdAs g s BAM .60 1.5 14 44.33 37.22 773 40.20 -7.7BrookBus n BBU .25 .6 ... 41.42 26.45 9 39.14 +13.4tBrkfDtla pf DTLAp 1.91 8.3 ... 31.31 23.05 39 23.01 -20.1BrkGblInf INF 1.40 11.5 ...q 13.87 11.02 25 12.13 -6.2BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 241 38.12 -14.9BrkRlAs n RA .20p ... ... 24.39 21.06 62 22.83 -2.3BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 176 29.98 -14.1HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.64 21.15 599 27.90 BrownFA s BF/A .79 1.6 28 57.70 35.69 96 48.40 -3.2BrownFB s BF/B ... ... 28 59.58 37.71 1810 48.80 Brunswick BC .76 1.2 18 69.27 48.04 1015 64.13 +16.1Buckeye BPL 5.05 13.9 11 65.90 35.24 869 36.42 -26.5Buckle BKE 1.00e 3.6 15 28.80 13.50 302 27.80 +17.1Buenavent BVN ... ... ...dd 16.80 10.87 2925 13.84 -1.7BldBear BBW ... ... 28 11.00 7.25 159 8.05 -12.5BungeLt BG 2.00f 2.8 31 83.20 63.87 1385 70.92 +5.7BurlStrs BURL ... ... 32 158.23 79.07 930 151.60 +23.2BylineBc n BY ... ... ... 24.80 19.02 46 23.11 +.6C -C&J Eng n CJ ... ... ... 36.57 22.50 1400 23.72 -29.1CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 14.48 -4.9CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 190 20.27 +9.2CAI Intl CAI ... ... 6 40.11 19.35 230 22.01 -22.3CBIZ Inc CBZ ... ... 26 23.15 14.05 169 22.90 +48.2CBL Asc CBL .80 13.1 3 9.67 3.80 2471 6.13 +8.3CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 54 19.34 -11.5CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 21 17.33 -21.4CBRE GRE IGR .60 8.0 ...q 8.05 7.17 197 7.52 -5.1CBRE Grp CBRE .05p ... 18 49.19 34.38 2836 47.21 +9.0CBS A CBS/A .72f 1.3 16 68.86 47.98 5 56.20 -6.0CBS B CBS .72 1.3 13 68.75 47.54 2413 55.86 -5.3CCA Inds CAW ... ... 14 3.81 2.75 0 2.90 -7.9CF Inds s CF 1.20 2.7 ...dd 46.20 26.84 1606 44.10 +3.7CGG rs CGG ... ... 1 7.50 1.88 20 2.46 -44.9CGI g GIB ... ... ... 63.34 49.02 145 62.19 +14.5CIT Grp CIT .64 1.3 20 56.14 43.25 1333 49.97 +1.5CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 1 10.73 +5.4CMS Eng CMS 1.43 3.1 28 50.83 40.48 3099 46.51 -1.7tCNA Fn CNA 1.20a 2.6 13 55.62 45.46 123 45.50 -14.2tCNH Indl CNHI .14e 1.3 ...cc 15.65 10.46 2955 10.50 -21.6CNO Fincl CNO .40f 2.1 13 26.47 19.03 1257 19.20 -22.2CNOOC CEO 4.92e 3.0 ... 185.72 108.40 150 164.68 +14.7CNX Midst CNXM 1.30f 6.2 12 21.05 15.25 64 20.78 +23.9CNX Resc CNX .04 .2 ...dd 18.08 11.59 1369 17.39 +18.9ConslCoal n CCR 2.05 13.3 ... 16.65 13.15 19 15.35 -1.9CONSOL n CEIX ... ... 19 48.12 19.51 605 41.65 +5.4CPFL Eng CPL .12e 1.1 ... 17.69 10.63 18 11.26 -2.1CPI Aero CVU ... ... 17 11.75 7.80 6 10.85 +21.2CRH Med CRHM ... ... ...cc 5.90 1.46 5 3.30 +24.5CRH CRH .72e 2.0 ... 39.32 32.47 574 36.05 -.1CsopChiA50 AFTY 1.17e 7.5 ...q 20.51 15.20 6 15.58 -11.5tCsop ChInt CNHX ... ... ...q 31.99 26.82 0 25.92 -11.0Csop Csi300 HAHA ... ... ...q 36.52 29.59 31.72 -5.8CSS Inds CSS .80 4.5 ...dd 30.29 15.13 53 17.60 -36.8sCTS CTS .16 .4 30 36.30 20.95 357 36.25 +40.8sCURO Gp n CURO ... ... 53 26.19 13.50 624 26.11 +85.4CVR Engy CVI 3.00f 8.3 ...cc 47.67 16.75 517 36.04 -3.2CVR Ptrs UAN .71e 23.1 ...dd 4.20 2.58 591 3.07 -6.4CVR Rfng CVRR 2.95e ... 19 26.00 6.70 442 21.95 +32.6CVS Health CVS 2.00 2.9 12 84.00 60.14 6555 69.81 -3.7CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.7 7 8.86 6.25 927 7.51 -6.5CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 15 25.26 +1.0CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 12 24.88 +.4CabGS t34 GYB .83 3.7 ... 23.75 22.03 1 22.58 -1.8CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 0 13.38 -9.3CabAT&T34 GYC .83 3.6 ... 24.90 21.30 23.22 +2.9CableOne n CABO 7.00 1.0 37 788.00 597.40 28 731.84 +4.1Cabot CBT 1.32f 2.1 17 68.63 50.56 371 61.53 -.1CabotO&G COG .24 1.0 44 29.57 21.71 7134 23.51 -17.8CACI CACI ... ... 14 174.80 118.10 141 168.60 +27.4Cactus n WHD ... ... ... 37.50 19.18 311 34.03 +68.0CadencB n CADE .13 .4 64 31.44 20.00 962 29.56 +9.0CaledoMn n CMCL .28 3.4 ... 9.94 5.17 3 8.25 +11.6Caleres CAL .28 .8 17 37.06 22.39 456 35.98 +7.5CalifRes rs CRC ... ... ...dd 45.28 6.47 1580 42.01 +116.1CalifWtr CWT .75 1.9 29 46.15 35.25 169 40.00 -11.8Calix CALX ... ... ...dd 8.00 4.65 165 7.95 +33.6CallGolf ELY .04 .2 41 20.82 12.24 1041 19.34 +38.8CallonPet CPE ... ... 24 14.65 9.34 5282 10.93 -10.0Callon pfA CPEpA 5.00 9.8 ... 53.07 47.11 1 51.23 -.1Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 19 62.30 42.55 490 49.85 +3.9CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 9 38.55 +.4CambFgnY FYLD .75e 2.9 ...q 27.94 23.28 1 25.99 -1.4CambGblV GVAL .54e 2.3 ...q 28.50 23.24 24 23.94 -6.5CamGblMo GMOM .56e 2.1 ...q 29.42 24.76 14 26.73 -2.4CambGlAss GAA .55e 2.0 ... 28.60 25.73 11 27.00 -1.8CambrEmS EYLD ... ... ... 38.25 29.46 1 33.91 -2.3CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.38 2 24.52 -5.0CambTail n TAIL ... ... ... 24.69 20.75 0 21.38 -5.4CamValMom VAMO ... ... ...q 28.07 22.55 18 26.33 +5.5CamdenPT CPT 3.08 3.4 24 96.39 78.19 953 91.75 -.3Cameco g CCJ .40 ... ... 12.19 7.68 1943 11.07 +19.9CampSp CPB 1.40 3.4 13 54.37 32.63 9349 41.31 -14.1CampWrl n CWH .54 2.2 ... 47.62 18.16 3181 25.04 -44.0Can-Fite CANF ... ... 12 2.75 1.18 131 1.22 -17.6CdaGoose n GOOS ... ... ... 68.75 16.96 3098 57.35 +81.7CIBC g CM 5.32 ... 9 100.01 78.85 354 87.40 -10.3CdnNR gs CNI 1.33 ... ... 85.73 70.59 1232 80.58 -2.3CdnNRs gs CNQ 1.34 ... ... 38.20 27.88 5158 33.95 -5.0CP Rwy g CP 2.60f ... ... 196.34 150.91 750 182.04 -.4CannaeHl n CNNE ... ... ...dd 21.34 16.16 283 18.91 +11.0Canon CAJ ... ... ... 40.67 32.20 483 33.59 -10.2CantelMed CMD .14e .1 41 130.92 72.82 310 96.69 -6.0CapOne COF 1.60 1.7 21 106.50 76.98 1512 93.74 -5.9CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 21 25.94 -.9CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 82 26.65 -.6CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 20 26.38 -2.4CapOne pfB COFpP 1.50 5.9 ... 25.59 24.91 65 25.38 +.3CpOne pf H COFpH ... ... ... 27.19 25.12 21 26.13 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 29 24.49 -2.2CapSenL CSU ... ... ...dd 16.72 9.15 172 11.44 -15.2CapInv n CIC ... ... ... 10.10 9.60 1 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 11.09 8.17 662 9.15 +5.8Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 9 25.42 +.3CarboCer CRR ... ... ...dd 12.69 6.05 997 9.06 -11.0CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 1779 53.32 -13.0Care.com CRCM ... ... ...cc 22.95 12.80 169 21.44 +18.8Carlisle CSL 1.48 1.4 19 119.21 92.09 371 108.02 -5.0CarMax KMX ... ... 20 81.67 57.05 3009 75.39 +17.6Carnival CCL 2.00 3.3 14 72.70 56.95 6525 59.76 -10.0CarnUK CUK 1.80f 3.0 ... 72.29 56.76 714 59.38 -10.4CarpTech CRS .72 1.4 41 61.49 35.89 286 52.85 +3.6CarrSrv CSV .30 1.2 17 28.96 23.15 55 24.79 -3.6Cars.cm CARS ... ... ... 32.28 20.94 1260 28.45 -1.4Carters CRI 1.80 1.6 18 129.00 83.84 782 111.40 -5.2Carvana A n CVNA ... ... ... 45.21 12.17 876 40.50 +111.8CastleBr ROX ... ... ...dd 1.93 .98 138 1.25 +2.5CastlightH CSLT ... ... ...dd 4.75 3.15 4401 4.30 +14.7Catalent CTLT ... ... 72 47.87 33.42 1093 41.69 +1.5CatchMTim CTT .54 4.2 ...dd 13.73 10.81 423 12.86 -2.1Caterpillar CAT 3.44f 2.5 16 173.19 103.44 4267 135.54 -14.0CatoCp CATO 1.32 5.1 25 26.25 10.76 338 25.79 +62.0CedarF FUN 3.56 5.6 17 72.21 59.66 86 63.11 -2.9CedarRlty CDR .20 4.2 12 6.29 3.54 402 4.79 -21.2CedarR pfB CDRpB 1.81 7.8 ... 25.64 22.03 1 23.15 -8.4CedrRT pfC CDRpC 1.63 7.8 ... 25.39 18.82 7 20.88 -16.6CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 635 2.79 +47.7Celanese CE 1.84 1.7 13 118.40 91.15 687 111.09 +3.7Celestic g CLS ... ... 9 14.06 9.79 219 11.74 +12.0Cellcom CEL ... ... 6 10.62 5.44 9 5.79 -43.2Cementos CPAC .50e 4.2 ... 14.11 10.80 11.87 -4.3Cemex CX .29t ... ... 10.37 5.72 13244 6.60 -12.0Cemig pf CIG .08e 4.2 ... 2.93 1.66 4662 1.91 -7.3Cemig CIG/C .08e 4.9 ... 3.16 1.58 0 1.64 -11.4CenovusE CVE .20 ... 8 11.52 6.86 3564 9.98 +9.3Centene s CNC ... ... 19 126.30 78.56 1446 123.35 +22.3CC MLPInf CEN 1.25 14.0 ...q 11.62 8.12 219 8.92 -10.4CenterPnt CNP 1.11 4.1 20 30.45 24.81 5472 27.33 -3.6tCentElBr B EBR/B ... ... ... 9.06 3.76 24 3.72 -45.2tCentElecBr EBR ... ... ... 7.86 3.35 651 3.36 -41.1CnEurRusT CEE .56e 2.5 ...q 28.32 21.47 3 22.83 -6.4CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 99 29.60 -.8CentSecur CET 1.78e .7 ...q 29.00 24.12 15 27.80 +1.5CentrusEn LEU ... ... ...dd 5.14 3.30 1 3.43 -14.5CentCmtys CCS ... ... 15 36.00 21.90 392 31.65 +1.8CntryLink CTL 2.16 11.5 8 25.13 13.16 7400 18.75 +12.4CerdHCM n CDAY ... ... ...dd 42.46 29.68 406 35.03 +14.8Cervecer CCU .35e 1.4 ... 30.35 24.37 98 25.01 -15.4ChannAdv ECOM ... ... ...dd 15.63 8.30 100 14.50 +61.1CharahSol n CHRA ... ... ... 12.00 10.45 77 10.70 -10.8ChRvLab CRL ... ... 22 119.05 94.15 301 112.39 +2.7ChaseCorp CCF .80f .7 35 129.55 83.35 11 118.25 -1.9ChathLTr CLDT 1.32 6.4 28 23.91 17.90 287 20.70 -9.1CheetahM CMCM ... ... ... 18.18 7.54 378 10.52 -12.9Chegg CHGG ... ... ...dd 29.76 11.93 1356 27.33 +67.5Chemed CHE 1.12 .3 48 335.99 186.09 163 323.85 +33.3Chemours n CC .68 1.5 12 58.08 34.84 2833 45.05 -10.0CheniereEn LNG .56p ... ...dd 69.50 40.36 3474 67.54 +25.4ChenEnLP CQP 2.20 6.0 ...dd 37.31 26.41 426 36.73 +23.9ChenEnHld CQH 2.04f 6.3 32 33.59 24.03 294 32.57 +17.6CherHMtg CHMI 1.96 10.7 4 19.43 16.01 230 18.40 +2.3ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 24 25.69 -.4ChesEng CHK ... ... 8 5.20 2.53 33665 5.03 +27.0ChesEn pfD CHKpD 4.50 8.2 ... 56.17 45.99 0 54.74 +10.1ChesGranW CHKR .32e 19.7 1 2.50 1.20 51 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 32.84 24.08 209 32.14 +18.6ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 61 79.55 +1.3Chevron CVX 4.48 3.6 55 133.88 102.55 4585 124.16 -.8ChiRivet CVR .84 2.7 ... 37.46 26.50 5 31.54 -.8Chicos CHS .34 4.0 11 10.90 6.96 2554 8.53 -3.3Chimera rs CIM 2.00 10.6 8 19.93 15.77 1026 18.90 +2.3Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 13 25.66 -.6Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 25 25.72 -.3ChiCBlood CO ... ... 35 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 11 7.05 -23.9ChinaEAir CEA ... ... ... 45.33 24.44 24 35.83 -.9ChinaFd CHN .55e 2.6 ...q 24.76 18.45 29 20.90 -3.5ChinaGreen CGA .10e 8.6 2 2.11 1.14 12 1.16 -6.5ChinaLife s LFC .14e 1.1 ... 17.85 12.97 306 13.06 -16.3ChinaMble CHL 3.50e 7.8 ... 56.93 43.63 911 44.59 -11.8ChiNBorun BORN ... ... 2 1.57 1.10 24 1.22 -2.9ChOnlEd n COE ... ... ... 19.82 9.25 3 10.97 -12.2ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 169 89.33 +21.8ChinaPhH CPHI ... ... ...dd 1.45 .15 67 .22 +23.3 ChinRap n XRF ... ... ... 12.86 2.34 243 2.51 -56.1ChinaSoAir ZNH .64e 1.5 ... 70.52 34.27 115 43.73 -15.6ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 42 45.69 -3.7ChinaUni CHU ... ... ... 16.55 11.87 717 12.55 -7.2ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.2 7 27.98 16.16 158 22.77 -5.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 908 461.70 +59.7ChoiceHtls CHH .86 1.1 38 85.35 59.60 265 76.65 -1.2ChrisBnk CBK ... ... ...dd 1.55 .75 54 .92 -27.6ChubbLtd CB 2.86e 2.3 16 157.50 123.96 1546 124.57 -14.8ChungTel CHT 1.29e 3.6 ... 39.33 33.10 97 35.88 +1.2ChurchDwt s CHD .87f 1.7 ... 54.00 43.21 1704 51.69 +3.0CienaCorp CIEN ... ... 6 27.73 19.40 3399 25.95 +24.0Cigna CI .04 ... 17 227.13 163.02 1506 172.95 -14.8Cimarex XEC .64 .6 21 130.16 82.45 1454 98.56 -19.2CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.56 -2.8CinciBell rs CBB ... ... 65 22.20 11.65 284 15.05 -27.8Cinemark CNK 1.28f 3.7 15 44.00 32.03 1310 34.79 -.1CinerRes CINR 2.27 8.5 14 29.36 22.61 14 26.84 +6.9Circor CIR .15 .4 23 61.23 36.09 444 37.91 -22.1Cision CISN ... ... 39 17.07 9.90 771 14.92 +25.7CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 22.70 23.25 -12.2CitCHF Dl n UCHF ... ... ... 32.08 22.60 23.63 -11.0Citi GBP n DGBP ... ... ... 26.12 18.65 25.45 +19.4CitEUR Dl n UEUR ... ... ... 31.62 21.93 1 22.50 -18.4Citi EUR n DEUR ... ... ... 27.48 18.78 1 26.48 +15.4Citi AUD n DAUD ... ... ... 26.76 18.62 26.23 +31.1CitAUD Dl n UAUD ... ... ... 32.65 22.10 0 22.21 -16.8Citi JPY n DJPY ... ... ... 23.00 18.17 22.32 -2.1CitJPY Dl n UJPY ... ... ... 39.22 25.89 0 26.55 -9.2Citi CHF n DCHF ... ... ... 26.77 19.08 25.35 +7.5CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 41 26.65 -3.0CgpVelLCrd UWT ... ... ... 42.11 10.43 3664 37.13 +51.5CgpVelICrd DWT ... ... ... 43.02 6.84 13712 7.16 -49.0Citigroup C 1.28 1.9 12 80.70 63.21 22587 66.31 -10.9Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 30 25.56 +.4Citigp pfJ CpJ 1.78 6.4 ... 30.00 27.59 35 27.65 -4.2Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 85 27.40 -4.0Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 21 26.26 -2.5Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 19 25.89 -2.5CitizFincl CFG .52 1.3 12 48.23 31.51 5672 40.14 -4.4CitizInc CIA ... ... ...cc 8.87 6.67 71 7.92 +7.8CityOffce g CIO .94 ... 10 13.93 10.03 307 12.80 -1.6CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 3 24.23 -3.8Civeo CVEO ... ... ...dd 4.50 1.57 677 4.24 +55.3CivitasSolu CIVI ... ... 32 19.90 11.15 50 16.90 -1.2ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 16.08 -3.5CleanHarb CLH ... ... ...cc 58.28 44.75 404 54.76 +1.0ClearChan CCO ... ... ...dd 5.75 3.60 71 4.65 +1.1ClrBrEnTR CTR 1.35e 12.0 ...q 13.18 9.50 71 11.25 -3.2ClrLgCap n LRGE ... ... ... 32.49 26.78 31.31 +6.5ClrbrgMLP CBA .80m 10.5 ...q 9.58 6.53 120 7.62 -8.0ClearEnFd CEM 1.76f 12.5 ...q 17.36 12.10 130 14.13 -7.5ClrbEOpFd EMO 1.47e 13.3 ...q 13.36 9.56 78 11.04 -6.4ClearwPpr CLW ... ... 13 50.60 22.51 161 23.40 -48.5ClevCliffs CLF ... ... 7 9.15 5.60 10321 8.53 +18.3ClipRlty n CLPR .38 ... ...dd 12.88 7.62 39 8.57 -14.2Clorox CLX 3.84 2.9 22 150.40 113.57 1418 131.17 -11.8CloudPeak CLD ... ... ...dd 5.70 2.76 327 3.72 -16.4Cloudera n CLDR ... ... ... 22.43 12.57 2714 13.67 -17.3CloughGA GLV 1.44 11.4 ...q 14.39 12.25 9 12.63 -5.3CloughGEq GLQ 1.38 9.6 ...q 14.72 12.33 37 14.41 +7.8ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 114 11.03 +1.4CCFemsa KOF 1.75e 3.1 ... 91.85 54.53 111 57.10 -18.0CocaCola KO 1.56 3.6 73 48.62 41.45 13958 43.33 -5.6CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1101 40.35 +1.3Coeur CDE ... ... 95 9.87 6.71 2096 7.63 +1.7Cohen n COHN .80 7.3 ...dd 12.00 7.50 1 10.90 +35.9CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 25 12.82 -3.7CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 32 9.53 -3.5Cohen&Str CNS 1.32f 3.2 20 47.83 36.29 111 41.83 -11.5CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 147 22.50 -6.3C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 27 25.45 -2.4C&SIncEgy MIE 1.32 13.2 ...q 11.40 8.86 65 10.02 -2.2CohStQIR RQI .96 8.1 ...q 13.19 10.55 284 11.88 -6.1CohStRE RNP 1.48 7.7 ...q 21.98 17.91 67 19.23 -9.6CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 26 26.99 -4.4CohenStTR RFI .96 7.7 ...q 12.94 11.50 36 12.42 -2.7Colfax CFX ... ... 23 43.29 28.80 672 30.35 -23.4ColgPalm CL 1.68 2.6 23 77.91 61.28 3901 65.14 -13.7ColonCap CLNS ... ... ... 14.74 5.28 6457 6.47 -43.3ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 7 25.54 +.5ColCap pfE CLNSpE 2.19 8.4 ... 27.52 23.86 25 25.92 -2.4ColCap pfG CLNSpG 1.88 7.8 ... 27.25 22.49 1 24.20 -3.8ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 13 22.93 -6.6ColCap pfI CLNSpI 1.79 7.9 ... 25.94 21.81 38 22.80 -9.5ColCap pfH CLNSpH 1.78 7.7 ... 26.00 21.61 26 23.00 -8.0ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.77 -3.7Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 1 29.40 -2.5Col SusInt n ESGN ... ... ... 32.31 27.17 28.41 -7.0Col SusUS n ESGS ... ... ... 32.51 28.62 29.95 +1.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 17.08 2 17.19 -6.7ColEmxChi XCEM ... ... ...q 30.22 24.70 1 24.87 -10.1ColQualDv HILO .32e 2.2 ...q 17.10 13.75 0 14.27 -10.2Col EMCns ECON .10e .4 ...q 29.87 24.28 92 24.35 -13.4Col IndiaC INCO .03e .1 ...q 51.06 41.00 9 45.93 -7.4Col IndiaInf INXX .10e .8 ...q 16.79 12.58 9 12.67 -20.1tCol IndSC SCIN .17e 1.0 ...q 25.98 17.43 4 17.48 -25.4ColumbPT CXP .80 3.5 13 23.31 19.55 604 22.59 -1.6ColSelTec STK .92a 4.3 ...q 24.58 20.09 50 21.61 -2.9Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 2 57.27 -8.9Comerica CMA 1.36f 1.5 18 102.66 64.04 2008 92.81 +6.9Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 619 46.60 +6.8ComndSec MOC ... ... ...dd 3.55 1.50 26 1.60 -47.9CmclMtls CMC .48 2.2 45 26.72 17.05 1240 22.10 +3.7CmtyBkSy CBU 1.36 2.2 17 62.39 48.89 183 61.10 +13.7CmtyHlt CYH ... ... ...dd 10.18 3.69 2616 4.22 -.9CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 133 29.71 +5.7CBD-Pao CBD .08e .4 ... 25.90 18.36 1061 20.60 -12.6CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 156 17.60 +3.8ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 27 22.60 -8.4CompssMn CMP 2.88 4.4 23 76.65 56.50 176 65.25 -9.7Compx CIX .20 1.6 12 16.63 12.30 3 12.80 -3.8ComstkM rs LODE ... ... ... 1.34 .21 397 .25 -37.2ComstkRs rs CRK ... ... ...dd 11.70 4.01 794 10.66 +26.0ConAgra CAG .85 2.2 17 39.43 32.16 7484 38.23 +1.5ConchoRes CXO ... ... 20 163.11 106.73 2528 131.69 -12.3ConcdMed CCM ... ... ...dd 4.29 2.46 10 4.10 +23.1CondHos rs CDOR .78e 7.4 17 11.19 8.13 17 10.58 +6.3Conduent n CNDT ... ... ... 21.06 14.95 4713 18.08 +11.9ConocoPhil COP 1.14f 1.7 54 71.71 42.27 4899 67.34 +22.7ConEd ED 2.86 3.7 16 89.70 71.12 1763 77.48 -8.8CnsTom CTO .24 .4 9 67.97 51.02 43 61.46 -3.2ConstellA STZ 2.96f 1.3 20 236.62 180.46 1231 229.65 +.5ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 228.64 +.5Constellm CSTM ... ... ... 14.10 6.60 1493 10.65 -4.5CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.12 -.8ContainStr TCS ... ... 18 8.93 3.53 158 8.76 +84.8Contango MCF ... ... ...dd 6.89 2.22 367 5.91 +25.5ContlBldg CBPX ... ... 21 32.75 21.00 120 31.40 +11.5ContMatls CUO ... ... ...dd 24.60 16.00 1 16.38 -13.8ContlRescs CLR ... ... ...cc 69.91 29.08 1745 65.21 +23.1Cnvrgys CVG .44f 1.8 17 26.66 21.13 414 24.69 +5.1CooperCo COO .06 ... 89 260.26 216.47 281 234.81 +7.8CooperTire CTB .42 1.5 20 40.78 22.58 587 27.20 -23.1CooperStd CPS ... ... 15 142.08 95.33 120 138.65 +13.2tCopaHold CPA 3.48f 3.7 11 141.34 94.65 341 94.98 -29.2Copel ELP .26e 4.6 ... 9.69 5.47 259 5.68 -25.6CoreLabs CLB 2.20 1.8 68 130.34 86.55 379 122.66 +12.0CoreMold CMT .05 ... ... 24.50 13.53 23 14.29 -34.1CorePtLd n CPLG ... ... ... 28.30 25.25 483 26.21 -6.0Corecivic CXW 1.72 7.4 14 29.23 18.61 1864 23.19 +3.1CoreLogic CLGX ... ... 23 55.79 42.00 356 52.98 +14.7CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 3 25.20 -2.1CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 87 37.91 -.8CoreSite COR 4.12f 3.8 41 120.85 89.76 216 109.07 -4.2Corindus n CVRS ... ... ...dd 2.25 .66 2844 .86 -14.8CorMedix CRMD ... ... ...dd .78 .17 745 .23 -54.0CrnstTotR CRF 3.35 23.7 ...q 16.72 13.62 235 14.16 -7.4CrnrstnStr CLM 3.40 24.1 ...q 16.59 13.10 277 14.11 -8.8Corning GLW .72 2.6 ...dd 35.10 26.11 3567 27.70 -13.4CpBT JCP JBN 1.75 14.2 ... 16.50 9.92 2 12.29 -2.2CorpCapT n CCT 1.61 9.9 ... 19.00 14.43 309 16.25 +1.7CorpOffP OFC 1.10 3.8 15 35.93 24.55 1041 28.64 -1.9Cort1Aon27 KTN 2.05 6.3 ... 35.11 30.31 7 32.29 -1.3CortsJCP97 KTP 1.91 14.0 ... 18.00 11.06 2 13.60 -4.7CortsJCP JBR 1.75 14.1 ... 16.49 9.82 12.40 -.7CortsPE KTH 2.00 6.2 ... 34.50 30.26 1 32.18 -.5Cosan Ltd CZZ .26e 3.3 ... 11.89 6.09 921 7.94 -18.1Costamre CMRE .40 5.1 ... 8.12 5.45 289 7.91 +37.1Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 6 24.18 -3.4Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 21 25.07 -1.5Costam pfD CMREpD 2.19 8.4 ... 26.89 24.38 4 25.96 +.5Cotiviti n COTV ... ... ... 45.97 30.84 693 44.20 +37.2Cott Cp COT .24 1.4 ...cc 17.78 13.70 474 16.61 -.3Coty COTY .50 3.5 ... 21.68 12.92 3850 14.45 -27.4Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 3746 9.61 +3.9CovantaH CVA 1.00 5.8 ...dd 17.30 13.00 620 17.15 +1.5CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 298 81.83 -8.3CrwfdA CRD/A .28 3.3 61 9.95 6.78 43 8.50 CrwfdB CRD/B .20 2.3 63 12.40 7.54 17 8.76 -8.9Credicp BAP 8.57e 3.9 ... 239.54 175.91 171 222.05 +7.0CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 126.18 -8.1CS FILgCG FLGE ... ... ...q 268.92 174.54 10 255.92 +12.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 72 3.16 -4.5CS InvBr n DBRT ... ... ... 85.47 24.48 4 26.64 -46.8CS LgBrnt n UBRT ... ... ... 316.38 115.89 1 266.57 +49.4CS MthlMtg REML ... ... ... 33.50 22.00 17 27.51 -10.1CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 26.23 1 41.93 +19.1CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.35 +1.3CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 8.1 ... 19.98 13.88 1832 14.97 -16.1CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 326 2.65 -6.7CrescPtE g CPG .12 1.7 40 9.25 6.40 1758 7.26 -4.7CrestEq rs CEQP 2.40 7.5 ...dd 35.65 21.21 278 32.20 +24.8InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.4 39 29.80 15.50 45 16.96 -28.6CrosTim CRT 1.02e 7.0 14 15.72 12.99 28 14.46 -1.6CrwnCstle CCI 4.20 3.9 ...cc 114.97 93.14 3673 106.36 -4.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 4 1048.11 -7.5CrownHold CCK ... ... 18 62.27 42.63 1777 45.01 -20.0Cryolife CRY .12 .4 68 29.55 16.80 87 28.40 +48.3CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3sCubeSmart CUBE 1.20 3.7 30 32.01 22.83 2450 32.61 +12.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, June 27, 2018

PAGE 60

Cubic CUB .27 .4 ...dd 72.43 39.58 111 64.35 +9.2CullenFr CFR 2.68f 2.4 20 121.66 81.09 305 110.88 +17.1CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 5 25.11 tCulp Inc CULP .36 1.4 15 34.05 24.80 66 25.00 -25.4Cummins CMI 4.32 3.2 37 194.18 132.88 1555 133.94 -24.2CurEuro FXE ... ... ...q 120.65 108.12 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 123.83 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 74.45 76.11 -3.0CurrChina FXCH ... ... ... 78.37 71.99 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 70.87 73.59 +.4CurtisWrt CW .60 .5 25 143.38 89.63 543 118.84 -2.5Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.42 -7.7CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 14 11.95 +.1CushngRen SZC 1.64 9.3 ...q 21.30 15.35 33 17.68 -12.9CushRoy rs SRF .48 5.2 ...q 10.10 7.81 9 9.16 -2.1CustomBcp CUBI ... ... 11 33.85 24.75 217 30.00 +15.4CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 0 25.11 -2.4CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.38 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 25.90 -2.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 4 26.21 -1.3CustoBc pf F CUBIpF ... ... ... 27.71 25.02 3 25.67 -2.1CynergT n CTEK ... ... ... 5.45 2.70 12 3.86 -4.7CypressEn CELP .84 11.1 13 8.50 5.50 5 7.55 +25.8D -DCP Mid DCP 3.12 8.0 55 42.79 29.95 540 39.23 +8.0DCT IndlTr DCT 1.44 2.2 31 67.26 52.06 993 65.25 +11.0DDR Corp rs DDR ... ... 11 43.47 15.14 6239 17.85 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 1 24.03 -4.3DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 0 23.20 -9.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 10 24.75 -6.0DGSE DGSE ... ... ...dd 1.72 .70 282 .76 -18.4DHI Grp DHX ... ... 7 3.25 1.25 484 2.45 +28.9DHT Hldgs DHT .20e 4.2 36 4.99 3.27 1333 4.72 +31.5DNP Selct DNP .78 7.1 ...q 11.57 9.71 422 10.98 +1.7DR Horton DHI .50 1.2 15 53.32 33.58 4029 40.45 -20.8Drdgold DRD .03e 1.1 ... 4.11 2.23 61 2.69 -17.5DSW Inc DSW 1.00 3.8 27 26.45 15.14 1531 26.21 +22.4DTE DTE 3.53 3.4 18 116.74 94.25 1585 103.20 -5.7DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 3 24.97 -.5DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 60 25.22 -1.0DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 20 24.65 -4.1DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 8 26.43 -1.3DTE En un DTV ... ... ... 58.42 48.68 3 51.31 -4.9DTF TxF DTF .84 6.3 ...q 14.86 13.03 16 13.36 -4.9DXC Tch n DXC .76f 1.0 ... 93.28 65.42 2905 78.50 -4.4DanaInc DAN .24 1.1 17 35.27 20.40 1295 21.12 -34.0Danaher DHR .64 .6 25 104.82 78.97 2337 99.12 +6.8Danaos DAC ... ... 2 3.20 1.05 332 1.80 +24.1DaqoNEn DQ ... ... 4 72.50 19.49 362 35.21 -40.8Darden DRI 3.00f 2.8 22 109.53 76.27 2032 107.84 +12.3sDarlingIng DAR ... ... 26 20.03 15.44 1359 20.35 +12.2DaVita Inc DVA ... ... 18 80.71 52.51 574 71.51 -1.0Daxor DXR .15 2.2 ... 21.66 3.40 18 6.68 +46.1DeanFoods DF .36 3.3 14 17.93 8.14 1028 10.75 -7.0DeckrsOut DECK ... ... ...cc 122.98 61.37 882 118.67 +47.9Deere DE 2.76f 2.0 28 175.26 112.87 1832 139.65 -10.8DE EnhGlb DEX .90 7.9 ...q 12.70 10.71 32 11.39 -6.1DelaCO VCF .72 5.0 ...q 16.50 14.00 1 14.40 -7.2DelaDvInc DDF .62 5.4 ...q 11.71 10.18 59 11.56 +7.7DelaNatl VFL .72 5.8 ...q 13.94 12.25 7 12.43 -6.3tDelaMN2 VMM .63 5.1 ...q 15.05 12.38 18 12.40 -7.9DelekLogis DKL 3.00f 11.0 13 35.54 26.60 40 27.25 -14.0Delek DK 1.00f 2.0 36 61.57 20.65 1824 49.94 +42.9DellTch n DVMT ... ... ...dd 92.40 60.98 1061 86.46 +6.4DelphiTc n DLPH .68 1.5 27 60.39 45.66 1285 46.49 -11.4DeltaAir DAL 1.22 2.4 11 60.50 44.59 4810 51.07 -8.8DeltaAprl DLA ... ... ...cc 23.47 16.90 62 19.17 -5.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 54.05 -.4Dlt SP400 n DMRM ... ... ... 56.45 48.78 2 54.50 +.8Dlt SP600 n DMRS ... ... ... 59.02 47.73 1 57.49 +5.9DltshInt n DMRI ... ... ... 56.65 49.79 3 50.89 -4.0Deluxe DLX 1.20 1.8 13 78.87 65.85 268 67.50 -12.2DenburyR DNR ... ... ...dd 4.87 .92 11179 4.69 +112.2DenisnM g DNN ... ... ...dd .64 .38 379 .50 -9.1Despg.cm n DESP ... ... ... 36.56 20.33 450 21.33 -22.4DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 4242 10.78 -43.4DBDogs22 DOD ... ... ... 30.43 18.95 2 22.20 -13.0DBWMTR WMW ... ... ... 32.46 26.75 0 31.00 +3.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 57 25.16 -1.2DeutBCT5 pf DKT 2.01 7.8 ... 27.20 25.17 259 25.70 -1.7DBCmdyS DDP ... ... ...q 57.02 38.00 47.79 +7.4DBCmdDL DYY ... ... ...q 4.09 2.08 2.76 -27.4DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 0 11.86 +17.9DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.81 2.25 3 2.36 -17.5DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 7 14.27 +4.8DBGoldDL DGP ... ... ...q 29.42 21.65 20 22.88 -8.4DBGoldDS DZZ ... ... ...q 6.29 4.88 17 5.86 +9.3DBGlbHY23 FIEG ... ... ...q 184.00 117.10 136.70 -20.1Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 50 8.80 -.6Deut Muni KTF .84 7.6 ...q 13.64 10.93 68 11.00 -7.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 4 12.28 -1.3Deut StMu KSM .84 7.8 ...q 12.80 10.67 28 10.83 -8.1DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.63 25 22.99 -4.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1251 31.34 -1.4DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.14 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 3 26.70 -6.2Deu HYBd n HYLB ... ... ... 51.56 48.68 105 49.45 -1.9Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.04 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.87 45 32.30 +.7tDeutEmCo DEMG ... ... ... 30.95 25.87 0 25.79 -10.6DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 99 41.73 -5.4DbXDvxEU DEEF ... ... ...q 31.76 26.99 5 29.15 -2.9Deut 300Ch ASHX .74p ... ...q 24.14 19.37 19.37 -12.3DbxItalyHE DBIT .22p ... ...q 26.39 22.26 22.26 -4.5DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9tDbxAllWHiD HDAW .27e ... ...q 27.42 24.96 4 24.95 -6.7DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.35 86 23.44 -5.2DbxNikk400 JPN ... ... ...q 31.67 25.97 24 28.70 -2.1Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 1 26.41 -2.8DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.30 -3.2DBX IGBd IGIH .77 3.3 ...q 24.99 23.33 0 23.56 -3.5DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 1 23.00 -.1DBXChiSC ASHS ... ... ...q 37.50 28.10 9 28.34 -18.7DBXHrvChi CN .30e .8 ...q 42.41 31.24 5 35.35 -5.3DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 3 29.15 -7.2DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.86 1 27.10 -2.5DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.30 28.60 +.7DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 350 27.93 -1.7DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.57 -1.0tDBXHvChiA ASHR ... ... ...q 34.89 26.91 1511 26.69 -14.0DevonE DVN .32f .8 27 45.16 28.80 5054 42.59 +2.9ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 824 142.84 -2.2DiamOffsh DO .50 2.6 31 20.98 10.09 1106 19.16 +3.1DiamRk DRH .50 4.1 16 12.99 9.87 2151 12.15 +7.6DianaShip DSX ... ... ...dd 5.16 3.07 230 5.02 +23.3DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.50 1 24.94 +.5DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 25.66 -.1DicksSptg DKS .90 2.5 12 40.77 23.88 1879 36.21 +26.0Diebold DBD .40 3.3 13 28.50 11.43 1096 12.10 -26.0DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 1123 109.23 -4.1DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 9 25.22 -1.1tDigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.85 16 25.90 -2.9DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 12 23.75 -5.4DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 7 25.78 -6.3Dillards DDS .40 .4 11 98.75 49.91 322 94.74 +57.8Dillard38 DDT 1.88 7.3 ... 26.25 25.13 3 25.84 -.1sDineEquity DIN 2.52m 3.1 6 81.78 36.71 276 82.16 +62.0DiploPhm DPLO ... ... 80 28.74 14.23 867 27.13 +35.2Dir SilMBl n SHNY ... ... ... 12.28 7.00 2 7.24 -24.0DirBrCm n COM ... ... ... 26.10 23.23 1 24.55 DirChInt n CWEB ... ... ... 69.08 41.71 60 51.20 +.2Dir CnSt n SPLZ ... ... ... tDirx Euro n EUXL ... ... ... 33.40 21.45 2 21.50 -18.1DirxAero n DFEN ... ... ... 58.00 25.75 38 44.46 -.1DrxTrnBl n TPOR ... ... ... 43.11 23.47 19 31.02 -10.1DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 8 25.41 -7.8DirxInds n DUSL ... ... ... 44.53 25.95 2 29.74 -19.0DirxMex n MEXX ... ... ... 33.36 13.05 11 15.96 -22.5DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 23.03 -24.8DxRsaBr rs RUSS ... ... ...q 39.66 14.43 54 20.70 -10.0DxSOXBr rs SOXS ... ... ...q 33.69 8.83 2716 10.99 -33.4DxGBull rs NUGT ... ... ...q 44.03 21.25 4414 23.56 -25.7DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 6551 13.37 -24.7DirSPX Br SPDN ... ... ... 34.16 28.53 4 29.61 -3.3DxGlMBr rs JDST ... ... ...q 79.16 40.90 371 52.02 +1.4DirSPBear s SPXS ... ... ...q 42.18 24.22 2498 26.39 -11.9Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.90 +2.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 7 36.81 +2.2DxChiABear CHAD ... ... ...q 36.68 27.67 13 35.09 +12.7DrxNGBear rs GASX ... ... ...q 47.19 16.50 45 17.78 -24.2DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 7665 6.16 -48.1DrxRBkBull DPST ... ... ...q 95.94 43.51 18 82.00 +12.7DirDGlBr rs DUST ... ... ...q 35.88 19.01 2030 25.30 +6.8DxSPXBll s SPUU ... ... ...q 57.21 40.57 5 50.78 +2.4tDxEuFnBl EUFL ... ... ... 65.95 35.49 1 35.30 -25.7DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 0 58.20 +13.6Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.98 +1.0DrNsd100 rs QQQE ... ... ...q 47.40 39.20 19 45.24 +4.7DrxDlySCB LLSC .10p ... ...q 41.35 31.20 1 40.50 +14.0Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.64 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 32.35 127 39.13 -22.5DiEurBll3x EURL .14e .4 ...q 47.12 30.11 193 32.51 -14.6DrxEMBll rs EDC ... ... ...q 168.70 82.25 205 90.00 -28.4Dir MLPHi ZMLP 1.60m 10.8 ...q 17.94 13.61 23 14.81 -7.4DxLatBll s LBJ ... ... ...q 49.13 17.74 6 19.20 -40.6DirTotBBr SAGG ... ... ...q 32.31 30.87 0 31.93 +2.6DxBrzBull s BRZU ... ... ...q 65.25 15.82 1732 18.10 -55.1DxBiotBll rs LABU ... ... ...q 116.54 55.10 796 99.73 +28.1DxIndiBll rs INDL ... ... ...q 120.64 69.14 8 74.38 -27.1DxNGBll rs GASL ... ... ...q 31.99 14.60 176 23.54 -7.3DrDevMBr DPK ... ... ...q 16.35 10.08 5 13.06 +6.0 DxSPOGBl s GUSH ... ... ...q 47.00 15.04 2238 38.68 +27.4tDxREBear DRV ... ... ...q 15.62 9.81 49 9.88 -5.6Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 6 20.68 +3.8DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 2 69.01 -10.5DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.89 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.45 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 39.70 16 40.51 -35.0DxSCBear rs TZA ... ... ...q 18.57 8.36 8012 8.97 -26.9DxFnBr rs FAZ ... ... ...q 17.86 9.71 1205 11.02 -5.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 32 55.23 -40.2Dx30TBear TMV ... ... ...q 22.45 17.07 602 19.42 +10.2DxFnBull s FAS ... ... ...q 82.80 46.84 1055 63.53 -7.1DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 10 41.61 +.3DxMCBr rs MIDZ ... ... ...q 19.74 10.84 6 11.48 -14.7DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 tDrx300Chin CHAU ... ... ...q 37.53 21.98 133 21.61 -27.2DxHcrBll s CURE ... ... ...q 63.45 38.85 51 46.20 -.9DxTcBull s TECL ... ... ...q 150.96 69.95 131 134.68 +20.1DxRetlBll s RETL ... ... ...q 48.79 21.33 11 45.46 +26.1DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 525 148.32 +7.6Dir30TrBul s TMF ... ... ...q 23.46 16.93 359 19.01 -14.0Dir10TrBear TYO ... ... ...q 16.00 13.12 21 14.97 +6.5Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.32 -8.1DxMCBull s MIDU ... ... ...q 53.91 33.43 5 49.20 +6.0DrxREBull s DRN ... ... ...q 24.73 14.68 83 21.40 -6.3DirxChiBull YINN .38e 1.5 ...q 53.89 21.22 1048 26.03 -23.5DirxDMBull DZK ... ... ...q 100.54 64.37 0 71.30 -13.5DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2597 86.06 +22.5DrxSPBull s SPXL ... ... ...q 54.49 33.37 2959 44.65 +.7DirxEnBull ERX ... ... ...q 44.29 21.37 2880 36.11 +3.4Discover DFS 1.40 2.0 13 81.93 57.50 2400 71.39 -7.2Disney DIS 1.68f 1.6 15 113.18 96.20 6548 104.26 -3.0Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 54 12.36 -8.0DrReddy RDY .29e .9 ... 42.97 28.13 239 32.69 -13.0DocuSec rs DSS ... ... ...dd 3.16 .56 19 1.27 -29.4DolbyLab DLB .64 1.0 65 74.29 48.00 254 62.74 +1.2DollarGen DG 1.16f 1.2 17 105.82 68.69 1994 99.73 +7.2DomMidst DM 1.34f 9.6 10 34.85 12.55 146 13.95 -54.2DomEngy D 3.34 4.9 14 85.30 61.53 3701 67.54 -16.7DomRes un DCUD ... ... ... 53.58 42.50 74 46.60 -9.8DomRs76 n DRUA ... ... ... 25.94 23.04 32 24.77 -3.1Dominos DPZ 2.20f .8 48 293.81 166.74 1211 283.11 +49.8Domtar g UFS 1.74 3.6 18 52.58 36.42 758 48.07 -2.9Donaldson DCI .76f 1.7 24 52.20 42.59 695 45.52 -7.0DonlleyRR rs RRD .56 8.8 7 12.99 6.15 1139 6.40 -31.2DonnlyFn n DFIN ... ... ... 23.73 15.22 332 17.45 -10.5DorianLPG LPG ... ... ...dd 8.79 6.20 160 8.05 -2.1DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 181 20.07 -.6DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 30 20.88 -5.9DougDyn PLOW 1.06f 2.2 34 48.90 30.23 57 47.60 +25.9DEmmett DEI 1.00 2.5 26 41.59 34.72 873 40.08 -2.4Dover DOV 1.88 2.6 19 109.06 71.92 1367 72.76 -28.0DoverDG DDE ... ... ...dd 2.40 .92 56 1.66 +62.7DoverMot DVD .08f 3.6 10 2.35 1.80 1 2.20 +12.8DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 5773 66.31 -6.9DrPepSnap DPS 2.32 1.9 27 126.65 83.23 8623 120.26 +23.9tDry Gl24 n DCF .22f 2.4 ... 10.05 9.11 41 9.10 -3.2DryHYSt DHF .35 11.0 ...q 3.57 3.09 144 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 43 12.42 -4.5DryfMu DMF .54 6.7 ...q 10.00 7.93 54 8.10 -8.9DryStrt LEO .52 6.8 ...q 9.18 7.53 67 7.62 -11.8DrySM DSM .50 6.6 ...q 8.85 7.42 76 7.54 -11.8Dril-Quip DRQ ... ... ...dd 56.55 35.85 374 50.45 +5.8DriveShack DS .48 6.1 21 8.06 2.41 435 7.85 +42.0DriveS pfB DSpB 2.44 9.4 ... 26.49 24.72 1 26.00 +1.1DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 1 25.55 +1.7DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 25.50 +.2DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.20 -6.7DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.24 -5.6Ducomun DCO ... ... 20 35.89 25.06 25 34.25 +20.4Df&PGblUt DPG 1.40 9.9 ...q 17.17 13.50 87 14.20 -8.5DufPUC DUC .60 7.0 ...q 9.33 8.40 18 8.52 -3.7DukeEngy DUK 3.56 4.5 17 91.78 71.96 4402 78.79 -6.3DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 8 25.60 +1.0DukeRlty DRE .80 2.8 23 30.14 24.30 3363 28.95 +6.4DunBrad DNB 2.09 1.6 19 134.25 101.17 292 126.70 +7.0Dycom DY ... ... 23 123.99 73.95 256 96.77 -13.2Dynagas DLNG 1.69 20.5 ... 15.85 7.51 35 8.26 -23.9Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 1 25.68 -1.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 324 6.51 -7.1Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 3 25.85 +1.4Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 6 24.65 -.5E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 20 20.21 -2.6ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.2 ...q 26.25 19.00 0 22.62 -6.1E-TrAlerInf MLPI 1.88e 8.1 ...q 27.18 20.31 206 23.16 -4.3ETBbgCmd DJCI ... ... ...q 17.00 14.42 6 15.92 -.7ETrAlerian AMU 1.45e 8.7 ...q 19.18 14.59 35 16.62 -4.0E-TrFood FUD ... ... ...q 19.82 16.57 17.11 -4.9E-TrcEngy UBN ... ... ...q 10.00 5.84 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.7 ...q 20.09 13.13 62 15.48 -5.9E-TrcCmci UCI ... ... ...q 16.37 12.85 39 15.55 +1.0E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 33.09 +.2E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.6 5 2.55 1.45 16 1.97 -8.4EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 tELF Inc n ELF ... ... ... 28.50 16.82 625 17.00 -23.8EMCOR EME .32 .4 23 85.08 62.15 217 77.96 -4.6EMX Roy g EMX ... ... ... 1.34 .67 23 1.05 +26.4ENI E 1.29e 3.6 ...dd 40.15 29.44 185 36.09 +8.7EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2469 119.68 +10.9EP Energy EPE ... ... ...dd 3.90 1.27 1483 3.18 +34.7EPAM Sys EPAM ... ... 70 131.75 77.96 678 122.37 +13.9EPR Prop EPR 3.84 5.9 17 75.55 51.87 484 65.50 +.1EPR pfC EPRpC 1.44 5.3 ... 29.70 23.38 1 26.98 +.2EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 1 35.38 -4.0EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 8 23.47 -6.2EQT Corp EQT .12 .2 ...dd 67.84 43.70 2772 55.05 -3.3EQT GP n EQGP 1.03e 4.3 12 31.77 21.05 222 23.73 -11.8EQT Mid EQM 4.26f 8.0 10 78.75 50.89 697 53.24 -27.2ETF SITRis RISE ... ... ...q 25.18 22.59 24.77 +4.3ETF JrSil SILJ ... ... ...q 13.81 9.79 18 10.88 -4.1ETF Cyber HACK ... ... ...q 39.67 28.38 426 37.14 +17.4ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.49 48 38.99 +11.8ETF M AlH MJ ... ... ... 39.72 26.02 208 29.83 +2.0ETF M Vid GAMR ... ... ... 55.00 39.99 17 49.71 +3.7ETF Drone IFLY ... ... ... 38.00 33.54 2 35.09 -6.1ETF AIPw n AIEQ ... ... ... 28.94 24.03 52 28.17 +8.8ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 9 34.36 +8.6ETF Clim ETHO ... ... ...q 37.25 30.23 3 35.62 +4.8ETFAlpAlt ALFA ... ... ...q 49.46 39.50 1 47.00 +9.8ChngFnDvr CHGX ... ... ... 20.37 18.02 19.58 +4.5ETF EmM n EEMD ... ... ... 28.41 23.58 0 23.67 -9.5ETF spx H n SPDV ... ... ... 28.19 25.00 3 26.76 +2.3ETF AptF n FTVA ... ... ... 30.36 24.74 1 27.99 +3.1ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.46 -1.6NtDUSEq ef MXDU ... ... ... 28.54 25.93 28.21 -.6NtRkBsInt ef RBIN ... ... ... 27.45 25.53 25.89 -5.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.47 -2.6ETF RvCp n RVRS ... ... ... 16.76 14.84 1 16.23 +2.1ETF BrVl n BVAL ... ... ... 16.70 14.46 8 15.49 -2.5ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 4 35.23 +7.4GlGoGld n GOAU ... ... ... 14.13 11.39 5 12.76 -1.9ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.33 -1.6ETF Seren ICAN ... ... ... 28.96 25.35 1 28.37 +4.5PremisCap TCTL ... ... ... 31.57 27.65 2 30.00 +.1AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.21 3 34.24 +12.9EtfAlphacln ALFI ... ... ...q 26.95 22.89 25.07 +.5EtfUSGblJ JETS ... ... ...q 34.75 27.69 17 29.27 -10.1ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 2 32.34 -3.2EtfInfcMLP AMZA 2.08 27.9 ...q 10.33 6.55 774 7.45 -13.5ETF BioPr n BBP ... ... ... 46.22 37.33 3 44.59 +9.9ETF ClinT n BBC ... ... ... 36.25 25.88 12 33.72 +18.6InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.59 -1.8EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 234 24.21 -4.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.38 22.50 -14.1Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 3 24.81 -2.6ETF PrMtl GLTR ... ... ...q 68.06 59.21 17 62.02 -4.6ETFS Com BCI ... ... ... 25.95 18.58 38 24.22 -1.1ETFS Comd BCD ... ... ... 28.39 23.93 14 25.94 +.7ETFS EnCm BEF ... ... ... 29.22 22.55 27.91 +10.0ETFSGold SGOL ... ... ...q 132.10 117.19 22 121.66 -3.5ETF Pall PALL ... ... ...q 107.47 79.11 21 91.29 -10.1ETF Plat PPLT ... ... ...q 97.94 81.93 29 82.46 -6.8EagleCGr GRF .50e 2.4 ...q 8.59 7.11 1 7.59 -4.4EagleGrInc EGIF 1.31 8.5 ...q 17.30 14.83 5 15.31 -7.7EagleMat EXP .40 .4 26 122.49 86.51 356 106.86 -5.7EaglePtCr ECC .80 4.4 ... 21.60 17.28 39 18.03 -4.1EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.33 -1.9EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.29 EagleP27 n ECCY ... ... ... 26.75 24.80 5 25.43 +.1Earthstone ESTE ... ... ...dd 12.16 7.80 182 8.69 -18.3EastGvP n DEA 1.04 5.3 29 22.32 19.03 991 19.49 -8.7EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 239 95.17 +7.7EastChem EMN 2.24 2.2 14 112.45 81.91 1221 100.23 +8.2EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 979 4.20 +35.5Eaton ETN 2.64f 3.5 17 89.85 69.82 2610 75.51 -4.4EatVn 22 n EFL ... ... ... 10.09 9.08 13 9.39 +1.6EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 22 9.70 -3.0EV CAMu EVM .68 6.6 ...q 12.89 10.15 35 10.32 -10.3EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 7 10.67 -7.2EVCAMu CEV .71 6.2 ...q 13.01 11.23 7 11.46 -5.8EatnVan EV 1.24f 2.4 19 60.95 45.06 535 52.56 -6.8EV EnEq EOI 1.04 6.7 ...q 16.46 12.94 107 15.46 +6.5 EV EEq2 EOS 1.05 6.2 ...q 17.72 14.41 114 16.96 +11.4EV FltRt EFT .91 6.3 ...q 15.33 14.03 64 14.59 +1.8EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 18 16.75 +2.7EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 408 12.60 -7.7EV MAMu MAB .65 5.1 ...q 16.00 12.35 1 12.77 -3.3EVMAMu MMV .69 5.5 ...q 14.04 12.26 3 12.39 -5.5EV MIMu MIW .71 5.5 ...q 14.39 12.52 0 12.95 -3.8EVMIMu EMI .71 5.5 ...q 14.52 12.04 12.81 -.2EVMuniBd EIM .77 6.5 ...q 12.98 11.60 75 11.78 -5.8EVMuni2 EIV .70 5.8 ...q 12.95 11.47 5 11.95 -2.9EVMunTT ETX .85 4.3 ...q 21.20 18.81 57 19.70 -4.9EV MuIT EVN .85 7.1 ...q 13.13 11.39 30 11.88 -4.2EV NMuOp EOT 1.03 5.0 ...q 23.54 19.90 22 20.39 -9.5EV NJMu EMJ .75 6.4 ...q 13.52 11.51 2 11.65 -6.3EVNJMu EVJ .73 6.5 ...q 12.95 10.99 8 11.18 -4.8EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 1 10.80 -6.6EV NYMu ENX .72 6.4 ...q 13.34 11.01 37 11.23 -8.9EVNYMu EVY .74 6.1 ...q 13.56 11.84 11 12.12 -4.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 7 11.46 -9.8EVOHMu EVO .73 5.9 ...q 14.05 12.10 5 12.40 -4.8EV PAMu EIP .77 6.4 ...q 14.70 11.62 1 12.00 -3.5EVPAMu EVP .73 6.4 ...q 12.66 11.23 4 11.31 -7.2EVRiskMgd ETJ 1.12 11.7 ...q 9.92 8.74 211 9.56 -.7EV SrFlt EFR .95 6.5 ...q 15.06 14.01 51 14.53 +.6EV SrInc EVF .42 6.5 ...q 6.87 6.31 146 6.48 -.6EVShDur EVG 1.08 8.3 ...q 14.64 12.91 11 12.95 -9.8EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 109 9.08 -11.4EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 80 23.10 -.7EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 111 16.99 -2.0EV TxAOp ETO 2.16 8.9 ...q 26.83 22.60 146 24.27 -4.4EV TxDiver ETY 1.01 8.3 ...q 12.62 10.17 200 12.18 -.1EVTxMGlo EXG .98 10.5 ...q 9.84 8.02 702 9.28 -1.1EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 218 16.04 -4.1EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 208 11.80 -1.0EVTxBWOp ETV 1.33 8.6 ...q 15.67 14.19 211 15.45 +.5EclipseRs ECR ... ... 24 3.10 1.23 836 1.71 -28.8Ecolab ECL 1.64 1.2 30 150.46 125.74 1178 138.42 +3.2Ecopetrol EC .16e .8 ... 23.34 8.68 1099 19.75 +35.0Edenor EDN ... ... ... 63.29 28.88 36 39.00 -21.5Edgewell EPC ... ... 12 78.04 39.50 777 49.68 -16.3EdisonInt EIX 2.42 3.9 14 83.38 57.63 2514 62.62 -1.0EducRltTr EDR 1.56 3.8 33 43.30 30.07 4364 41.39 +18.5EdwLfSci s EW ... ... 50 155.22 100.20 857 150.23 +33.3eHiCarSvc EHIC ... ... ... 13.45 8.89 100 13.11 +13.38x8 Inc EGHT ... ... ...dd 23.05 10.30 850 19.80 +40.4ElPasoEl EE 1.44f 2.5 25 61.15 48.05 173 58.40 +5.5ElPasE pf EPpC 2.38 5.2 ... 51.33 45.00 1 46.11 -5.4EldorGld g EGO .02e ... 11 2.93 .80 2541 1.06 -25.9Electrmed ELMD ... ... 20 7.96 4.60 3 5.29 -12.9ElevCr n ELVT ... ... ... 9.48 5.90 152 8.70 +15.5EliLilly LLY 2.25 2.6 80 89.09 73.69 2841 85.11 +.8Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 75 116.90 79.71 349 107.65 +20.4EllingtnF EFC 1.76 11.1 11 16.54 14.12 53 15.82 +9.0EllingtRM EARN 1.48 12.8 14 15.69 10.23 193 11.57 -3.9Ellomay ELLO ... ... ... 11.09 7.50 0 8.80 -2.2EllswthFd ECF .80e 8.5 ...q 9.88 8.81 16 9.40 -.1Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 14 24.45 -2.7eMagin EMAN ... ... ...dd 2.65 1.23 29 1.90 +15.2EAndinA AKO/A .68e 3.1 ... 28.25 20.42 21.73 -18.0tEAndinB AKO/B .74e 3.0 ... 31.80 24.00 60 24.40 -16.7Embraer ERJ .13e .5 ... 28.55 17.90 695 25.09 +4.8EmerExp n EEX .29f 1.4 ... 24.56 18.19 105 20.50 +.8EmergeES EMES 2.68m ... ...dd 10.45 5.65 497 7.17 -.3EmergBio EBS ... ... 30 55.94 32.48 396 52.10 +12.1EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.47 3007 68.95 -1.1EmerR hs MSN ... ... ...dd 1.89 1.07 3 1.46 -.3EmpOPES ESBA .34 2.0 ... 21.25 15.17 17 17.01 -17.7EmpOP60 OGCP .34 2.0 ... 20.98 15.28 2 17.04 -16.4EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.03 -16.5EmpStRTr ESRT .34 2.0 44 21.25 15.94 881 17.10 -16.7EmployH EIG .80 1.9 14 50.45 38.35 76 41.35 -6.9tEElChile EOCC 1.07e 5.1 ... 29.41 20.86 15 20.87 -22.4EnLinkLP ENLK 1.56 10.1 ... 18.58 12.75 549 15.49 +.8EnableMid ENBL 1.27 7.2 19 18.13 12.89 758 17.55 +23.4EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 653 9.54 -28.8EnbrdgEPt EEP 1.40 13.9 12 16.63 8.89 1064 10.05 -27.2Enbridge ENB 2.68 ... ... 42.31 29.00 4390 32.16 -17.8EnCana g ECA .06 .5 22 14.31 8.16 7786 12.78 -4.1EncompHlth EHC 1.00 1.5 25 69.60 42.21 862 68.06 +37.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 53 3.32 1.94 880 3.16 +32.2EnduroRT NDRO 1.45e 39.2 10 4.41 2.29 150 3.70 +17.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 71.97 46.16 1782 68.76 +19.4Energizer n ENR 1.16 1.8 22 64.00 40.64 516 62.75 +30.8Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 371 1.97 +10.1EgyTrEq s ETE 1.22 7.1 21 19.34 12.80 2234 17.30 +.2EngyTrfPt ETP 2.26 11.7 19 21.68 15.06 3979 19.24 +7.4EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 728 12.17 +24.3tEnersisAm ENIA .21e 2.3 ... 12.11 9.12 1102 9.08 -18.7EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.5 ... 6.57 5.00 466 4.93 -13.2EnerSys ENS .70 .9 27 82.25 61.33 136 76.93 +10.5Engility EGL ... ... ...cc 35.63 21.19 157 29.90 +5.4EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 644 16.45 -6.5Ennis Inc EBF .90f 4.5 15 21.50 17.40 117 20.20 -2.7EnovaIntl ENVA ... ... 21 37.05 11.15 433 36.75 +141.8EnPro NPO .96f 1.3 41 94.79 66.01 190 72.07 -22.9ENSCO ESV .04 .6 ...dd 7.60 4.10 13139 6.50 +10.0Enservco ENSV ... ... ... 1.50 .28 140 1.17 +81.7EnSync ESNC ... ... ... .65 .32 32 .36 -8.8Entercom ETM .36 4.6 10 12.43 6.30 1649 7.85 -27.3EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 7 24.44 -2.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 3 23.85 -4.3EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 10 24.64 -2.3Entergy ETR 3.56 4.4 35 87.85 71.95 1611 80.90 -.6EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 33 24.32 -2.0EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.20 +.4EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 9 23.57 -5.0EntMS FtM EMP ... ... ... 25.49 23.18 17 24.57 -2.3EntgyNO n ENO ... ... ... 26.99 24.25 8 26.00 +1.5EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.58 -1.6EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 4 25.76 -2.8EntProdPt EPD 1.71f 6.2 20 29.65 23.10 4373 27.66 +4.3Entravisn EVC .20 4.0 50 7.90 3.90 229 5.00 -30.1EntrResc EGI ... ... ... .69 .34 27 .40 -33.7Envestnet ENV ... ... 46 60.28 37.40 347 56.90 +14.1EnviroStr EVI .20e ... 83 43.25 21.30 6 40.75 +1.9EnvisnHl n EVHC ... ... ...dd 64.00 23.79 4025 44.39 +28.4Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 27 28.65 +3.6EnzoBio ENZ ... ... ...dd 12.04 5.20 117 5.45 -33.1Equifax EFX 1.56 1.3 21 147.02 89.59 1198 124.46 +5.5EquityCmw EQC ... ... 32 32.35 27.96 1083 31.45 +3.1EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 11 26.00 -1.3EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 604 91.31 +2.6EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1884 63.03 -1.2EquusTR EQS ... ... 29q 2.54 2.19 10 2.35 -2.0EraGroup ERA ... ... 13 14.00 8.10 51 13.64 +26.9Eros Intl EROS ... ... ...dd 16.90 6.65 401 13.20 +36.8EscoTech ESE .32 .5 19 66.80 50.30 50 58.20 -3.4Espey ESP 1.00 3.8 54 29.97 21.07 1 26.63 +11.1Essent ESNT ... ... 9 50.08 32.73 600 36.43 -16.1EssentPr n EPRT ... ... ... 1035 13.68 EssexPT ESS 7.44f 3.2 28 270.04 214.03 466 234.61 -2.8EsteeLdr EL 1.52 1.0 49 158.80 93.45 1654 146.74 +15.3Esterline ESL ... ... 17 100.60 67.15 294 73.80 -1.2EtfSilver SIVR ... ... ...q 17.70 14.92 75 15.87 -3.9EthanAl ETH .76 3.1 17 33.13 21.50 424 24.80 -13.3Etrac2xMtg MORL 3.31e 20.8 ...q 19.50 12.50 156 15.92 -9.8Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 1 71.15 -2.8Etr2xHomb HOML ... ... ...q 70.00 34.00 47.95 -20.3EtrCrdOil n OILX ... ... ... 42.14 25.90 39.33 +20.6EtHiDLwV HDLV 2.57e 9.9 ... 33.35 23.58 2 25.93 -19.4Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.6 ...q 18.98 15.40 42 15.51 -14.4EtrcDvsHi DVHL 2.85e 15.0 ...q 22.47 17.57 1 19.02 -5.9EtrWFxEn LMLP 1.90e 11.8 ... 19.00 14.10 24 16.12 +2.4EtracReit LRET 2.00e 8.1 ...q 27.57 19.32 2 24.72 -6.0UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 145.40 57 157.77 -8.3FI EnhEu n FIEE ... ... ... 202.02 151.77 9 156.72 -11.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 38.04 -11.3Etr MLP In MLPQ .08p ... ... 51.75 25.63 26 32.92 -12.7EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.49 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.45 -2.0Etr2xLevLg LBDC 2.89e 18.6 ...q 20.30 13.65 15.50 -4.9EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 4 15.89 -10.3EtrSCHiDv SMHD 3.06e 15.3 ...q 21.90 14.27 24 19.95 +1.6Euronav n EURN 2.41e ... ...dd 10.10 6.90 402 9.40 +1.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 3 9.36 -5.2EvansBc EVBN .92f 1.9 19 49.00 37.80 13 47.50 +13.4Evercore EVR 2.00f 1.8 25 112.60 69.55 566 109.35 +21.5EverestRe RE 5.20f 2.3 25 277.17 208.81 295 229.90 +3.9Evergy EVRG 1.60 2.9 24 57.44 47.06 2018 55.21 +4.6EveriHldgs EVRI ... ... ...dd 8.99 6.08 373 7.15 -5.2EversrceE ES 2.02 3.5 19 66.15 52.76 2506 57.55 -8.9Evertec EVTC .40 1.8 19 22.95 12.60 636 22.40 +64.1EvolentH n EVH ... ... ...dd 27.25 10.30 595 22.65 +84.1EvolPetrol EPM .40 3.9 21 10.30 6.35 282 10.25 +49.6EvoquaWt n AQUA ... ... ...cc 25.36 18.05 708 20.52 -13.5ExantasCap XAN .20 2.0 ...dd 11.38 8.51 164 10.24 +9.3ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7tETYldShHi YYY 1.92 10.5 ...q 20.00 18.24 54 18.21 -6.5ExTrRobo ROBO .07e .2 ...q 46.20 35.38 310 40.07 -3.0RxVlmxWk VMAX ... ... ... 31.03 2.69 1 20.10 +64.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.08 +4.5ExTTactUS HTUS ... ... ...q 29.30 24.04 0 26.98 -.6ETF IndExp TETF ... ... ... 21.64 16.10 3 20.36 +6.9RxVlmxInF VMIN ... ... ... 46.55 2.37 47 3.07 -91.1ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 93 36.65 -3.7Exelon EXC 1.38f 3.3 12 42.67 35.37 10774 42.03 +6.6Express EXPR ... ... 33 11.34 5.28 2294 10.26 +1.1Exterran n EXTN ... ... ...cc 33.69 23.29 73 26.11 -17.0sExtraSpce EXR 3.44f 3.4 24 100.78 73.70 1601 100.96 +15.4ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 10344 80.64 -3.6F -FB Finl n FBK .06p ... 17 45.43 32.84 78 40.81 -2.8FBL Fn FFG 1.84 2.3 18 85.00 59.75 26 79.60 +14.3FCB Fin FCB ... ... 23 62.95 39.90 288 60.75 +19.6FGL Hldg n FG ... ... ... 11.94 8.20 1820 8.57 -14.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, June 27, 2018 2 0 1 8 0 6 2 7 m m 0 3 p d f 1 2 7 J u n 1 8 0 0 : 3 2 : 1 6

PAGE 61

FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 1076 88.35 -6.7FNBCp PA FNB .48 3.5 14 14.92 12.02 1613 13.75 -.5FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.60 -2.2FTFQAntiB BTAL ... ... ...q 20.69 18.31 0 19.90 +3.2FTFQMom MOM ... ... ...q 26.26 22.36 0 24.65 +2.6FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.45 23.45 -10.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.77 -4.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 0 28.70 -4.3tFqfOEurDiv OEUR .15e ... ...q 26.90 23.65 3 23.66 -7.1FQFO USDv OUSA .20e ... ... 33.39 28.98 21 30.65 -3.9FS Invest FSIC .76 10.1 9 9.31 6.95 1064 7.50 +2.0FTE Net n FTNW ... ... ... 26.25 14.10 6 20.48 +24.1FTI Cnslt FCN ... ... 27 65.14 31.65 245 61.81 +43.9tFTS Intl n FTSI ... ... ... 22.60 14.52 357 14.77 -24.7Fabrinet FN ... ... 12 47.02 24.02 188 36.03 +25.5FactsetR FDS 2.56 1.3 25 217.36 155.09 985 197.12 +2.3FairIsaac FICO .08 ... 49 203.12 131.52 231 191.57 +25.0FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.1 1 5.69 3.01 4894 3.89 -30.3FarPtAc un FPAC/U ... ... ... 10.20 10.14 122 10.20 +.4Farmland FPI .51 5.6 83 9.68 7.15 281 9.16 +5.5tFarmln pfB FPIpB 1.50 6.1 ... 27.96 24.46 13 24.42 -5.2FedExCp FDX 2.60f 1.1 11 274.66 203.13 2054 236.85 -5.1FedAgric AGM 2.32 2.5 ... 95.97 62.72 32 93.55 +19.6FdAgricA AGM/A 2.32 2.7 25 87.20 61.50 2 84.39 +16.0FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 25.48 +1.4FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 1 26.41 +.2FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 1 26.06 -6.3FedRlty FRT 4.00 3.2 22 135.59 106.41 586 124.96 -5.9FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 15 23.98 -4.7FedSignl FSS .28 1.2 29 25.00 16.39 173 23.76 +18.3tFedInvst FII 1.08f 4.7 8 36.76 23.19 1559 23.08 -36.0FedPMu FMN .88 6.6 ...q 15.07 13.18 14 13.32 -5.1Ferrari n RACE ... ... ... 149.85 84.38 421 137.13 +30.8Ferrellgs FGP .40 12.2 ...dd 5.75 2.87 121 3.28 -23.4Ferro FOE ... ... 16 25.50 17.37 303 20.57 -12.8FiatChrys FCAU ... ... ... 24.95 10.53 3490 19.19 +7.6FibriaCelu FBR .09e .5 ... 22.05 9.56 738 18.79 +27.8FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 3 48.27 -5.2FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 11 49.38 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 32 48.92 -2.6FidCnsDis FDIS .40e .9 ...q 44.16 34.66 73 43.05 +10.0FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 24 31.32 -8.7FidEnergy FENY .53e 2.5 ...q 22.21 17.01 204 20.88 +4.1FidFinan FNCL .60e 1.5 ...q 43.90 34.85 168 39.52 -3.1FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 109 41.60 +4.0FidIndls FIDU .56e 1.5 ...q 41.28 34.01 97 37.18 -3.9Fid Val n FVAL ... ... ... 35.18 29.00 5 32.72 -.4Fid Qual n FQAL ... ... ... 34.02 28.40 9 32.32 +1.7FidInfoTch FTEC .42e .8 ...q 57.89 42.32 326 55.47 +11.0Fid Moment FDMO ... ... ... 34.26 27.70 24 32.88 +5.1Fid LowVol FDLO ... ... ... 32.45 27.57 12 31.10 +1.6Fid RisR n FDRR ... ... ... 32.71 27.94 39 30.42 -.8Fid CoreD n FDVV ... ... ... 30.41 26.24 32 29.20 +1.8FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 233 24.36 -1.4FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 138 34.07 -1.3FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 20 28.40 -8.1FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 58 33.59 -4.1FidlNatFn FNF 1.20f 3.2 14 42.52 31.86 677 36.97 -5.8FidNatInfo FIS 1.28 1.2 20 108.00 83.99 1603 106.10 +12.8FidClayOp FMO 1.72f 14.7 ...q 15.43 10.27 97 11.72 -10.9Fieldpt wt FPP/WS ... ... ... .12 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 85 89.90 42.52 1492 72.32 +1.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 43.92 659 50.62 -9.7FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1115 7.77 +52.4FstCash FCFS .88f 1.0 35 95.40 56.40 294 91.60 +35.8FstCwlth FCF .36f 2.3 22 16.40 12.07 453 15.97 +11.5FstData n FDC ... ... 11 22.14 14.73 10695 21.10 +26.3FstHorizon FHN .48 2.6 16 20.86 15.84 2695 18.46 -7.7FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 1 25.19 FstInRT FR .87 2.6 22 33.75 27.61 1454 33.50 +6.5FMajSilv g AG ... ... ...dd 8.52 4.93 1308 7.55 +12.0FstRepBk FRC .72 .7 ... 105.52 84.56 1561 98.14 +13.3FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 4 25.27 -1.0FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 5 25.63 -1.9FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 12 25.49 -1.1FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 14 24.48 -3.6FtRpBk pfG FRCpG ... ... ... 27.05 24.09 8 25.07 -3.0FtTr 22 n FIV ... ... ... 10.10 9.02 124 9.24 +1.2FtTrGlob FAM .90 9.1 ...q 11.97 9.88 80 9.94 -14.2FT MCGr FNY .15e .3 ...q 45.34 33.90 35 43.62 +11.3FT MCVal FNK .40e 1.1 ...q 37.68 32.17 4 36.34 +.2FT Austrla FAUS .80e 2.5 ...q 34.27 31.01 32.54 -4.3FT SCGr FYC .04e .1 ...q 50.73 36.99 41 49.16 +15.6FT SCVal FYT .26e .7 ...q 39.48 32.07 8 38.84 +5.4FT MegaCp FMK .44e 1.3 ...q 36.82 29.68 0 34.77 +3.8FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.97 101 13.08 -4.7FTDJMic FDM .49e .9 ...q 52.61 41.86 34 51.87 +9.3FT DynEq FDEU 1.45 9.0 ...q 20.20 16.08 59 16.18 -13.5FtTEqCom ERM ... ... ... 23.64 20.17 1 22.21 -.6FtT EqTact TERM ... ... ... 23.62 19.41 29 22.27 -.4tFT PfdSec FPE 1.02e 5.4 ...q 20.25 19.03 535 19.03 -4.9FT HeitGl PRME ... ... ... 20.81 17.96 1 20.26 +1.6FT EM Sl n RNEM ... ... ... 59.26 49.98 50.56 -7.2FT LgShEq FTLS .16e .4 ...q 41.72 35.71 15 39.18 -.3tFT PfInc n FPEI ... ... ... 21.03 18.95 26 18.94 -6.0FT VolIn n HDMV ... ... ... 36.34 32.75 6 33.07 -3.7FT VolD n HUSV ... ... ... 23.72 21.53 24 22.73 -1.1FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 18 22.95 -13.4FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 31 16.26 -8.8FtTrEnEq FFA .96 6.1 ...q 16.73 14.00 56 15.84 -2.2FTArcaBio FBT ... ... ...q 148.05 111.23 30 140.63 +12.9FTDJInet FDN ... ... ...q 145.81 93.47 1038 138.68 +26.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 116 23.08 +1.3FT ConDis FXD .30e .7 ...q 45.57 35.88 33 42.87 +1.9FT ConStap FXG .75e 1.6 ...q 51.57 44.32 57 47.84 -1.7FT Engy FXN .33e 2.0 ...q 17.62 12.25 117 16.70 +7.9FT Fincl FXO .65e 2.1 ...q 32.92 28.10 93 31.53 +.7FT HlthCr FXH ... ... ...q 77.45 63.96 22 75.26 +7.8FT IndPrd FXR .16e .4 ...q 42.74 34.52 51 39.12 -3.6FT Matls FXZ .37e .9 ...q 46.43 37.58 24 41.82 -4.6FT Tech FXL .13e .2 ...q 59.90 43.15 111 56.68 +10.4FT Utils FXU .67e 2.6 ...q 28.28 23.46 46 26.02 FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.74 85 24.82 -5.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 45.32 -.4FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 242 22.97 -6.5FT HiLgSh FSD 1.20 8.2 ...q 17.32 14.63 60 14.72 -10.4FT USIPO FPX .32e .4 ...q 74.54 58.86 108 71.66 +5.0FTChnd FNI .19e .5 ...q 43.90 34.59 33 39.09 -1.3FT Dow30 n EDOW ... ... ... 23.50 19.61 21.62 -2.3FT EngCn FLM .58e 1.0 ...q 63.91 52.97 55.68 -6.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 16 48.13 -1.2FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.48 101 21.65 -11.2FT LCCore FEX .58e 1.0 ...q 62.82 52.42 38 59.67 +1.9FT LCGr FTC .24e .4 ...q 69.06 54.23 39 66.20 +8.2FT LCVal FTA .82e 1.6 ...q 57.69 49.07 97 52.71 -3.5FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 118 12.88 -17.1FT MCCore FNX .51e .7 ...q 71.16 57.71 53 69.02 +5.0FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 106 28.38 -5.7FTFutStrt FMF ... ... ... 51.53 37.80 2 47.81 +.4FstTrMtg FMY 1.02 7.6 ...q 14.48 13.27 2 13.35 -6.2FT MultCG FAD .20e .3 ...q 75.06 57.62 21 72.37 +10.2FT MultCV FAB .45e .8 ...q 59.34 50.58 7 56.38 -1.1FT MLPEn FPL 1.26 12.3 ...q 13.49 9.57 85 10.26 -13.5FT REIT FRI .39e 1.7 ...q 24.11 20.20 16 23.19 -.4FT SCCore FYX .38e .6 ...q 68.38 53.07 39 66.79 +9.2FTSpecFin FGB .70 11.5 ...q 7.57 5.65 30 6.10 -.7FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 23.41 +.1FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 453 30.29 -1.8FT EmOp FEO 1.40 10.3 ...q 17.42 13.53 18 13.57 -16.9FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 55 12.85 +.1sFirstEngy FE 1.44 4.0 7 36.29 28.72 3555 36.06 +17.8Fitbit n FIT ... ... ...dd 7.79 4.51 4807 6.83 +19.6500.com WBAI ... ... 69 23.22 9.05 71 15.95 +57.8FvPntHld n FPH ... ... ... 15.45 10.25 280 11.24 -20.3FlagstarB FBC ... ... 29 40.06 29.61 386 34.88 -6.8F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 43 23.47 -12.0FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 44 13.38 -10.7FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.60 16 10.63 -10.0FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 76 18.66 -8.8FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 26 19.33 -10.6Flanign BDL .25f .9 15 30.30 20.20 7 27.00 +14.4Fleetcor FLT ... ... 26 222.92 138.43 1439 210.65 +9.5FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 8 114.07 +1.9FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.70 30 53.80 -9.9FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.27 340 33.59 +.9Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 135 24.26 -.4Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 39 24.63 -1.3FlxCoreSl n BNDC ... ... ... 28.51 23.99 23.99 -4.2FlexEMTilt TLEH ... ... ...q 33.14 28.04 1 29.00 -6.0FlxDMTilt TLDH ... ... ...q 30.34 26.89 1 27.97 -4.1FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 2 62.40 -.6FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 45 45.73 -6.2FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.38 22 64.88 -6.3FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 23.04 28 23.09 -9.5FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 26.08 2 26.21 -8.3FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 24.23 64 24.32 -9.2FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 9 44.71 +1.3FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 1 43.39 -1.8FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 41 45.27 +.5FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 13 75.42 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 9 1.60 -12.1Flor&Dec n FND ... ... 52 58.28 32.72 671 50.15 +3.0Flotek FTK ... ... ...dd 9.53 3.05 744 3.28 -29.6FlowrsFds FLO .72f 3.4 22 22.82 16.80 1017 20.69 +7.1Flowserve FLS .76 1.9 ...cc 48.10 37.51 898 40.00 -5.1TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 870 48.72 -5.7FlyLeasing FLY 1.00 7.2 12 14.97 11.54 59 13.92 +7.8FEMSA FMX .74e .9 ... 103.82 80.86 705 86.50 -7.9FootLockr FL 1.38 2.6 22 59.40 28.42 2277 53.73 +14.6FordM F .60a 5.2 6 13.48 10.14 36408 11.52 -7.8ForestCA FCE/A .72 3.2 18 26.30 19.24 1431 22.54 -6.5Forestar FOR ... ... 14 26.39 15.35 122 21.25 -3.4ForsightEn FELP .13 ... ...dd 4.99 3.28 0 3.79 -13.3Fortis n FTS 1.70 5.4 ... 38.24 30.88 576 31.45 -14.2Fortive n FTV .28 .4 ... 81.51 62.05 6011 75.20 +3.9FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 118 18.31 -8.1FortunaSlv FSM ... ... 24 6.08 4.03 530 5.65 +8.2FBHmSec FBHS .80 1.5 18 73.62 53.56 1296 54.57 -20.3ForumEn FET ... ... ...dd 17.95 10.05 1218 12.20 -21.5FoundBld n FBM ... ... ... 16.40 11.03 58 16.29 +10.1FourCorP s FCPT 1.10 4.4 19 26.96 21.28 524 24.82 -3.4tFourSeEd n FEDU 3.32 61.5 9 10.45 5.36 56 5.40 -40.0FrancoN g FNV .96f 1.4 68 86.06 66.19 817 70.60 -11.7FrankCov FC ... ... ...dd 31.20 17.35 35 28.10 +35.4FrankFn n FSB .40p ... 19 42.20 30.30 139 38.50 +12.9FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.60 -2.9 FrankLibEm FLQE ... ... ... 35.59 29.67 16 30.19 -8.6tFrankLibGl FLQD ... ... ... 30.47 27.12 3 27.21 -6.5FrankLbGlE FLQG ... ... ... 32.51 27.68 0 29.77 -2.6FrnL LoV n FLLV ... ... ... 32.50 28.32 0 30.54 +.8FrnkLInvGr FLCO ... ... ... 24.89 23.48 1 23.52 -5.1FrnL IntO n FLIO ... ... ... 31.52 26.84 27.87 -5.2FrkL US Eq FLQL ... ... ... 30.33 25.55 2 29.26 +1.2FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.49 24.17 29.49 +12.6FrkL USMid FLQM ... ... ... 29.28 24.87 28.55 +2.0FrankRes BEN .92 2.8 11 47.65 31.67 3296 32.46 -25.1FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.3 10 11.45 7.08 449 8.40 -21.8FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 108 10.98 -7.2FrkUnv FT .47 7.1 ...q 7.36 6.55 61 6.70 -6.6FranksIntl FI .30 4.1 ... 9.15 4.93 833 7.36 +10.7FrptMcM FCX .20 1.2 11 20.25 11.68 16297 16.25 -14.3FresenMd FMS .51e 1.0 ... 57.94 44.88 75 50.45 -4.0FDelMnt FDP .60 1.3 19 52.64 43.02 126 45.03 -5.5FriedmInd FRD .12f 1.8 ...dd 6.79 5.15 2 6.52 +14.8Frontlne rs FRO .60e ... ...dd 6.50 3.79 763 6.04 +31.6FullerHB FUL .62f 1.1 27 58.74 46.62 542 54.94 +2.0FutureFuel FF .24a 1.6 18 16.22 11.32 57 14.74 +4.6G -GAMCO s GBL .10f .4 ... 32.60 23.97 13 26.81 -9.6GATX GATX 1.76f 2.5 13 76.26 56.00 184 69.85 +12.4GATX 66 GMTA ... ... ... 27.00 22.81 3 25.65 -2.4GCP ApT n GCP ... ... 26 34.79 27.25 490 29.00 -9.1GDL Fund GDL .64 7.0 ...q 10.32 9.05 33 9.16 -5.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 6224 20.49 -12.4tGGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.63 46 23.74 -5.9GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 133 25.95 GMS Inc n GMS ... ... 16 39.98 27.21 321 30.83 -18.1GNC GNC .80 21.1 3 10.95 2.90 2234 3.80 +3.0GP Strat GPX ... ... 25 31.25 18.85 48 19.00 -18.1GTT Comm GTT ... ... ...dd 62.32 28.30 330 46.95 GabCvInc GCV .48 7.7 ...q 6.68 4.91 17 6.22 +5.4GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 1 25.83 -2.5GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 92 22.73 -2.9GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 1 25.54 -2.3GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 2 25.59 -2.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 5 25.08 -1.1GabelliET GAB .60 9.6 ...q 6.65 5.87 296 6.28 +1.5GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 1 25.54 -2.1GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 4 24.38 -1.3Gabeli pfJ GABpJ ... ... ... 26.72 24.42 8 25.45 -.4GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 8 24.65 -1.9GabGSmM GGZ ... ... ... 13.61 11.73 15 12.15 -4.6GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 0 25.43 -.2GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 4 18.46 -13.3GabGUtil pf GLUpA 3.00 6.2 ... 55.40 47.33 1 48.39 -3.6GabGoAn n GGO ... ... ... 24.74 16.18 8 20.79 +15.2GabGo pfA GGOpA ... ... ... 44.90 42.00 41.50 -3.5GabHlthW GRX .52 5.1 ...q 10.97 9.12 117 10.24 -.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.43 -1.5GabHlt pfB GRXpB 1.47 5.7 ... 27.39 25.49 0 25.93 -1.5GabMultT GGT .88e 9.3 ...q 10.09 8.42 38 9.45 +2.7GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 11 24.07 -4.1GabUtil GUT .60 10.2 ...q 7.20 5.68 62 5.87 -17.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.60 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.47 +.1Gasa rs GFA ... ... ... 12.99 5.53 69 5.89 -53.3Gain Cap GCAP .24 3.1 13 13.26 5.74 1170 7.79 -22.1Gallaghr AJG 1.64 2.5 25 72.77 56.20 628 66.03 +4.3GamGldNR GGN .84 16.5 ...q 5.77 4.80 359 5.10 -2.1GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 2 23.12 -6.8GamNRG&I GNT .84 13.5 ...q 7.23 6.00 30 6.20 -7.6GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 9 23.54 -5.9GameStop GME 1.52 10.2 ...dd 22.37 12.20 2698 14.97 -16.6Gannett n GCI .64 6.1 ...cc 12.38 7.94 655 10.57 -8.8Gap GPS .97 2.9 17 35.68 21.02 6080 33.73 -.3GardDnv n GDI ... ... ... 38.00 20.08 1953 29.03 -14.4Gartner IT ... ... 41 142.16 111.57 334 133.53 +8.4GasLogPt GLOP 2.09f 8.7 11 25.55 21.85 81 24.15 -2.4GasLPt pfA GLOPpA ... ... ... 27.24 25.30 9 26.05 -.2GasLog GLOG .56 2.9 38 22.55 14.60 288 19.20 -13.7GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 3 26.76 +.6GastarExp GST ... ... ...dd 1.39 .38 1358 .55 -47.6Gastar pfA GSTpA 2.16 17.1 ... 19.10 6.40 3 12.65 -29.4Gastar pfB GSTpB 2.69 19.2 ... 22.50 8.46 4 13.98 -25.9GatesInd n GTES ... ... 30 18.72 14.60 1056 16.27 -10.0GazitGlobe GZT .37e 4.0 ... 11.00 9.01 3 9.38 -10.9GeeGroup JOB ... ... ...dd 5.62 2.00 3 2.30 -17.3GencoSh rs GNK ... ... ...dd 20.07 8.83 206 16.70 +25.4Generac GNRC ... ... 18 53.78 35.18 316 50.72 +2.4GAInv GAM 1.15e 1.0 ...q 36.59 32.20 21 34.54 +.4GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 3 25.85 -2.8GenDynam GD 3.72 2.0 20 230.00 187.05 1435 188.80 -7.2GenElec GE .48 3.5 ...dd 27.68 12.61 211557 13.74 -21.4GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.3 12 60.69 41.01 7202 46.06 -22.3GenMoly GMO ... ... ...dd .51 .28 40 .39 +19.1GenMotors GM 1.52 3.7 ...dd 46.76 34.02 12542 41.01 GMot wtB GM/WSB ... ... ... 28.76 16.43 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 184 41.95 +29.1GenesWyo GWR ... ... 27 84.40 64.31 344 80.95 +2.8GenesisEn GEL 2.88f 12.8 55 32.59 18.42 263 22.54 +.9GenesisHlt GEN .24 8.9 ...dd 2.86 .60 774 2.69 +252.6GenieEn n GNE .30 5.9 ... 7.91 3.82 60 5.10 +17.0GenieE pfA GNEpA .64 8.6 ... 7.94 6.85 13 7.45 +1.5Genpact G .30 ... 19 34.79 27.33 1137 29.57 -6.8GenuPrt GPC 2.88f 3.1 21 107.75 79.86 608 92.56 -2.6Genworth GNW ... ... 3 4.92 2.66 2803 4.42 +42.1GeoGrp s GEO 1.88 7.1 16 31.03 19.05 542 26.46 +12.1GeoPark GPRK ... ... ... 21.46 7.27 315 19.85 +100.3GaPw 77 n GPJA ... ... ... 26.14 23.01 34 24.72 -3.5Gerdau GGB .02e .6 ... 5.32 2.88 8199 3.51 -5.6GerNew GF 1.23e .4 ...q 21.49 16.53 25 18.27 -6.0GettyRlty GTY 1.28 4.6 15 29.89 22.68 174 27.61 +1.7GigCapit n GIG ... ... ... 10.22 9.60 9.87 +2.4GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.89 362 28.02 -13.3Glatfelter GLT .52 2.7 15 23.85 15.76 225 19.28 -9.5Glaukos n GKOS ... ... ... 45.00 23.08 476 42.00 +63.7GlaxoSKln GSK 2.89e 7.2 ... 44.44 34.52 2175 40.05 +12.9GblBrCopp BRSS .24 .7 13 36.50 27.50 67 32.80 -.9GlbMed n GMRE .20p ... ...cc 10.25 6.34 119 9.28 +13.2GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 6 24.98 -1.3GlobNetL n GNL .94 4.7 33 22.76 15.55 376 20.29 -1.4GlNetL pfA GNLpA 1.81 7.1 ... 25.97 24.06 1 25.32 -1.4GlobPtrs GLP 1.85 10.9 ...dd 18.50 15.17 17 17.05 +2.1GlobPay s GPN .04 ... 37 119.69 87.86 1120 110.52 +10.3GlbShipLs GSL .40 30.5 ...dd 1.94 .97 65 1.31 +12.9GlbShip pfB GSLpB 2.19 9.0 ... 25.36 20.00 4 24.25 +1.4GlbXNordic GXF .83e 3.9 ...q 24.68 21.50 3 21.55 -5.1GbXSpDvE SDEM .63e ... ...q 17.90 14.12 5 14.20 -12.8GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.75 +1.7GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.28 -1.3GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 9 12.79 +7.6GblXColum GXG .41e 3.9 ...q 11.51 9.33 56 10.39 +3.7GblXEmFtr EMFM .40e 1.9 ...q 26.16 21.24 1 21.44 -10.6GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 159 13.28 -2.3GblXChMat CHIM .24e 1.3 ...q 24.12 16.60 1 19.17 -8.1GblXArg ARGT .09e .3 ...q 38.46 27.40 73 28.27 -19.9GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 35 25.17 -1.7GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 106 11.89 -2.2GblXGuru GURU .28e .9 ...q 32.47 26.64 4 31.76 +6.9GbXGreece GREK .13e 1.4 ...q 11.56 8.57 227 9.40 -8.6GblXChCon CHIQ .12e .7 ...q 19.98 14.58 127 18.04 -3.4GblX MLP MLPA .90e 9.8 ...q 11.14 8.14 1069 9.23 -6.4GblXFertil SOIL .25e 2.4 ...q 11.01 9.20 2 10.36 -1.6GblXChiEn CHIE .41e 3.3 ...q 13.77 10.65 12.38 +9.0GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 150 20.96 -3.8GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.27 133 17.08 -5.1GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 3 15.42 -9.3GblXPakist PAK ... ... ...q 16.73 10.75 13 11.04 -10.8GblXChiInd CHII .35e 2.4 ...q 16.58 13.77 14.40 -5.7GblXNorway NORW .83e 5.8 ...q 14.95 11.22 31 14.28 +8.7GblXScUS n SCIU ... ... ...q 32.53 28.49 7 31.60 +2.2GblXScEu n SCID ... ... ...q 29.75 26.39 0 26.93 -2.8GblXScAs n SCIX ... ... ...q 27.08 24.06 25.54 -1.4GblXScJp n SCIJ ... ... ... 33.72 28.85 30.14 -4.9GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 32 24.39 -2.0GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 3 21.23 -2.2GbX US Inf PAVE ... ... ... 17.80 13.80 46 16.26 -3.1GblFound n BOSS ... ... ... 20.72 15.50 4 19.71 +13.8GlbXCop rs COPX .43e 1.8 ...q 29.34 19.75 56 24.09 -11.9GlbXSilv rs SIL ... ... ...q 36.36 28.21 63 28.95 -11.3GlbXLith rs LIT ... ... ...q 41.21 28.71 288 32.62 -15.8GbX Gold rs GOEX ... ... ...q 25.21 20.08 7 22.23 -4.7GbXUran rs URA ... ... ...q 16.36 11.81 800 12.81 -14.9GlblScape GSB .06 1.5 22 5.51 3.27 23 4.00 +12.7Globalstar GSAT ... ... ...dd 2.30 .44 2605 .48 -63.2GlobantSA GLOB ... ... 57 57.57 34.82 632 55.49 +19.4GlobusMed GMED ... ... 45 57.55 27.79 476 53.28 +29.6Glowpoint GLOW ... ... ...dd .65 .15 224 .19 -48.6GoDaddy n GDDY ... ... 100 75.18 40.78 1399 70.74 +40.7GolLinhs s GOL ... ... ... 14.48 4.42 697 5.50 -37.2GoldFLtd GFI .02e .6 ... 4.70 3.33 3999 3.53 -17.9GoldResrc GORO .02 .3 85 6.87 3.37 425 6.82 +55.0GoldStdV g GSV ... ... ... 2.01 1.15 246 1.30 -25.7Goldcrp g GG .24 1.8 18 15.55 11.64 3883 13.44 +5.2GoldenMin AUMN ... ... ... .65 .31 105 .32 -25.2GoldStr g GSS ... ... 6 .92 .56 189 .65 -26.6GldFld GV ... ... 11 6.38 3.60 46 4.25 -13.3GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 126 25.91 -2.3GS BDC n GSBD 1.80 8.6 11 23.25 18.78 90 20.99 -5.4GS ActbtInt GSIE ... ... ...q 32.48 27.37 262 29.36 -2.1GS ActEM GEM ... ... ...q 39.44 30.92 176 33.15 -7.4GS ActEur GSEU .60e ... ... 33.94 29.45 2 30.45 -3.9GS ActJpn GSIY ... ... ... 36.02 29.67 1 33.23 -1.2GS US LgC GSEW ... ... ... 46.27 40.58 3 44.15 +1.5GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.62 -1.8GS CpBd n GIGB ... ... ... 50.44 47.71 7 47.79 -4.8GS ActLgC GSLC ... ... ...q 57.42 47.73 339 54.90 +2.9GS 0-1Yr n GBIL ... ... ... 105.09 99.91 26 100.11 +.1GS Indus n GVIP ... ... ... 57.97 47.74 3 55.80 +5.4GS SCap n GSSC ... ... ... 48.61 39.39 5 47.53 +9.8GSCI37 GSC ... ... ...q 28.00 17.55 0 25.97 +8.3GoldmanS GS 3.20f 1.4 21 275.31 214.64 2690 221.58 -13.0GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 37 27.08 -5.2GoldS pfN GSpN ... ... ... 28.34 25.95 18 26.49 -4.8GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 10 26.25 +1.4GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 7 23.75 +4.4GoldS pfA GSpA .96 4.2 ... 24.46 21.25 22 23.00 +2.0GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 68 23.01 +1.9GS MLPEn GER .64 10.3 ...q 7.48 5.25 316 6.19 +.7GS MLPInc GMZ 1.38 15.4 ... 10.33 7.55 135 8.98 +.4GoodrPet n GDP ... ... ... 15.75 8.20 75 12.91 +18.3GormanR GRC .50 1.4 31 35.88 24.45 64 35.31 +13.1vjGrace GRA .96 1.3 22 77.37 58.48 776 73.43 +4.7Graco s GGG .53 1.2 14 49.69 34.89 409 45.07 -.3 GrahamCp GHM .36 1.3 19 27.51 17.97 20 26.74 +27.8GrahamH s GHC 5.32f .9 23 625.45 536.90 12 606.40 +8.6Graingr GWW 5.44f 1.8 27 322.34 155.00 401 306.48 +29.7Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.34 -5.9GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1458 27.63 +3.6GranTrra g GTE ... ... ...dd 3.52 1.93 818 3.27 +21.1GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 29 68.58 46.91 240 57.66 -9.1GranitPnt n GPMT 1.60f 8.6 57 19.30 16.15 206 18.66 +5.2GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 40.83 +4.5Gran Gld n BAR ... ... ... 142.87 123.68 11 125.71 -3.5GranCom n COMB ... ... ... 27.39 24.80 13 25.85 -1.2GranSP n COMG ... ... ... 32.29 24.96 0 29.64 +7.0GrphTInt n EAF ... ... ... 20.75 14.44 527 17.30 +11.6GraphPkg GPK .30 2.1 15 16.74 12.65 2151 14.59 -5.6GrayTelev GTN ... ... 9 17.80 10.70 5112 16.50 -1.5sGrayTvA GTN/A ... ... 23 15.30 9.50 7 15.40 +7.3GrtAjax n AJX 1.20 9.1 8 15.40 12.27 76 13.23 -4.3GrtAjx24 n AJXA ... ... ... 26.80 24.54 3 25.32 -.2GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 142 1.17 -9.3GrtWstBcp GWB 1.00f 2.3 17 46.03 33.27 263 43.37 +9.0GreenDot GDOT ... ... 39 79.12 37.81 522 74.99 +24.4GreenTrH n GHG ... ... ...cc 25.10 10.75 78 19.98 +54.3GreenbCos GBX .92f 1.9 10 54.45 41.45 603 49.05 -8.0Greenhill GHL .20 .7 ...dd 29.85 13.80 323 28.80 +47.7Greif A GEF 1.68 3.1 18 65.60 47.97 193 54.46 -10.1Greif B GEF/B 2.51e 4.2 13 71.95 52.50 7 59.20 -14.6Griffon GFF .28f 1.6 18 24.50 17.45 180 17.60 -13.5Group1 GPI 1.00 1.4 9 84.47 51.62 328 69.82 -1.6GrubHub GRUB ... ... ...cc 120.07 42.42 2315 103.34 +43.9GAeroPac PAC 2.78e 3.0 ... 119.87 82.19 66 93.25 -9.3GpoASur ASR 3.31e ... ... 229.45 152.41 25 157.01 -14.0GpoAvalAc AVAL .40 4.8 ... 9.51 7.91 198 8.26 -2.8GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 3 8.87 -5.1tGpSuprvi n SUPV ... ... ... 33.85 12.23 983 12.00 -59.1GpTelevisa TV ... ... ... 27.37 14.20 1463 18.15 -2.8GuangRy GSH .63e 2.2 ... 37.43 24.75 3 28.14 -15.7Guess GES .90 4.1 ...cc 26.15 11.48 814 22.20 +31.5GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 20 21.28 -6.4Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.7 ...q 23.88 21.08 16 22.43 +2.3GuggChina YAO .54e 1.5 ...q 39.91 29.41 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 93.30 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 31.42 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.25 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.26 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.3 ...q 9.42 7.72 125 8.48 -4.7GugChinTc CQQQ .60e 1.0 ...q 67.24 46.22 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 19.41 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.33 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.54 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.40 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.40 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.27 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.99 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.71 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 10.0 ...q 21.85 18.80 124 21.76 +.8Guidewire GWRE ... ... ...dd 96.19 67.82 474 90.13 +21.4GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 88 33.45 +17.4H -HCA Hldg HCA .35p ... 16 108.85 71.18 1829 105.34 +19.9HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 50 41.53 +38.9HCP Inc HCP 1.48 5.9 14 33.67 21.48 4039 25.12 -3.7HDFC Bk HDB .37e .4 ... 110.77 85.56 398 105.61 +3.9HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.42 -.2HFF Inc HF 1.80e ... 15 51.74 32.99 244 34.07 -30.0HMG HMG ... ... ...dd 16.33 8.94 14.10 +12.9HNI Corp HNI 1.18f 3.1 18 43.42 31.16 124 37.65 -2.4HP Inc HPQ .56f 2.4 9 24.75 17.10 6863 23.05 +9.7HRG Grp HRG ... ... ...dd 19.19 9.42 1713 13.45 -20.6HSBC HSBC 1.50e 3.2 ... 55.89 43.87 1207 47.50 -8.0HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 66 26.30 +1.9HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 85 96.84 38.47 948 92.12 +58.6HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.86 4996 4.35 -42.5Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 8393 45.34 -7.2HalyrdHlt HYH ... ... 29 61.52 38.22 573 58.19 +26.0HamBchBr HBB .34 1.2 ... 41.00 20.97 77 28.19 +9.7HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 29 37.82 -3.8HanJS JHS .87e 6.6 ...q 15.12 12.97 38 13.28 -10.6HanJI JHI 1.45e 9.1 ...q 18.85 15.85 9 15.96 -8.8HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 85 16.13 -5.8HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 28 21.43 HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 44 21.06 -2.0HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 46 18.38 -2.0HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 43 23.22 -5.9Hanesbds s HBI .60 2.7 11 25.73 16.38 5202 22.30 +6.6HannArms HASI 1.32 6.9 35 25.28 17.33 294 19.25 -20.0HanoverIns THG 2.16 1.8 64 123.43 85.64 199 118.00 +9.2HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 4 25.53 +.8HarleyD HOG 1.48 3.6 13 56.55 39.34 4808 41.32 -18.8HarmonyG HMY .05 ... ... 2.53 1.52 4235 1.55 -17.1HarrisCorp HRS 2.28 1.6 25 170.54 108.29 598 144.29 +1.9Harsco HSC .20m .8 62 26.75 15.05 894 24.35 +30.6HarteHk rs HHS ... ... ... 12.16 7.27 36 11.40 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.6 ... 32.00 28.57 28 29.67 +1.4HartfdFn HIG 1.00 1.9 18 59.20 49.67 2462 51.59 -8.3HartfFn wt HIG/WS ... ... ... 53.33 45.83 51.29 -.5Haverty HVT .72 3.2 23 27.23 17.70 49 22.35 -1.3HavertyA HVT/A .38a 1.7 17 27.10 18.00 22.00 -5.8HawaiiEl HE 1.24 3.7 23 38.72 31.71 204 33.88 -6.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 188 5.94 -.2HlthcrRlty HR 1.20 4.2 46 36.25 26.09 1098 28.67 -10.7HlthcreTr HTA 1.22 4.6 51 32.74 24.06 1765 26.64 -11.3HeclaM HL .01e .3 ...dd 5.58 3.25 3161 3.67 -7.6HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 0 52.87 -.2Heico s HEI .13 ... ... 97.32 56.47 263 91.08 Heico A s HEI/A ... ... 58 79.00 48.28 133 75.25 HelixEn HLX ... ... 2 8.70 5.06 1854 7.65 +1.5HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 902 63.01 -2.5Hemisphrx rs HEB ... ... ... .74 .28 234 .31 -11.0HennCap n HCAC ... ... ... 11.00 8.97 5436 10.15 +3.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 897 11.18 +7.8Herbalif s HLF ... ... 24 56.75 30.36 1645 54.04 HercHld n HRI ... ... ... 72.99 35.89 263 55.79 -10.9HercTGC HTGC 1.24 9.6 13q 13.97 11.55 1014 12.97 -1.1HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 2 25.25 -1.4HeritageIns HRTG .24 1.4 60 19.15 8.85 174 17.29 -4.1Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 24.99 -.6Hersha rs HT 1.12 5.2 16 21.88 16.60 354 21.46 +23.3Hersha pfD HTpD 1.63 6.7 ... 25.94 22.61 5 24.35 -1.3Hersha pfE HTpE ... ... ... 26.40 22.66 3 24.24 -2.0Hershey HSY 2.62 2.8 20 115.82 89.10 1714 94.04 -17.2HertzGl HTZ ... ... ... 27.27 9.26 6244 16.87 -23.7Hess HES 1.00 1.6 ...dd 65.89 37.25 2554 63.77 +34.3Hess pfA HESpA ... ... ... 73.70 48.24 23 72.14 +24.6HessMidP n HESM 1.33f 6.7 19 23.34 18.32 89 20.01 +1.0HP Ent n HPE .56f 3.7 12 19.48 12.70 7915 15.17 +5.6Hexcel HXL .50 .8 24 73.42 50.50 434 66.02 +6.7Hi-Crush HCLP 1.05e 8.9 13 14.85 7.25 1666 11.80 +10.3HighPtRs HPR ... ... ...dd 7.60 2.66 1969 5.95 +16.0HighlFlR n HFRO ... ... ... 16.60 15.00 83 15.66 +1.0HighwdPrp HIW 1.85 3.7 22 53.34 41.34 1150 50.37 -1.1sHill Intl HIL ... ... ...dd 6.00 4.25 357 6.05 +11.0Hill-Rom HRC .80 .9 23 94.63 71.91 441 88.56 +5.1HillenInc HI .83 1.7 23 49.35 34.65 148 47.50 +6.3HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 3 30.75 -10.5HilltopH HTH .28 1.2 12 28.32 21.47 365 23.23 -8.3HilGrVa n HGV ... ... ... 47.75 32.20 830 35.95 -14.3Hilton HLT .60 .8 40 88.11 60.54 3457 79.19 -.8HoeghLP HMLP 1.72 9.5 11 20.00 15.33 66 18.20 -2.4Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 14 25.53 -5.1HollyEngy HEP 2.62f 9.0 14 36.05 26.09 129 29.11 -10.4HollyFront HFC 1.32 2.0 17 83.28 25.97 3599 67.56 +31.9HomeDp HD 4.12 2.1 26 207.61 144.25 3063 196.36 +3.6Honda HMC .84e 2.8 ... 37.29 27.05 623 30.12 -11.6HonwllIntl HON 2.98 2.1 64 165.13 131.42 3181 144.01 -6.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, June 27, 2018

PAGE 62

Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 95 45.30 +2.7HorizGbl n HZN ... ... 29 19.26 5.13 663 6.10 -56.5HorizFn22 n HTFA ... ... ... 26.00 25.26 4 25.45 +.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 5 49.98 -.7HorGKWld KLDW ... ... ...q 35.73 30.14 15 34.00 +1.6HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.93 3 20.06 -6.3JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.83 +2.5Hormel s HRL .75 2.0 23 38.00 29.75 3072 37.06 +1.8Hornbeck HOS ... ... ...dd 4.87 2.07 201 3.81 +22.5HostHotls HST 1.00a 4.8 18 22.47 17.26 6871 20.95 +5.5HoulihnL n HLI 1.08 2.1 21 52.86 34.16 277 51.99 +14.4HstnAEn HUSA ... ... ... 1.04 .22 43 .24 -28.5HovnanE HOV ... ... ...dd 3.41 1.60 1608 1.68 -49.9HHughes HHC ... ... 28 140.38 114.28 289 133.65 +1.8HuanPwr HNP 2.45e 9.1 ... 30.60 23.64 49 26.86 +7.4Hubbell HUBB 3.08 2.9 20 149.03 100.55 377 106.95 -21.0HubSpot HUBS ... ... ...dd 143.00 63.00 749 128.55 +45.4HudBayM g HBM .02 ... 8 10.25 5.25 525 5.65 -35.8HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 519 35.04 +2.3HugotnR HGT .09e 12.5 2 1.95 .55 191 .72 -48.7Humana HUM 2.00f .7 25 309.19 229.84 903 296.79 +19.6HuntCoFn HCFT .40m 11.5 5 4.98 2.55 99 3.45 -13.8FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 33 40.03 +4.4HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 41.56 -.3HuntgtnIng HII 2.88 1.3 20 276.69 183.42 504 214.09 -9.2Huntsmn HUN .65 2.2 11 36.09 24.51 2407 29.99 -9.9Huya n HUYA ... ... ... 50.82 15.25 7766 34.15 +112.6Hyatt H .60 .8 37 84.89 54.38 1057 78.36 +6.6HysterYale HY 1.21 1.8 17 93.90 62.62 28 65.92 -22.6I -IAMGld g IAG 1.52f 26.5 96 7.25 4.80 1883 5.74 -1.5ICICI Bk IBN .16e 1.9 ... 11.26 7.89 3586 8.44 -13.3IDT Cp IDT 1.00f 16.3 ...dd 16.48 4.87 316 6.14 -42.1IEC Elec IEC ... ... ...cc 6.80 3.42 215 6.60 +60.2ING ING .14e 1.0 ... 20.58 14.31 2596 14.47 -21.6ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 30 25.93 +1.5ING 6.375 ISF 1.59 6.1 ... 26.16 25.40 32 26.05 +1.4ION Geo rs IO ... ... ...dd 32.45 3.20 319 24.50 +24.1iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.31 191 30.44 IQ Hedge MCRO ... ... ...q 27.20 25.64 26.26 -1.1IQ HdgLgS QLS ... ... ...q 24.53 20.86 1 21.87 -.2IQ Ch SC n CSML ... ... ... 29.96 23.89 22 29.17 +4.0IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.24 +1.6IQ HiYlVl n HYLV ... ... ... 25.58 22.89 24.17 -3.9IQ CorePl n AGGP ... ... ... 20.27 18.67 64 19.11 -4.2IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.63 -4.8IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 23.70 -2.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 21.63 -4.2IQ 50HgEur HFXE ... ... ...q 21.45 19.05 9 19.33 -4.9IQ 50HIntl HFXI ... ... ...q 22.80 20.00 40 20.85 -3.7IQ RealRtn CPI ... ... ...q 27.90 27.17 2 27.72 +1.1IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 12 26.45 +.5IQMrgArb MNA ... ... ...q 31.92 30.25 60 30.65 -1.3IQ AustSC KROO .88e 4.4 ...q 20.49 16.47 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.34 -4.6IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.53 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 6 27.65 -3.2IQVIA Hldg IQV ... ... 12 110.67 87.45 1170 100.70 +2.9IRSA IRS ... ... ... 32.97 16.51 38 18.64 -37.0iShGold IAU ... ... ...q 13.11 11.61 10865 12.07 -3.5iShGSCI GSG ... ... ...q 18.31 13.21 377 17.40 +6.9iSAstla EWA 1.01e 4.5 ...q 24.19 21.31 1708 22.39 -3.4iSAstria EWO .37e 1.6 ...q 27.41 20.58 102 22.46 -8.8iShBelg EWK .51e 2.6 ...q 23.00 19.33 13 19.75 -6.0iShBrazil EWZ .67e 2.1 ...q 47.85 31.28 19352 32.15 -20.5iShCanada EWC .48e 1.7 ...q 30.60 26.33 2408 28.19 -4.9iShEMU EZU .86e 2.1 ...q 47.13 40.03 10411 40.93 -5.6iSFrance EWQ .58e 1.9 ...q 33.73 28.51 564 30.43 -2.5tiShGerm EWG .60e 2.0 ...q 35.87 29.99 3832 29.99 -9.2iSh HK EWH .61e 2.5 ...q 26.93 23.03 4653 24.38 -4.1iSh SKor EWY .65e 1.0 ...q 79.07 65.76 2206 67.57 -9.8iShMexico EWW .78e 1.7 ...q 57.82 43.55 2775 46.20 -6.3iShNeth EWN .66e 2.2 ...q 34.09 28.69 200 30.49 -3.9iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.87 420 45.84 -4.1iShSoAfr EZA 1.02e 1.8 ...q 76.53 54.81 956 56.06 -19.9iShSpain EWP .99e 3.3 ...q 36.38 29.62 693 30.37 -7.3tiSSwedn EWD .76e 2.5 ...q 36.71 30.36 259 30.36 -10.4iShSwitz EWL .75e 2.3 ...q 37.84 32.02 516 32.32 -9.2iShFrntr100 FM .30e 1.0 ...q 36.19 28.42 147 29.62 -10.6iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 14 49.08 -2.7iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.08 46 51.99 -4.5iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 7 48.31 -5.6iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 161 46.08 -7.8iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.72 12 44.99 -10.2iShEmMDv DVYE 1.83e 4.7 ...q 46.11 39.05 71 39.24 -6.2iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 49 10.15 -6.3iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 11 22.62 +5.0iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 8 28.51 -2.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 34 87.46 -.7iShEMktSC EEMS .89e 1.9 ...q 57.36 46.23 17 47.98 -9.7iShEMkBd LEMB .42e .9 ...q 50.78 44.22 29 44.65 -7.4iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 92 83.06 -1.5iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 384 57.82 -4.8iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.50 74 78.45 -1.7iShThai THD 1.88e 2.3 ...q 103.71 76.79 224 83.38 -9.9iShIsrael EIS .81e 1.6 ...q 55.29 46.67 3 51.79 +1.0iShChile ECH .71e 1.5 ...q 56.53 41.34 208 46.45 -10.9iShBRIC BKF .54e 1.3 ...q 50.94 37.01 120 42.15 -5.3iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 17 56.61 +2.1iShSilver SLV ... ... ...q 17.14 14.44 6086 15.33 -4.1iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 396 119.63 +.8iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 5 101.11 -4.2iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7iShMrnLG JKE 1.20e .7 ...q 179.35 138.04 17 173.81 +11.1iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 14 154.56 -2.7iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 5 12.62 -22.5iShIntlPfd IPFF .96e 5.6 ...q 19.76 17.24 19 17.25 -7.5iShSPTUS s ITOT ... ... ...q 65.40 54.98 2003 62.68 +2.5iShSTNtMu SUB .86 .8 ...q 106.40 104.31 45 104.99 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 14 111.16 -1.7iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 934 112.61 -1.3iShChinaLC FXI .87e 2.0 ...q 54.00 39.32 23681 43.20 -6.4iShTransp IYT 1.70e .9 ...q 206.73 162.38 294 188.62 -1.6iShChinaSC ECNS 1.73e 3.4 ...q 56.49 44.65 4 51.20 +1.3iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 2691 273.47 +1.7iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 9 184.09 -.8iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2665 106.05 -3.0iShEMkts EEM .59e 1.4 ...q 52.08 40.92 69229 43.16 -8.4iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 10345 114.27 -6.0iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 1 64.35 -.4iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 7893 24.56 -2.1iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.3 ...q 62.55 53.59 65 53.88 -11.0iShGblTech IXN 1.10e .7 ...q 173.28 129.32 38 164.81 +7.3iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 18 50.31 -4.8iSMrnMCG JKH .59e .3 ...q 226.90 180.50 5 219.37 +8.3tiShIndones EIDO .35e 1.5 ...q 30.61 23.23 1576 23.09 -18.8iSSP500Gr IVW 2.03e 1.2 ...q 168.27 135.75 512 163.05 +6.7iShNYMun s NYF ... ... ...q 56.36 54.26 2 54.73 -1.9iShGblHcr s IXJ ... ... ...q 61.56 53.45 111 56.63 iShGblFin IXG 1.28e 2.0 ...q 76.01 61.45 217 64.38 -7.9iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 373 83.47 +.7iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.34 415 36.55 +2.8iShCalMn s CMF ... ... ...q 59.75 57.68 71 58.49 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 278 49.88 -2.7iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 84.24 +.4iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 132 42.59 -5.8iShNANatR IGE .85e 2.4 ...q 38.33 30.59 150 36.15 +2.0iSh JPXNik JPXN ... ... ... 70.78 57.37 5 63.50 -2.2iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.02 425 83.39 -.3iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1219 29.37 -14.0iShUSAMo MTUM .81e .7 ...q 114.69 88.11 2639 109.80 +6.5iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 11 159.88 +.2iShPhilpns EPHE .20e .7 ...q 40.19 28.80 189 28.96 -25.4iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 556 110.08 -3.6iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 343 108.93 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 5 43.35 -.6iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 13 50.74 -3.2iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 13 38.49 -2.6iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.26 83 62.42 -5.5iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5450 120.97 -4.6iSRTop200G IWY .82e 1.0 ...q 80.46 63.67 46 78.43 +7.2iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 3 63.14 +2.7iShIntSelDv IDV 1.51e 4.4 ...q 35.93 31.98 671 32.13 -4.9iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 23117 66.98 -4.7iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 5 60.75 -5.5iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 412 88.71 -.5iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 35 59.70 -7.8iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 179 127.57 +5.7iShNorC bt ENOR .58e 2.1 ...q 29.21 21.54 5 27.50 +6.6iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 242 212.98 +2.3iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 1 181.42 +4.2iShIreland EIRL .55e 1.2 ...q 50.12 42.90 11 47.28 -1.5iSCorSPMid IJH 1.89e 1.0 ...q 201.14 168.25 1026 195.86 +3.2iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 448 57.61 -8.8iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 7503 85.70 -1.8iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 8 40.79 +3.5iShSft IGV .12e .1 ...q 193.77 134.79 169 182.83 +18.3iShCorUS n FTY ... ... ... 51.01 43.20 25 48.77 -1.7iShDenC bt EDEN .81e 1.3 ...q 71.11 61.98 7 64.24 -5.0iShNetw IGN .25e .5 ...q 55.29 44.16 12 51.92 +7.1iShNATch IGM .73e .4 ...q 201.77 143.13 36 193.63 +14.7iShResRE REZ 2.01e 3.2 ...q 67.72 53.83 19 62.46 +.4iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 58 25.41 +.4iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 56 98.91 -2.4iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 66 101.16 +3.0iShGbl100 s IOO ... ... ...q 49.47 41.97 29 45.71 -.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 18 25.41 +.1iShConsSv IYC 1.50e .8 ...q 200.56 160.53 12 195.43 +9.0iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 4 110.24 -3.2iShIndia bt INDA .24e .7 ...q 38.21 31.67 2970 33.29 -7.7iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1454 121.42 -2.3iSMrnSCG JKK .87e .4 ...q 211.03 156.02 5 199.91 +11.4iShPoland EPOL .42e 1.9 ...q 30.19 21.69 153 22.07 -18.5iSMCGth IJK 1.88e .8 ...q 233.09 190.88 173 226.23 +4.8iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 54 107.53 -2.0iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1092 144.14 +7.0tiSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 49 42.59 -19.0iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 1831 152.21 +2.4iSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 2581 133.96 +6.5iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 671 207.44 +11.1iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 68 130.93 -3.7iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1697 50.99 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 20464 166.04 +8.9iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 329 84.46 -6.3iShChina MCHI .61e .9 ...q 76.72 54.14 3300 65.09 -2.2iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.11 670 71.39 -2.2iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 130 162.78 +2.9iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.97 21 67.09 -4.3 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 157 131.14 -1.3iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 2411 53.06 +.5iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 5 153.80 +1.0iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 70 162.95 +1.8iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 57 48.70 -1.7iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 584 27.27 -7.3iShTech IYW 1.20e .7 ...q 187.31 138.25 99 179.46 +10.3iShGblIndl EXI 1.40e 1.6 ...q 100.28 83.76 54 87.95 -5.3iShGblCSt s KXI ... ... ...q 54.58 47.79 14 48.81 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 6116 79.96 -1.3iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 4 115.27 +5.4iSh0-5Tips STIP ... ... ...q 100.84 99.16 128 99.54 -.3iShHmCnst ITB .09e .2 ...q 46.56 33.10 6290 38.05 -13.0iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 73 143.91 -2.4iShAerosp ITA 1.31e .7 ...q 207.47 155.02 305 192.29 +2.2iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 47 179.19 +2.8iShFinSv IYG 1.21e .9 ...q 142.14 110.06 56 130.42 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 175 50.05 +1.5iShInsur IAK .82e 1.3 ...q 69.95 59.34 14 62.09 -6.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 184 117.60 -1.5iShBroker IAI .65e 1.0 ...q 70.58 51.86 229 65.47 +4.3iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 620 41.17 +3.8iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 23 112.44 +1.2iShCrSPS s IJR ... ... ...q 86.70 66.77 4384 84.70 +10.3iShMedDev IHI 1.57e .8 ...q 206.75 160.37 39 202.35 +16.6iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 11 118.06 -6.8iShHltcPrv IHF .24e .1 ...q 182.86 139.65 50 179.88 +14.7iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 659 59.98 -4.9iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 5 152.32 -1.3iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 35 98.51 -3.6iShPeru EPU .70e 1.8 ...q 44.95 33.53 75 39.59 -3.4iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.28 9407 63.31 -4.2iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 25 35.83 -.3iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 12 136.52 +2.2iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 85 73.02 +12.4iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 43 53.42 -.9iShEurope IEV 1.12e 2.5 ...q 50.81 44.01 1234 44.55 -5.7iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 47 44.38 -1.2iSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 31 107.73 +12.6iShModAllo AOM .71e 1.9 ...q 39.05 36.79 56 37.49 -1.4iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 73 24.56 -4.9iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.93 2053 51.30 -7.1iSSCVal IJS 1.73e 1.0 ...q 169.45 132.50 126 166.15 +8.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 36 33.90 -2.2iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 112 78.78 -2.4iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 4 24.33 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.53 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 0 25.57 -3.3iShBd3-20 s IBDC ... ... ...q 26.38 25.81 9 25.92 -.6iStar STAR ... ... 4 12.29 9.75 448 10.86 -3.9iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 1 25.37 iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 7 24.95 -2.2iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.91 -1.1ITT Inc ITT .54 1.0 17 57.62 38.36 413 53.38 iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 221 92.59 +1.3IDEX IEX 1.72 1.3 30 150.72 110.25 415 136.07 +3.1iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 2006 140.95 -15.5Imax Corp IMAX ... ... ...cc 26.70 17.58 439 22.50 -2.8ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 541 .25 -19.6ImpacMtg IMH ... ... 4 15.81 7.18 24 9.79 -3.6ImpOil g IMO .57 1.7 65 33.55 25.91 290 32.72 +4.9IncOpR IOR ... ... 30 14.25 8.51 3 13.68 +23.4IndCDrillg ICD ... ... ...dd 5.48 2.72 94 3.96 -.5IndepHld IHC .25f .7 13 39.85 19.90 12 35.80 +30.4IndepRT IRT .78a 7.7 20 10.63 8.26 776 10.09 IndiaFd IFN 1.82e 1.9 ...q 28.81 23.90 64 23.99 -8.2IndiaGCap IGC ... ... ...dd 1.63 .30 159 .54 -45.6IndoTel s TLK .67 ... ... 36.19 23.66 261 25.88 -19.7IndBach IBA .87e 1.5 ... 67.61 53.00 9 58.30 +1.7Infosys INFY .40e 2.1 17 19.10 13.88 4226 18.72 +15.4InfrREIT n HIFR 1.00 4.6 18 23.22 17.60 236 21.85 +17.6sInfuSystem INFU ... ... ...dd 3.40 1.65 43 3.45 +50.0IngerRd IR 2.12f 2.4 21 97.67 79.63 1726 89.07 -.1Ingevity NGVT ... ... ... 84.87 53.62 390 81.32 +15.4Ingredion INGR 2.40 2.2 14 146.28 107.77 623 109.54 -21.6InnovInd n IIPR 1.00 2.7 ... 39.75 15.72 167 36.73 +13.7InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 27.99 +.2Innsuites IHT .01 .6 ...dd 3.70 1.23 1 1.60 -8.6Inphi IPHI ... ... 17 44.25 23.65 680 32.98 -9.9InsightS n INSI .80 4.3 ... 21.10 18.04 21 18.49 -7.1Insperity s NSP ... ... 31 101.90 34.88 260 94.45 +64.7InsprMed n INSP ... ... ... 41.01 22.50 303 38.26 +53.2InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 32 79.40 50.95 124 59.35 -21.9Instructre n INST ... ... ...dd 46.95 28.50 355 41.80 +26.3IntegerHl ITGR ... ... ...dd 67.91 40.01 136 64.85 +43.2Intellichk IDN ... ... ...dd 3.95 1.50 19 2.10 -18.0IntellgSys INS ... ... ...dd 9.90 3.30 24 8.52 +86.8Intelsat I ... ... ... 20.60 2.44 3065 17.36 +412.1InterXion INXN ... ... ... 67.19 44.03 478 62.81 +6.6IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1947 74.57 +5.7IntCtlHtls IHG ... ... ... 69.23 49.03 149 62.67 -1.3IBM IBM 6.28f 4.5 10 171.13 138.28 3983 139.08 -9.3IntFlav IFF 2.76f 2.2 32 157.40 122.11 412 123.20 -19.3IntlGmeT n IGT .80 3.4 ... 31.00 17.92 2150 23.63 -10.9IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2137 53.20 -8.2IntlSeaw n INSW ... ... ... 24.50 15.23 175 24.36 +32.0IntTower g THM ... ... ...dd .78 .29 148 .54 +25.6Interpublic IPG .84 3.6 16 26.01 18.30 2303 23.62 +17.2IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 1 25.25 -.9inTestCorp INTT ... ... 19 10.25 5.75 44 7.30 -15.6IntPotash IPI ... ... ...dd 5.31 2.14 628 4.31 -9.5Intrexon XON ... ... ...dd 25.88 10.26 985 14.15 +22.8Inuvo INUV ... ... ...dd 1.24 .68 110 .72 -11.1Invacare IVC .05 .3 ...dd 20.00 12.30 237 19.40 +15.1Invesco24 n IHTA ... ... ... 10.33 8.28 19 9.09 -11.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 28 9.98 +1.9InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 89 10.61 -6.8Inv Bond VBF .83a 4.7 ...q 20.29 17.47 23 17.60 -11.5InvCAVal VCV .79 6.8 ...q 13.20 11.53 67 11.73 -6.8InvDynCrd VTA .90 7.7 ...q 12.10 11.33 107 11.71 PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.20 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 35.63 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 84.50 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.00 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.74 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 41.22 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 54.78 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.08 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.71 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 34.25 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.30 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.68 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.50 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.95 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.2 ...q 15.25 13.50 11 13.55 -7.9Invsco iim IIM .84 6.0 ...q 15.47 13.64 114 14.11 -5.3Invesco IVZ 1.16 4.3 11 38.43 26.37 3765 27.15 -25.7InvMtgCap IVR 1.68 10.5 7 18.86 15.15 1243 16.06 -9.9InvMtg pfA IVRpA 1.94 7.6 ... 25.56 24.24 4 25.43 +1.7InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 11 25.93 +.7InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 18 24.71 -1.1Invsco oia OIA .39 5.3 ...q 8.25 7.34 132 7.47 -6.6InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 63 11.72 -5.5InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 122 11.76 -5.9InvPAVal VPV .79 6.7 ...q 12.68 11.54 48 11.73 -3.5Invsco iqi IQI .76 6.4 ...q 13.04 11.70 78 11.91 -4.8InvSrInco VVR .31 7.2 ...q 4.60 4.26 345 4.31 -1.8InvTrIG VGM .88 7.1 ...q 13.80 12.09 135 12.35 -6.3InvTrNY VTN .85 6.6 ...q 14.00 12.61 69 12.79 -6.8InvTech ITG .28 1.3 ...dd 23.96 17.63 143 21.39 +11.1InvRlEst IRET .28 4.7 5 5.99 4.05 451 5.91 +18.4InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 1 24.54 -5.7Invitae n NVTA ... ... ...dd 10.44 4.35 925 7.64 -15.9InvitHm n INVH .44 1.9 ... 24.30 20.25 4411 22.95 -2.6iPBetaCmd BCM ... ... ...q 32.00 25.10 2 29.73 +1.6iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.96 4 20.62 +16.4iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7 iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.4 30 41.52 30.78 1488 34.58 -8.3iShItaly rs EWI ... ... ...q 34.45 27.55 575 28.66 -5.8iShJapan rs EWJ ... ... ...q 64.71 52.81 9476 58.42 -2.5iSMlasia rs EWM ... ... ...q 36.56 30.71 497 30.79 -6.6iShSing rs EWS ... ... ...q 28.35 23.33 979 23.93 -7.7iSTaiwn rs EWT ... ... ...q 39.36 35.15 4429 35.64 -1.6iSh UK rs EWU ... ... ...q 38.05 32.87 2268 34.48 -3.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 1885 49.59 -1.3iShCmdOpT CMDT ... ... ...q 41.95 33.66 0 36.63 -1.5iShCvBd ICVT .67e ... ...q 60.09 51.90 41 58.13 +5.5iShCorEM IEMG .95e 1.8 ...q 62.70 49.43 14756 52.27 -8.1iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.34 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.30 -4.3iShColomC ICOL .43e 2.9 ...q 16.51 13.45 2 14.82 +2.7iShEnhBd n IGEB ... ... ... 50.77 47.60 47.67 -5.2iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.51 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 27.98 51 31.66 -2.4iShRs2500 n SMMD ... ... ... 47.19 38.87 0 46.21 +5.8iShFacSIntl INTF .17p ... ...q 31.21 26.13 249 27.65 -4.2iShArgGl n AGT ... ... ... 32.94 23.86 430 23.94 -20.7iShFS USA LRGF .19e ... ...q 33.93 28.54 251 32.19 +1.3iShFSUsaSC SMLF .23e ... ...q 43.45 34.88 89 42.39 +7.3iShFacSGbl ACWF .11p ... ...q 34.07 27.04 7 30.20 -1.5iSh iBd23 n IBML ... ... ... 25.96 24.64 6 24.95 -1.1iSh IntDv n IDEV ... ... ... 62.47 53.10 8 55.88 -4.5iShMgRE rs REM ... ... ...q 48.54 39.80 265 43.56 -3.6iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 192 46.80 -.7iShDvlValu IVLU ... ... ...q 28.44 23.90 28 25.06 -5.2iSh 3-10yr n IMTB ... ... ... 50.70 47.14 2 47.86 -3.7iShSaudi KSA ... ... ... 31.99 24.69 149 31.33 +19.7iSh MinVl n SMMV ... ... ... 31.76 27.25 3 31.21 +6.9iShIntDevM IMTM .30p ... ...q 33.00 27.90 31 29.64 -2.9iShIntDevQ IQLT .55p ... ...q 31.40 27.21 21 28.73 -3.1iShLwCarb CRBN .94p ... ...q 125.97 106.96 6 115.14 -1.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.77 -2.0iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 9 25.49 -3.8iShMsciChA CNYA ... ... ... 35.68 27.90 11 28.11 -12.2iSh IntDvGr IGRO ... ... ... 62.04 53.77 3 54.35 -8.5iShMultiTc TCHF ... ... ... 43.01 34.12 2 41.38 +6.7iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 0 33.59 +6.2iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 31 25.39 +.2iShMultMat MATF ... ... ... 36.19 30.14 32.75 -4.2iSh MultFin FNCF ... ... ... 37.85 30.16 3 33.49 -5.2iShMultiEn ERGF ... ... ... 30.71 23.28 1 28.83 +1.8iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 9 91.28 +.5iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 1 24.55 -7.3iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 534 34.40 -1.1iSh MulConD CNDF ... ... ... 34.53 27.45 34.53 +10.3iSh MultUt UTLF ... ... ... 28.56 23.93 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 957 30.08 +.9iShGblReit REET .94e 3.7 ...q 26.68 23.40 215 25.56 -2.0iSh AdapJp DEWJ .18p ... ... 31.33 26.25 0 29.03 -2.4iSh AdapC DEFA .48p ... ... 30.45 27.17 29.19 -.7iSh AdapEu DEZU .56p ... ... 30.64 27.16 0 28.37 -1.4iShCoreInt IAGG ... ... ... 53.61 51.09 33 52.59 +1.0iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 27 58.00 -2.7iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 11 95.42 -2.0iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 27.27 +3.3iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 4 68.66 +1.1iShEafeMV HEFV ... ... ...q 28.27 26.08 0 27.88 +1.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 3 24.53 -3.2iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.63 -2.5iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.50 256 47.49 -5.3iShxJMinV AXJV .84p ... ...q 38.95 32.91 1 35.24 -3.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 37 25.53 -.6iShEm exCh EMXC ... ... ... 58.49 48.20 0 48.34 -10.4iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 3 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 34 25.39 -.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.86 -.1iShRussia rs ERUS ... ... ...q 39.23 28.19 96 32.60 -2.7iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 415 29.57 -.4iShCHMex HEWW 1.41p ... ...q 21.71 18.16 18.72 -6.4iShH10yCBd CLYH .31e ... ...q 27.42 25.11 2 25.50 -3.5iShCHSpain HEWP .31p ... ...q 23.80 20.85 1 21.80 -1.7iShHEmBd EMBH .30e ... ...q 27.37 25.12 25.56 -3.7iShCHItaly HEWI .55p ... ...q 19.17 16.12 1 17.00 +1.0iShShMMu MEAR .27e ... ...q 50.18 49.61 6 49.88 +.1iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 5 31.32 +1.1iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.85 3 26.43 -1.6iShGbMM rs PICK ... ... ... 37.91 25.64 83 32.63 -5.8iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 14 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 63 50.28 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 24.35 +.1iSh ESG s ESGE ... ... ... 37.04 15.90 80 33.63 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 26.83 -2.0iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 188 50.13 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 1015 32.33 -3.0iShCHSoK HEWY .48p ... ...q 32.01 28.50 2 28.71 -5.1iShFacEmg EMGF .13p ... ...q 53.84 41.97 68 46.26 -6.5iSh iBd26 n IBDR ... ... ... 24.92 22.99 29 23.24 -5.3iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 41 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 105 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 101 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 59 24.26 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 58 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 33 23.88 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 37 24.04 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 102 24.36 -1.8IsoRay ISR ... ... ...dd .65 .36 109 .45 +12.8IsraelChm ICL .27e 5.7 ... 4.99 3.85 44 4.73 +17.1sIssuerDir ISDR .20 1.0 70 20.45 11.65 4 20.40 +11.2ItauCorpb ITCB 2.48e 16.5 73 16.34 10.28 2 15.04 +11.9ItauUnibH ITUB .32e 3.1 ... 16.98 9.95 9483 10.34 -20.4IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 26 14.39 -4.8J -JAlexHld n JAX ... ... 33 12.80 8.70 26 11.70 +20.6JJill n JILL ... ... 7 12.77 4.17 377 9.18 +17.7JBG Smth n JBGS .90 2.4 ... 38.91 30.79 880 36.89 +6.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 24.79 -2.0JMP Grp JMP .36 6.6 77 7.70 4.92 29 5.42 -3.2JMP Gp 23 JMPB 2.00 7.7 ... 26.00 25.10 0 25.85 +2.2JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 48 26.08 -3.6JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 13 60.35 -3.4JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.18 177 57.54 -4.2JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 101 53.70 -8.0JPM DREq JPUS .26p ... ...q 74.59 64.52 31 71.20 +1.0JPM DivInt JPIH ... ... ... 30.68 27.59 0 29.44 -1.9JPMDsfEu JPEU ... ... ... 64.34 56.44 0 58.32 -3.3JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 26.37 +1.0JPM Qual n JQUA ... ... ... 27.51 24.85 26.43 +1.3JPM Mom n JMOM ... ... ... 27.78 24.95 1 26.98 +5.2JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.89 -2.3JPM DivAlt JPHF ... ... ... 28.92 24.80 8 24.88 -4.9JPM FutSt n JPMF ... ... ... 25.34 23.93 4 24.30 -3.4JPM UlSh n JPST ... ... ... 51.03 48.88 300 50.16 +.2JPM SCap n JPSE ... ... ... 32.53 27.03 37 31.89 +7.4JPM GlB n JPGB ... ... ... 52.89 49.82 6 49.97 -2.3sJPM Evnt n JPED ... ... ... 25.89 24.55 4 25.96 +3.0JPM Disc n JPHY ... ... ... 52.80 49.30 8 49.89 -2.7JPM USMid JPME ... ... ... 66.84 58.25 6 65.01 +2.0JPMorgCh JPM 2.24f 2.1 15 119.33 86.62 17049 104.86 -1.9JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 30 25.40 +.1JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 29 26.28 -2.8JPMAlerian AMJ 2.29 8.7 ...q 30.74 23.17 1900 26.46 -3.7JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 46 26.07 -2.2JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 35 26.32 -2.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 72 26.46 -1.7JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 19 31.77 23.70 2063 27.83 +6.0JacobsEng JEC .60 .9 25 72.18 49.31 787 63.82 -3.2JaggedPk n JAG ... ... ... 16.55 10.55 1253 12.90 -18.3JHardie s JHX .38e 2.3 76 18.79 13.55 15 16.42 -6.8Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 171 50.06 -.2JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 514 31.68 -17.2JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 35 11.77 -.3Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 2616 23.24 -12.3JeldWen n JELD ... ... ...dd 42.27 26.32 459 28.83 -26.8JernignC n JCAP 1.40 7.3 11 23.34 15.90 428 19.14 +.7Jianpu n JT ... ... ... 9.49 4.75 93 6.56 +1.2JinkoSolar JKS ... ... 26 30.50 11.48 1143 14.57 -39.4JBeanTch JBT .40 .4 35 122.65 84.81 228 90.75 -18.1JHMultLgC JHML .10p ... ...q 37.14 31.32 13 35.26 +1.4JH MultMdC JHMM .08p ... ...q 36.30 30.55 28 34.99 +2.6JH MultCns JHMC .07p ... ...q 33.38 27.14 0 32.13 +5.1JH MultFin JHMF .08p ... ...q 39.70 31.54 2 36.43 -.9JH MultHltC JHMH .05p ... ...q 34.56 29.08 0 32.32 +3.8JH MultTch JHMT .09p ... ...q 47.46 35.22 2 45.19 +10.1JH MultEn JHME ... ... ... 33.93 24.30 2 31.73 +7.0JH MultMat JHMA ... ... ... 38.20 30.54 34.19 -4.8JH SmCap n JHSC ... ... ... 28.88 24.27 1 27.24 +4.3JH MultDev JHMD ... ... ... 32.58 27.75 35 29.03 -4.6JH MultUt JHMU ... ... ... 29.74 25.00 1 27.62 +.4JH MulCnSt JHMS ... ... ... 28.79 24.55 0 25.95 -6.4JH MultInd JHMI ... ... ... 37.55 29.96 3 34.23 -2.5JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 12 16.94 -2.7JH TxAdY HTY 1.28 15.0 ...q 9.74 8.27 25 8.51 -3.5JohnJn JNJ 3.60f 2.9 16 148.32 118.62 5314 122.35 -12.4JohnContl n JCI 1.04e 3.0 23 44.37 32.89 2813 34.16 -10.4JonesEngy JONE ... ... ...dd 2.21 .28 800 .34 -69.1JonesLL JLL .82f .5 28 178.75 115.71 386 164.87 +10.7Jumei Intl JMEI ... ... 31 4.20 2.00 1854 2.77 -5.1JnprNtwk JNPR .72 2.7 14 30.29 23.61 2897 26.57 -6.8Jupai n JP .40f 2.1 10 29.00 7.36 162 19.20 +3.8JustEngy g JE .41 ... 1 5.91 3.53 189 3.65 -14.9JustEn pfA JEpA ... ... ... 26.40 21.29 4 23.24 -6.6K -K12 LRN ... ... 61 18.79 12.72 715 17.01 +7.0KAR Auct KAR 1.40 2.6 19 56.75 40.27 1435 54.51 +7.9KB FnclGp KB ... ... ... 63.96 44.21 140 48.03 -17.9KB Home KBH .10 .4 30 38.80 20.68 1846 25.44 -20.4KBR Inc KBR .32 1.8 13 21.70 14.40 1751 18.18 -8.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, June 27, 2018

PAGE 63

KCAPFn 19 KAP 1.84 7.3 ... 26.02 25.05 0 25.35 +.2sKKR KKR 1.31e 5.2 11 25.00 17.96 7870 25.00 +18.7KKR pfA KKR.PRA ... ... ... 27.69 25.45 13 26.98 -.1KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 8 26.35 -1.5KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 86 16.60 +3.4KKR RE n KREF 1.72e ... ... 22.30 18.09 52 20.29 +1.4KMG Chm KMG .12 .2 18 79.35 45.65 154 74.65 +13.0KT Corp KT ... ... ... 18.82 12.70 483 13.25 -15.1Kadant KAI .88f .9 28 114.00 74.15 80 97.65 -2.7Kadmon n KDMN ... ... ... 5.86 2.05 2139 4.09 +13.0Kaman KAMN .80 1.1 35 75.08 47.66 195 70.86 +20.4KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 0 25.75 -5.5KC Southn KSU 1.44f 1.4 19 114.91 99.47 657 105.74 +.5KapStoneP KS .40 1.1 12 35.01 20.27 520 34.80 +53.4KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 42 17.29 -.7KA EngTR KYE 1.32m 14.0 ...q 11.45 8.30 124 9.45 -6.1KA MLP KYN 1.80 9.6 ...q 20.38 14.38 359 18.77 -1.5sKAMLP pfF KYNpF .88 3.5 ... 25.82 25.02 14 25.15 -.4KAMidsEn KMF 1.80m 13.8 ...q 15.56 11.36 101 13.05 -5.4KeanGrp n FRAC ... ... ... 19.83 12.51 1303 13.37 -29.7Kellogg K 2.16 3.1 17 71.65 56.40 3552 68.70 +1.1KelsoTch g KIQ .03f 6.3 ... .88 .24 0 .47 -9.0Kemet KEM ... ... 5 27.35 12.60 960 25.38 +68.5Kemper KMPR .96 1.3 23 82.53 36.35 260 74.50 +8.1Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 0 26.14 +.2Kennamtl KMT .80 2.2 22 52.52 32.23 1186 35.68 -26.3sKennWils KW .76 3.5 ...cc 21.20 15.95 1203 21.45 +23.6KenonHld n KEN ... ... ... 33.22 12.79 1 15.18 -29.9KeyEngy KEG ... ... ... 20.28 8.20 158 16.23 +37.7Keycorp KEY .48f 2.4 14 22.40 16.28 9383 19.80 -1.8tKeycorp pfI KEYpI ... ... ... 29.97 26.63 51 26.63 -7.9Keysight KEYS ... ... 45 62.41 37.90 1014 59.36 +42.7KilroyR KRC 1.82f 2.4 16 77.73 62.91 508 75.13 +.6KimbRoy n KRP 1.68f 7.3 ... 23.50 15.06 13 23.00 +41.5KimbClk KMB 4.00 3.9 20 134.30 97.10 2068 103.32 -14.4Kimco KIM 1.12 6.4 18 21.24 13.16 3288 17.45 -3.9Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 3 25.15 -.2Kimco pfJ KIMpJ 1.38 5.6 ... 25.61 21.10 9 24.42 -2.5Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 2 24.24 -3.5Kimco pfL KIMpL ... ... ... 25.99 20.01 8 23.26 -6.0KindMorg KMI .80f 4.6 24 21.25 14.69 12649 17.55 -2.9KindM pfA KMIpA ... ... ... 45.00 29.98 92 34.37 -9.5KindredHlt KND .48 5.3 ...dd 11.90 5.50 1078 9.05 -6.7Kingsway KFS ... ... ...dd 6.20 2.90 33 2.90 -42.6Kinross g KGC ... ... 29 4.91 3.48 6875 3.74 -13.4KirbyCp KEX ... ... 35 94.05 59.25 329 82.30 +23.2KirklLak n KL .02e ... ... 20.81 11.52 501 20.25 +31.8KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 21.57 13.87 656 17.31 -11.7KlondexM g KLDX ... ... ... 3.89 1.29 1237 2.40 -8.0KnSwftT rs KNX .24 .6 24 51.94 34.30 3851 38.77 -11.3Knoll Inc KNL .60 2.9 15 24.00 16.57 131 20.98 -8.9KnotOffsh KNOP 2.08 9.5 ... 24.00 19.15 109 22.00 +6.0Knowles KN ... ... 13 17.73 10.95 710 15.45 +5.4Kohls KSS 2.44 3.3 14 79.92 36.21 2596 74.32 +37.0Koppers KOP 1.00 2.6 11 51.80 33.90 98 38.90 -23.6KoreaElc KEP ... ... ... 20.38 14.12 158 15.40 -13.0KoreaFd KF 4.50e ... ...q 44.64 37.61 0 38.48 -6.8KornFer KFY .40 .6 26 68.34 31.53 320 62.18 +50.3KosmosEn KOS ... ... ...dd 8.62 5.15 5075 7.87 +14.9KrNwChin s KFYP ... ... ...q 44.18 30.07 2 32.91 -1.6KrS ChIn n KWEB ... ... ... 68.39 53.99 745 60.61 +3.4tKranChinA KBA 9.93e ... ...q 39.22 30.30 2384 30.19 -12.3KraneChCm KCNY .22e .6 ...q 37.87 32.97 5 35.96 +2.5KranShFtse KEMP ... ... ...q 29.85 23.81 24.75 -7.0tKrnChEnv n KGRN ... ... ... 27.96 22.25 0 21.85 -13.6tKrnOnBelt n OBOR ... ... ... 28.16 23.25 19 23.11 -9.6KrS CnTc n KEMQ ... ... ... 28.97 23.87 79 24.16 -5.4KratonCp KRA ... ... 15 53.99 31.48 231 45.94 -4.6Kroger s KR .50 1.7 12 31.45 19.69 13523 29.00 +5.6KronosWw KRO .68 3.1 8 29.49 17.11 343 21.97 -14.7Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 6.4 11 63.10 30.70 3101 37.43 -37.8L-3 Tch LLL 3.20 1.7 19 218.71 164.34 403 192.12 -2.9LCI Inds LCII 2.40f 2.6 16 132.73 80.95 112 91.90 -29.3tLG Display LPL ... ... ... 17.05 8.32 1069 8.15 -40.8LGL Grp LGL ... ... 17 6.70 4.25 13 5.30 -5.6LMP CapIn SCD 1.24f 9.7 ...q 14.75 12.22 64 12.76 -8.5LSB Inds LXU ... ... ...dd 11.71 4.75 163 5.26 -40.0LSC Com LKSD 1.04f 6.3 ... 22.37 11.58 201 16.39 +8.2LTC Prp LTC 2.28f 5.3 18 52.85 34.46 183 42.85 -1.6LaZBoy LZB .48 1.5 21 34.25 23.15 567 31.30 +.3LabCp LH ... ... 22 190.36 146.68 947 183.23 +14.9LadderCap LADR 1.30f 8.3 15 16.27 12.83 858 15.74 +15.5LadThalFn LTS .04 1.1 ...dd 3.84 2.21 211 3.59 +13.6LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.65 14 25.62 +1.2LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 24.20 -2.9sLambWst n LW .77 1.1 26 68.70 42.58 1034 68.63 +21.6tLannett LCI ... ... 5 30.35 13.15 2076 13.60 -41.4LaredoPet LPI ... ... 4 13.46 7.41 6413 9.31 -12.3LVSands LVS 3.00 3.9 22 81.45 59.16 4320 77.23 +11.1LaSalleH LHO .90m 2.6 19 36.13 24.10 1146 34.69 +23.6LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 2 25.15 +.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 63 25.16 -2.3tLatam Air LTM ... ... ... 17.39 10.37 604 10.32 -25.8LatAmDisc LDF .03e .3 ...q 13.25 9.27 9 9.57 -16.7LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 187 28.44 -2.6LattEmMkt ROAM .43e 1.9 ...q 28.12 22.55 3 22.61 -12.3Latt RE n RORE ... ... ... 16.02 13.27 3 15.55 +.3LattUSEqt ROUS .39e ... ...q 33.42 27.25 14 31.66 +1.2LattGblSC ROGS .57e 1.8 ...q 33.42 28.27 2 31.69 +.4HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.13 -2.2LazGlobTR LGI .95 5.1 ...q 19.39 15.68 40 18.49 +2.7Lazard LAZ 1.76f 3.5 13 60.00 40.50 711 49.87 -5.0LazWldDiv LOR .69 6.6 ...q 12.63 10.39 6 10.48 -9.9LeafGrp LFGR ... ... ...dd 11.40 6.35 88 10.95 +10.6LearCorp LEA 2.80f 1.4 14 206.36 135.62 952 197.50 +11.8sLee Ent LEE ... ... 6 2.75 1.80 4902 2.90 +23.4LegacyAc n LGC ... ... ... 9.91 9.51 83 9.67 +.4LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.14 9.82 0 10.12 +1.8tLeggMason LM 1.36f 3.9 10 47.13 35.05 793 35.09 -16.4LegMas56 n LMHA ... ... ... 28.47 25.57 28 26.50 -2.8LegM 5,4 56 LMHB ... ... ... 25.73 23.37 54 24.54 -2.9LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 1 26.59 -5.6tLM EM LoV LVHE ... ... ... 31.44 26.58 7 27.76 +.9LeggPlat LEG 1.52f 3.4 21 53.96 39.57 1638 44.09 -7.6LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 0 25.09 -.2LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 1600 59.65 -7.6LejuHldgs LEJU .20e ... ...dd 2.54 .96 142 1.41 -2.1LendingClb LC ... ... ...cc 6.56 2.57 1957 3.91 -5.3LennarA LEN .16 .3 14 72.17 48.71 15662 51.61 -18.4LennarB LEN/B .16 .4 11 58.65 39.76 94 42.03 -18.7Lennox LII 2.56f 1.3 27 223.05 160.18 345 196.50 -5.6Leo Hld un LHC ... ... ... 10.90 9.40 25 10.20 +2.3LevelBr n LEVB ... ... ... 5.52 3.50 9 4.15 -4.6LexRltyTr LXP .71 8.0 11 10.65 7.59 1082 8.88 -8.0LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 3 48.85 -4.8Libbey LBY .47 5.6 ...dd 10.30 4.60 189 8.33 +10.8LbtyASE USA .72e 11.1 ...q 6.80 5.53 798 6.48 +2.9LbtyASG ASG .38e 5.8 ...q 6.73 4.72 86 6.58 +18.8LibOilSv n LBRT ... ... 53 23.90 16.00 379 17.96 -21.6LibtProp LPT 1.60 3.6 16 45.40 37.77 767 44.31 +3.0sLifeStorg LSI 4.00 4.1 34 97.12 69.00 641 97.28 +9.2LightInBox LITB ... ... ...dd 3.46 1.61 4 2.08 -9.6LilisEn n LLEX ... ... ...dd 6.30 2.96 379 5.39 +5.5tLincNat LNC 1.32 2.1 9 86.68 64.28 1351 64.24 -16.4LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.3 46 103.03 83.57 63 95.79 +8.6LineCp n LN ... ... ... 47.81 33.91 230 41.19 +.5LionsGat A LGF/A .36 1.4 ... 36.48 21.54 450 25.70 -24.0LionsGat B LGF/B .36 1.5 ... 34.41 19.97 293 24.42 -23.1LiqTech LIQT ... ... ...dd .84 .26 441 .75 +32.0LithiaMot LAD 1.16f 1.2 12 127.99 87.90 211 97.09 -14.5LiveNatn LYV ... ... ...cc 49.11 33.84 754 47.76 +12.2LloydBkg LYG .47a 14.3 ... 4.21 3.23 5422 3.31 -11.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.7 36 363.00 274.69 1564 299.08 -6.8Loews L .25 .5 14 53.59 45.01 907 48.64 -2.8LomaNeg n LOMA ... ... 14 26.89 10.84 259 12.21 -47.0LaPac LPX .13p ... 14 31.19 23.39 1140 27.04 +3.0Lowes LOW 1.92f 2.0 22 108.98 70.76 4393 97.13 +4.5Lubys LUB ... ... ...dd 3.20 2.35 4 2.61 -1.1LumberLiq LL ... ... ...dd 41.33 19.41 609 25.82 -17.7LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 229 35.75 -35.8Lydall LDL ... ... 15 60.00 37.50 94 43.45 -14.4LyonBas A LYB 4.00f 3.7 9 121.95 80.19 1874 108.30 -1.8M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 676 170.18 -.5M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1013.00 -1.7MAG Slv g MAG ... ... ... 13.84 9.29 198 11.00 -11.0MBIA MBI ... ... ...dd 10.97 6.04 1397 9.00 +23.0MDC MDC 1.20 4.0 11 35.18 26.45 524 30.11 -5.6MDU Res MDU .79 2.8 24 29.28 24.29 458 28.61 +6.4MFA Fncl MFA .80 10.3 10 8.90 6.72 1879 7.80 -1.5MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 25.90 -1.7MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 6 25.24 -.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 5 6.23 -20.0MFS CAMu CCA .60 5.9 ...q 14.00 10.24 6 10.25 -10.9MCR MCR .72a 9.1 ...q 8.76 7.85 84 7.87 -7.2MGF MGF .41 9.1 ...q 5.01 4.45 21 4.49 -6.2MFS HInM CXE .30 6.1 ...q 5.51 4.84 15 4.91 -6.3MFS HYMu CMU .28 6.1 ...q 4.89 4.37 29 4.49 -2.8MFS IHI CIF .25 10.0 ...q 3.03 2.46 98 2.49 -15.3MIN MIN .42 11.0 ...q 4.35 3.79 161 3.84 -7.5MFS InvG CXH .50 5.5 ...q 10.33 9.08 7 9.22 -5.0tMMT MMT .52 9.3 ...q 6.29 5.58 159 5.60 -7.7MFM MFM .38 5.8 ...q 7.41 6.41 38 6.61 -3.8MFV MFV .58 10.3 ...q 6.84 5.49 36 5.62 -5.1MGIC Inv MTG ... ... 9 16.21 9.97 2518 11.01 -22.0MGMGrPr n MGP 1.72f 5.5 ... 31.83 25.31 724 31.25 +7.2tMGM Rsts MGM .48 1.6 8 38.41 28.94 8601 29.16 -12.7MI Homes MHO ... ... 12 37.41 24.08 218 26.79 -22.1MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.2 31 39.38 31.60 1083 34.45 -2.9MRC Glbl MRC ... ... 22 21.43 14.01 556 21.15 +25.0MSA Safety MSA 1.52f 1.6 55 97.36 65.95 219 95.81 +23.6MSC Ind MSM 2.32 2.7 16 99.94 65.42 729 85.75 -11.3MSCI Inc MSCI 1.52 .9 45 174.14 100.84 524 166.33 +31.4MSG Netw MSGN ... ... 10 26.30 16.25 484 22.60 +11.6MV OilTr MVO .76e 7.4 8 10.60 4.80 26 10.16 +21.0MVC Cap MVC .60 6.1 ...q 10.97 9.52 37 9.91 -6.2MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 6 25.60 -.9tMacQUtlDv MFD 1.20 11.1 ...q 14.75 10.84 107 10.80 -13.1MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 27 22.30 -13.5Macerich MAC 2.96 5.2 31 69.73 52.12 1358 57.21 -12.9MackCali CLI .80 3.9 10 28.16 15.86 697 20.49 -4.1Macquarie MIC 5.24e 12.4 8 79.51 36.20 597 42.34 -34.0Macys M 1.51 4.0 12 41.33 17.41 6397 37.86 +50.3MadCvCall MCN .72 9.7 ...q 8.04 7.09 22 7.42 -3.9MadSqGd n MSG ... ... 84 284.19 189.96 135 271.66 +28.8MadStSec MSP 1.04 9.0 ...q 12.30 10.72 2 11.59 -1.0 MagellMid MMP 3.75f 5.4 20 75.82 54.82 555 69.52 -2.0Magna g s MGA 1.32f 2.2 11 67.47 44.55 1256 61.12 +7.9MagnaChip MX ... ... 7 13.40 8.85 194 10.30 +3.5Maiden prA MHpA 2.06 8.7 ... 25.71 18.80 15 23.59 -4.5Maiden pfC MHpC 1.78 8.2 ... 26.67 16.73 30 21.71 -11.1MaidnH pfD MHpD 1.68 8.5 ... 25.05 14.85 52 19.80 -5.4MaidenHld n MHLA .60 2.9 ... 27.28 16.68 13 20.75 -9.8MaidHld 43 MHNC 1.94 8.6 ... 27.34 18.64 2 22.65 -7.3MainStCap MAIN 2.28f 6.0 13 41.79 34.37 292 38.05 -4.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 39 19.42 -2.1Majesco n MJCO ... ... ... 6.43 4.35 16 6.30 +17.3Mallinckdt MNK ... ... ... 49.12 11.65 2842 18.76 -16.8MgdDInvG MZF .74 5.1 ...q 14.38 13.05 35 14.35 +6.9ManchUtd MANU .36 1.8 1 22.25 15.86 17 20.50 +3.5Manitowc rs MTW ... ... ... 44.03 22.12 385 26.48 -32.7ManngNap MN .32 10.5 13 4.55 2.95 9 3.05 -15.3tManpwrGp MAN 1.86 2.1 11 136.93 89.10 479 88.62 -29.7Manulife g MFC .44 ... ... 22.16 17.65 2377 18.29 -12.3MarathnO MRO .20 1.0 ...dd 22.12 10.55 14034 20.73 +22.4MarathPt s MPC 1.84 2.6 10 83.33 49.30 4195 70.54 +6.9MarcusMill MMI ... ... 25 40.42 24.34 185 39.51 +21.2Marcus MCS .60f 1.8 26 33.60 23.55 45 32.70 +19.6sMarineP MPX .40f 2.2 32 17.21 12.00 22 17.86 +40.2MarineMx HZO ... ... 19 25.05 13.80 390 19.35 +2.4Markel MKL ... ... 62 1194.98 954.02 24 1101.79 -3.3MarriotVac VAC 1.60 1.4 19 154.14 107.58 527 112.77 -16.6MarshM MMC 1.66f 2.0 23 86.54 76.68 1541 81.30 -.1MartMM MLM 1.76 .8 32 241.33 189.27 586 222.36 +.6Masco MAS .42 1.1 19 46.45 35.79 3573 38.08 -13.3Masonite g DOOR ... ... 14 79.90 50.40 195 71.15 -4.0Mastec MTZ ... ... 12 55.53 38.40 416 51.15 +4.5MastechD MHH ... ... 18 18.42 6.18 18 15.66 +55.7MasterCrd MA 1.00 .5 46 204.00 120.65 4271 196.46 +29.8MatadorRs MTDR ... ... 22 35.22 20.13 2166 28.81 -7.5Materion MTRN .42f .8 34 57.45 36.25 77 54.25 +11.6tMatinasB n MTNB ... ... ... 2.47 .43 606 .45 -61.6Matson MATX .80 2.1 7 40.32 21.63 218 37.37 +25.2MauiLand MLP ... ... 20 27.80 9.95 17 11.40 -34.1MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 317 48.86 -24.0Maximus MMS .18 .3 19 72.71 58.58 458 63.69 -11.0MaxLinear MXL ... ... 11 30.23 15.80 488 16.02 -39.4McClatch rs MNI ... ... ...dd 11.04 5.75 18 9.88 +10.6McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 0 106.93 +6.4McCorm MKC 2.08f 2.0 16 111.46 90.25 1060 106.54 +4.5McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 3074 160.91 -6.5McKesson MCK 1.36 .9 12 178.86 134.25 1026 144.93 -7.1McEwenM MUX .01 .5 ...dd 2.86 1.82 1922 2.11 -7.5Mechel pf MTLp ... ... ... 1.34 .80 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.01 27 3.06 -41.8Medequit n MRT .84 7.7 ... 13.06 9.67 187 10.94 -2.5MedProp MPW 1.00 7.1 16 14.19 11.82 1279 14.02 +1.7Medifast MED 1.92 1.2 70 179.52 40.00 211 160.21 +129.5MedleyCap MCC .40m 11.4 6 6.65 3.35 147 3.52 -32.6MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 3 24.50 -2.9MedleyC 21 MCX 1.63 6.4 ... 26.39 25.00 6 25.28 -2.0tMedley n MDLX .22p ... ... 25.09 23.61 5 23.86 -3.7Medley24 n MDLQ ... ... ... 25.66 24.50 5 24.74 -1.9MedleyMgt MDLY .80 22.2 ...cc 7.15 3.10 76 3.60 -44.6Mednax MD ... ... 11 63.04 40.56 882 44.24 -17.2Medtrnic MDT 2.00f 2.3 35 89.72 76.41 7807 86.86 +7.6Merck MRK 1.92 3.2 23 66.41 52.83 11474 60.72 +7.9MercGn MCY 2.50 5.4 41 61.51 41.41 282 45.94 -14.0Meredith MDP 2.18 4.2 12 72.25 47.30 286 52.25 -20.9Meritage MTH ... ... 12 55.50 38.80 321 43.85 -14.4Meritor MTOR ... ... 6 29.54 15.46 595 21.27 -9.3MerL pfK MERpK 1.61 6.2 ... 26.54 25.35 34 26.15 +.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.6 ... 26.88 11.66 1 15.41 +4.8MLRRD29 PYS 1.58 8.4 ... 24.11 17.20 5 18.88 -6.8MLGS t PYT .76 3.5 ... 22.60 20.40 21.72 +3.7MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 0 28.45 +2.7MesaRoyl MTR 1.46e 9.5 15 19.85 11.45 6 15.34 -16.9Mesab MSB 1.49e ... ... 30.92 13.00 38 24.15 -4.0Methode MEI .44 1.1 27 48.44 36.75 598 41.45 +3.4MetLife MET 1.68f 3.7 10 55.91 43.38 5515 45.00 -11.0MetLfe pfA METpA 1.02 4.0 ... 25.60 23.50 24 25.35 +2.1MetroBkH n MCB ... ... ... 55.00 36.35 54 52.86 +25.6MettlerT MTD ... ... 39 697.26 540.24 208 573.80 -7.4MexcoEn MXC ... ... ...dd 7.18 3.00 7 4.99 +27.0MexEqt MXE 1.62e .1 ...q 12.22 9.50 3 10.14 -1.2MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.0 ...q 18.24 14.03 41 14.82 -5.9MKors KORS ... ... 20 70.00 32.81 2128 68.00 +8.0MicrFoc n MFGP ... ... ... 36.21 12.67 668 16.86 -49.8MicrSol n MICR ... ... ... 4.29 3.19 2 3.50 MidAApt MAA 3.48 3.5 18 110.24 85.16 1468 100.05 -.5MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 65.34 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 30 14.05 +6.0MidstPet MPO ... ... ... 19.04 11.79 94 13.46 -18.8Milacron n MCRN ... ... ... 22.62 15.09 560 18.80 -1.8MilestnSci MLSS ... ... ... 1.65 .64 41 .79 -33.5MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 29 11.99 -3.9MillerInds MLR .72 2.8 15 29.00 23.90 16 25.90 +.4MinTech MTX .20 .3 18 77.15 62.55 202 75.35 +9.4MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.21 -1.8Mistras MG ... ... 36 23.83 17.00 167 19.48 -17.0MitsuUFJ MUFG ... ... ... 8.11 5.54 1812 5.71 -21.5MiX Tele MIXT .22e ... ... 21.00 7.28 75 17.74 +39.0MizuhoFn MFG ... ... ... 4.00 3.36 541 3.39 -6.9MobileTele MBT .53e 6.3 ... 12.80 7.77 5114 8.40 -17.6Model N MODN ... ... ...dd 19.60 12.40 133 17.35 +10.2Modine MOD ... ... 13 25.75 15.25 184 18.60 -7.9Moelis&Co MC 1.88f 3.1 49 67.65 37.50 273 60.30 +24.3Mohawk MHK ... ... 16 286.85 202.75 604 213.50 -22.6MolinaHlth MOH ... ... ...dd 103.27 56.68 912 99.41 +29.6MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 0 70.00 -16.7MolsCoorB TAP 1.64 2.4 11 94.02 58.75 2009 68.61 -16.4MonRE MNR .68 4.2 25 18.45 13.87 321 16.17 -9.2MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.63 22.82 16 23.74 -5.2Moodys MCO 1.76 1.0 37 179.84 119.78 597 169.47 +14.8Moog A MOG/A .25p ... 20 93.93 68.29 141 77.00 -11.3Moog B MOG/B .25p ... 20 91.71 68.79 0 77.68 -12.5MorgStan MS 1.00 2.1 12 59.38 43.48 11829 47.79 -8.9MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 56 28.58 -1.3MorgSt pfF MSpF 1.72 6.2 ... 29.77 27.34 130 27.69 -2.6MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 34 27.17 -2.4MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 12 26.76 +.2MorgSt pfK MSpK ... ... ... 27.72 25.55 90 25.92 -4.4MS Asia APF .14e .8 ...q 19.99 16.28 9 17.05 -7.3MS China CAF 13.33e ... ...q 27.79 21.02 807 22.86 -2.2MS CushHi MLPY 1.28e 19.9 ...q 8.00 6.09 4 6.44 -8.9MS EMD MSD .57e 6.4 ...q 10.27 8.55 21 8.86 -11.2MSEMDDbt EDD .80m 11.5 ...q 8.37 6.64 165 6.95 -9.7MSEmMkt MSF .05e .3 ...q 19.86 15.97 42 16.09 -10.1MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.14 30 28.31 -14.6MSJCP97 HJV 1.75 14.0 ... 16.72 10.00 5 12.49 +1.2MkVRMB CNY ... ... ...q 49.12 38.95 45.24 +5.2MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 16.98 -6.3MSDSEur DRR ... ... ...q 55.98 44.20 52.68 +8.8MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 62 23.26 +2.7MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.68 -.2Mosaic MOS .10 .4 38 29.95 19.23 3466 28.05 +9.3MotrlaSolu MSI 2.08 1.8 21 118.37 82.86 1156 115.48 +27.8Movado MOV .80 1.6 ...cc 53.73 21.50 138 49.40 +53.4Mueller MLI .40 1.3 22 37.57 25.26 97 30.04 -15.2MuellerWat MWA .20 1.7 27 12.99 9.59 573 11.72 -6.5MurphO MUR 1.00 3.0 ...dd 35.98 22.21 2741 33.15 +6.8MurphUSA MUSA ... ... 15 89.69 61.05 529 77.65 -3.4MyersInd MYE .54 2.7 40 24.60 15.40 145 19.85 +1.8Myomo n MYO ... ... ... 15.00 2.07 87 3.01 -19.7Myovant n MYOV ... ... ...dd 25.54 9.92 132 24.17 +91.2N -NCI BldSy NCS ... ... 23 23.35 13.05 449 21.05 +9.1NCR Corp NCR ... ... 27 43.24 26.00 919 30.19 -11.2NGL EnPt NGL 1.56 12.2 ...dd 17.65 8.58 449 12.75 -9.3NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 18 24.90 +2.0NL Inds NL ... ... 6 16.05 6.85 19 8.70 -38.9LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 51 35.17 15.95 7611 31.33 +10.0NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 80 17.31 -8.2NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 449 17.40 -7.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 0 4.65 +10.4NVR NVR ... ... 21 3700.00 2311.11 44 2973.10 -15.3nVent El n NVT ... ... ... 28.93 21.00 910 25.32 +11.4Nabors NBR .24 3.8 ...dd 8.87 5.32 15928 6.32 -7.5NACCO NC .66 1.8 4 92.60 23.80 9 35.90 -4.6NamTai NTP .28 2.5 42 13.90 7.90 12 11.25 -10.4NanoViric NNVC ... ... ...dd 1.64 .36 133 .40 -54.3Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 111 38.85 +19.8NatFuGas NFG 1.70f 3.2 16 59.92 48.31 437 52.94 -3.6NatGrid NGG 2.89e 5.2 ... 65.60 51.44 471 55.53 -5.6NtHlthInv NHI 4.00 5.3 17 81.60 62.71 130 74.91 -.6NHltcre NHC 1.92f 2.6 27 73.25 57.00 16 72.80 +19.5NOilVarco NOV .20 .5 ...dd 45.08 29.90 2011 41.92 +16.4NatPresto NPK 1.00a .8 17 136.65 88.80 40 127.90 +28.6NatRetPrp NNN 1.90 4.3 20 43.98 36.25 970 43.71 +1.3NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 19 24.55 -4.0NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 15 23.16 -7.7sNatlStor n NSA 1.16f 3.8 ...cc 30.09 21.17 376 30.62 +12.3NtStorAf pfA NSApA ... ... ... 26.30 23.57 7 24.35 -6.5NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 130 17.75 -4.1NatxIntV n MVIN ... ... ... 47.10 43.78 44.93 +.8NatGsSvcs NGS ... ... 70 29.55 21.70 31 23.90 -8.8sNatrlGroc NGVC ... ... 39 12.68 4.79 150 12.76 +42.9NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 14 31.55 +21.3Natuzzi NTZ ... ... ... 2.84 1.41 37 1.70 +6.3Nautilus NLS ... ... 18 19.25 11.30 206 15.90 +19.1NavideaBio NAVB ... ... ...dd .68 .21 105 .23 -36.8NavigCons NCI ... ... 22 25.25 14.62 691 23.85 +22.9sNavigatrH NVGS ... ... ... 13.25 7.65 186 13.10 +33.0NaviosAcq NNA .08 12.0 ...dd 1.53 .66 361 .67 -40.0Navios pfG NMpG 2.19 17.0 ... 19.99 10.18 28 12.90 -20.4Navios NM ... ... ...dd 1.90 .68 576 .86 -28.3NavMH pfH NMpH 2.16 17.6 ... 18.89 10.27 3 12.26 -24.8NavMMid NAP 2.00f 52.4 ... 10.70 3.26 134 3.82 -59.9NaviosMar NMM 1.69f 84.5 7 2.62 1.45 443 2.00 -15.3Navistar NAV ... ... 26 47.73 25.06 372 40.34 -5.9Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 57 84.55 -6.7Nelnet NNI .64 1.1 13 64.00 43.92 97 59.67 +8.9NeoPhoton NPTN ... ... ...dd 8.73 4.56 571 5.99 -9.0Netshoes n NETS ... ... ... 20.90 2.00 28 2.73 -65.4Netw1Tch NTIP .10 3.4 9 4.60 2.25 38 2.90 +20.8NBCAInt NBW .74 5.9 ...q 14.61 12.50 13 12.54 -7.8NeuB HYld NHS .96 8.8 ...q 12.35 10.81 50 10.90 -7.3NBIntMu NBH .90 6.6 ...q 16.00 13.42 27 13.73 -7.2NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 16 11.55 -5.0NBRESec NRO .36 7.1 ...q 5.70 4.29 90 5.08 -8.1NevGCas UWN ... ... 23 2.86 1.87 7 2.10 -21.3NevroCorp NVRO ... ... ...dd 94.34 65.00 311 82.07 +18.9Nevsun g NSU .04 1.2 ...dd 3.86 1.96 466 3.24 +32.8NewAmHi HYB .78a 9.1 ...q 10.20 8.48 74 8.59 -8.6 NewConcEn GBR ... ... 27 2.45 1.16 46 1.37 -12.1NE Realty NEN 1.00 1.5 2 75.25 65.10 2 67.00 -8.7tNwGold g NGD ... ... ...dd 4.25 2.02 3307 2.01 -38.9NewHome NWHM ... ... 10 13.55 9.53 52 10.16 -18.9tNwIreland IRL 2.15e 1.4 ...q 14.17 11.64 11 11.62 -7.3NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 359 44.40 +10.4NewMedia NEWM 1.48 7.9 33 19.01 12.74 504 18.82 +12.2NwMtnFin NMFC 1.36 10.1 10q 14.70 12.05 196 13.40 -1.1NewOriEd EDU .40e ... 46 108.40 69.91 1172 95.13 +1.2NewRelic NEWR ... ... ...dd 111.59 41.80 1056 101.10 +75.0NewResid NRZ 2.00 11.0 6 18.74 15.04 4351 18.12 +1.3NewSenInv SNR 1.04 13.8 14 10.57 6.77 667 7.56 sNY&Co NWY ... ... ...dd 4.82 1.29 733 5.06 +76.9NY CmtyB NYCB .68 6.0 13 14.53 11.21 2994 11.25 -13.6NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 29 26.73 -6.5NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 49.22 -3.0NY REIT rs NYRT 4.85c ... ... 19.81 15.04 90 18.32 NY Times NYT .16 .6 ...cc 26.75 16.95 1544 26.00 +40.5NewellRub NWL .92f 3.5 5 54.19 22.60 6485 26.22 -15.1NewdExp NFX ... ... 15 35.20 22.72 2898 30.22 -4.2NewMarket NEU 7.00 1.8 21 470.43 358.33 40 398.82 +.4NewmtM NEM .56 1.5 28 42.04 31.42 3653 37.17 -.9NewpkRes NR ... ... ...dd 11.15 6.60 662 11.10 +29.1NexGen g NXE ... ... ... 2.85 1.65 362 1.87 -27.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.33 101 22.04 -12.9NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 92 28.18 +.9NxtEraLP NEP 1.57f 3.4 33 48.75 36.37 283 46.44 +7.7NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 28 25.08 +.4NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 10 24.90 -.2NextEra76 NEEpK ... ... ... 25.99 23.62 28 25.02 -2.2sNxtEra pfQ NEEpQ 3.19 4.3 ... 74.13 63.25 6 74.07 +6.5sNextEraEn NEE 4.44f 2.7 12 166.85 138.00 1976 166.77 +6.8NxtEra pfR NEEpR ... ... ... 59.02 52.96 47 56.62 +.7NiSource s NI .78 3.1 32 27.76 22.44 2382 25.57 -.4NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.00 -2.1Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 2748 30.31 -16.7NikeB s NKE .80 1.1 68 75.91 50.35 6966 72.56 +16.0NoahHldgs NOAH ... ... 31 69.56 26.08 273 55.43 +19.8NobilisH n HLTH ... ... ... 1.95 1.15 188 1.20 -11.1NobleCorp NE .08 1.4 ...dd 6.33 3.14 4637 5.73 +26.8NobleEngy NBL .44 1.2 36 37.67 22.99 3150 35.43 +21.6NobleMid n NBLX 1.91e ... 12 57.98 41.99 109 49.97 -.1NokiaCp NOK .19e 3.3 ... 6.59 4.51 16130 5.83 +25.1sNomadF n NOMD ... ... ... 19.41 13.54 1309 19.56 +15.7Nomura NMR ... ... ... 6.83 4.82 426 4.89 -16.0Norbord n OSB 1.29 3.2 ... 45.45 29.56 72 40.75 +20.5NordicAOff NAO .18 16.2 ... 1.60 1.02 100 1.11 -7.4NordicAm NAT .41e 15.1 ...dd 6.70 1.82 1058 2.70 +9.8Nordstrm JWN 1.48a 2.9 19 54.00 37.79 2111 51.57 +8.8NorkSo NSC 2.88 1.9 23 158.58 111.44 2403 151.06 +4.3NortelInv NTL .64e 1.3 ... 51.97 29.86 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.5 9 9.40 5.94 5 8.19 +17.7NoWestCp NWE 2.20 3.9 17 64.47 50.01 348 56.93 -4.6NDynMn g NAK ... ... ... 2.34 .43 904 .52 -70.8NthnO&G NOG ... ... 35 3.00 .63 4078 2.81 +37.1NorthropG NOC 4.80f 1.6 33 360.88 252.82 1127 309.34 +.8NStREur n NRE .60 4.1 ... 14.81 10.08 314 14.51 +8.0NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 153 63.90 +7.1NorwCruis NCLH ... ... 15 61.48 47.33 2772 49.48 -7.1NovaBay rs NBY ... ... ...dd 5.00 2.00 8 2.43 -37.0NovaGld g NG ... ... ...dd 5.05 3.35 1226 4.39 +11.7Novartis NVS 2.75e 3.7 15 94.19 73.21 1683 73.64 -12.3NovoNord NVO .96e 2.1 ... 58.37 41.03 2243 46.08 -14.1NOW Inc DNOW ... ... ...dd 16.70 9.12 621 13.25 +20.1NuSkin NUS 1.47 1.8 38 84.00 53.50 358 80.01 +17.3Nucor NUE 1.52 2.4 16 70.48 51.67 1845 64.12 +.8Nush EnhYl NUAG ... ... ... 24.87 23.37 5 23.50 -3.8Nush 1-5yr NUSA ... ... ... 25.18 24.26 24.37 -1.6NushLCGr NULG ... ... ... 35.95 28.30 4 34.31 +10.0NushLCVal NULV ... ... ... 30.70 26.13 0 28.74 +.6NushMCGr NUMG ... ... ... 32.76 26.52 0 31.34 +6.8NushMCVal NUMV ... ... ... 29.85 25.59 1 28.28 +.3NushSmCap NUSC ... ... ... 31.64 25.30 24 30.85 +8.4NushShTrm NURE ... ... ... 27.44 23.57 8 27.31 +3.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 9 24.24 -2.8NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.8 24 47.99 19.22 1102 24.53 -18.1NustEn pfA NSpA 2.13 9.1 ... 27.03 21.53 13 23.53 -5.3Nustar pfB NSpB 1.91 9.1 ... 25.75 20.00 15 20.91 -7.7Nustar pfC NSpC ... ... ... 26.43 22.31 10 24.10 -7.2NustarGP NSH 1.32m 9.9 ... 25.25 10.40 131 13.35 -15.0Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 23 25.90 +3.6sNutrien n NTR .40p ... ... 54.35 40.41 2510 54.61 +5.2NuvNYVl2 n NYV ... ... ... 15.50 13.22 9 13.64 -4.9NuvCr22 n JCO ... ... ... 10.10 9.26 66 9.31 -1.9Nuv Mun21 NHA ... ... ... 10.96 9.29 9.41 -.3NuvHiInO n NMZ ... ... ... 13.91 12.28 53 12.58 -7.6Nuv Pf22 n JPT ... ... ... 27.14 23.35 10 23.78 -5.3Nuv 11-21 n JHB ... ... ... 10.15 9.42 77 9.47 -4.9NuvCA V2 n NCB ... ... ... 18.40 15.24 6 15.68 -7.8NvHiInDc19 JHD ... ... ... 10.36 9.72 48 9.79 -2.3Nuv RE In JRS ... ... ... 11.55 9.39 65 9.87 -12.3NuvMO Pr NOM ... ... ... 17.58 12.87 13.10 -6.1NuvAllCEn JMLP 1.37 17.0 ...q 9.62 6.79 48 8.07 -5.7NuvAZ NAZ .80 6.3 ...q 15.43 12.57 11 12.72 -10.0NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 31 20.28 -7.7NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 17 21.76 -5.6NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 144 13.54 -11.9NCADvA NAC .91 6.9 ...q 15.58 13.18 189 13.31 -7.0NCalMunV NCA .47 4.9 ...q 10.70 9.16 39 9.49 -6.9NuvCASel NXC .63a 4.5 ...q 17.17 13.51 22 13.99 -6.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 20 11.78 -1.2NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 41 14.69 +.6NvCredStr JQC .62 7.8 ...q 8.76 7.90 269 7.94 -3.4NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 49 11.55 -6.1NuvDivA NAD .85a 6.4 ...q 14.46 12.92 243 13.23 -5.9NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 53 18.63 -1.1NuEnMLP JMF 1.35 12.5 ...p 13.60 9.65 100 10.81 -5.1NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 27 13.57 -4.4NuvFloat JFR .72 6.9 ...q 11.95 10.46 137 10.49 -6.4NuvFltOp JRO .76a 7.3 ...q 11.88 10.33 99 10.40 -8.8NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 55 11.29 -10.2NuvGblHIn JGH 1.58 10.3 ... 17.45 15.33 41 15.40 -8.9NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 27 9.88 -.3NuvHIDec18 JHA ... ... ...q 10.13 9.67 34 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 239 14.56 -5.7NNYAmtF NRK .70 5.8 ...q 13.44 11.88 109 12.16 -6.2NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 314 13.00 -5.5NuvIntMu NID .68 5.5 ...q 13.77 12.10 102 12.36 -4.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 13 12.49 -3.0NMDPI NMY .67a 5.5 ...q 13.27 11.88 21 12.10 -3.8NvMAP NMT .71a 5.7 ...q 15.00 12.38 9 12.44 -12.8NMIQI NUM .74 5.9 ...q 14.05 12.41 43 12.63 -4.8NuvMNMu NMS .80 6.0 ...q 17.00 13.30 6 13.44 -8.6NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 122 23.43 -5.1NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 17 22.57 -4.9NuvMultM JMM .48 6.8 ...q 7.77 6.60 5 7.01 -8.0NvMuI NMI .50a 4.3 ...q 12.87 10.77 11 11.65 +.7NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 190 9.50 -6.2Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 17 15.64 -9.4NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 44 12.98 -5.2NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 67 12.55 -9.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 38 9.27 -2.4NuvNYSel NXN .55 4.3 ...q 14.37 12.58 10 12.81 -6.0NNCPI NNC .59a 4.7 ...q 13.67 12.06 30 12.38 -4.0NOHQI NUO .80 5.8 ...q 15.46 13.48 26 13.83 -5.5NvPA NQP .81a 6.4 ...q 13.78 12.34 46 12.58 -4.3NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7tNuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.96 41 23.07 -6.8NvPfdInco JPC .80 8.5 ...q 10.75 9.44 294 9.49 -8.2tNuvQPf2 JPS .70 7.8 ...q 10.47 8.97 515 9.02 -11.6NuvREAst JRI 1.49a 9.3 ...q 19.00 15.75 60 16.08 -9.7NuvEqtP BXMX 1.00 7.1 ...q 14.57 13.00 136 14.04 -1.5NEqPrmG SPXX 1.04 6.4 ...q 19.88 14.92 250 16.33 -5.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 12 9.69 -2.7NSTFI NXP .55a 3.9 ...q 15.16 13.85 13 14.14 -3.3NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 21 13.58 -2.6NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 17 14.54 -4.3NuvSnIn NSL .42 6.6 ...q 6.88 6.28 104 6.32 -2.9NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 23 17.39 +4.6Nv TA Div JTD 1.23 7.4 ...q 18.44 15.66 31 16.54 -5.9NvTxATR JTA 1.04 8.1 ...q 14.69 12.50 29 12.85 -7.9NTXQI NTX .65 5.1 ...q 14.94 12.42 2 12.78 -10.9NVAPI NPV .65a 5.3 ...q 13.46 12.08 11 12.44 -3.0NuverEnv n NES ... ... ... 26.50 9.00 3 10.65 -41.4O -OCI Ptrs OCIP .70e 6.1 33 11.50 6.76 105 11.45 +42.2OFG Bncp OFG .24 1.7 11 14.95 7.80 171 14.30 +52.1OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 24.09 -.1OFG pfB OFGpB 1.75 7.4 ... 24.78 20.77 3 23.69 +7.4OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 6 24.52 +9.3OGE Engy OGE 1.33 3.8 19 37.32 29.59 1298 35.04 +6.5OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 22 79.51 62.20 201 75.25 +2.7OaktreeC OAK 3.59e 8.7 12 48.50 38.80 334 41.30 -1.9OasisMid n OMP 1.57 8.4 ... 19.78 15.57 39 18.61 +6.7OasisPet OAS ... ... ...dd 13.87 6.69 11569 13.16 +56.5Obsidian g OBE ... ... ... 1.44 .82 1167 1.08 -12.9OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 3923 82.68 +12.2Oceaneerg OII .60 2.5 ...cc 26.95 17.11 1466 24.13 +14.1Och-Ziff OZM .87e 45.3 21 3.95 1.91 922 1.92 -23.2OcwenFn OCN ... ... ...dd 4.84 2.65 507 4.34 +38.7Oi SA C OIBR/C ... ... ... 9.71 4.00 67 4.60 -18.3OilStates OIS ... ... ...dd 38.95 20.23 573 32.75 +15.7Oil-Dri ODC .96f 2.2 47 50.82 35.42 10 43.62 +5.1OldRepub ORI .78 3.9 17 22.34 17.92 1262 20.06 -6.2Olin OLN .80 2.8 9 38.84 28.19 1455 28.64 -19.5Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.3 12 34.84 24.90 2384 31.63 +14.9Omnicom OMC 2.40 3.2 16 83.95 65.32 1576 75.08 +3.1Omnova OMN ... ... ...dd 11.90 8.10 91 9.90 -1.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 249 7.32 +27.5OncoCyte n OCX ... ... ... 7.64 1.10 31 2.95 -36.6OneLibrty OLP 1.80 6.7 15 27.70 21.02 53 26.77 +3.3OneSmart n ONE ... ... ... 16.00 8.56 234 11.59 +6.2OneMain OMF ... ... 16 36.32 23.62 476 33.87 +30.3ONEOK OKE 3.18f 4.6 51 70.77 49.32 1605 69.72 +30.4sOoma n OOMA ... ... ... 13.70 7.30 92 13.90 +16.3OppLgCap RWL .72e 1.4 ...q 55.31 45.76 57 51.17 -.4Opp RUT n OMFS ... ... ... 27.89 24.71 27.40 +4.9OppMidCap RWK .59e .7 ...q 64.10 53.65 8 61.76 +1.7OppSmCap RWJ .59e .8 ...q 77.03 60.34 13 75.33 +7.8OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 245 38.39 +4.9OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.65 -2.1Op R1000D n OMFL ... ... ... 27.47 24.74 3 26.70 +2.3OpIntRev n REFA ... ... ... 30.89 25.65 1 26.26 -5.7OpGlbRv n RGLB ... ... ... 30.09 25.62 26.61 -4.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, June 27, 2018

PAGE 64

Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.78 -.9OppGlRv n ESGF ... ... ... 33.63 28.29 29.78 -5.1OppenFin RWW .58e .9 ...q 74.63 58.96 2 64.52 -6.5OpEMRev n REEM ... ... ... 30.65 25.48 25.60 -7.9sOppenHldg OPY .44 1.5 ...dd 29.75 15.35 100 29.30 +9.3Oracle ORCL .76 1.7 50 53.48 42.57 20052 44.41 -6.1Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.82 230 16.67 -4.2OrchidIsl ORC 1.08e 14.0 41 10.47 6.77 726 7.74 -16.6OrchidsPP TIS 1.40 29.5 7 15.74 3.44 178 4.75 -62.9OrientPap ONP ... ... 3 2.45 .75 25 1.06 -17.8OrionECarb OEC .72 ... 69 33.95 18.85 386 31.65 +23.6OrionGpHl ORN ... ... ...dd 8.77 5.17 170 8.68 +10.9Orix IX ... ... ... 100.03 77.52 38 81.50 -3.9OrmatTc ORA .49 .9 32 70.68 50.43 158 54.05 -15.5OshRusS n OUSM ... ... ... 27.99 24.76 29 27.37 +1.2OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.31 -4.8OshkoshCp OSK .96 1.4 16 100.26 64.14 629 69.58 -23.4OsiskoGl n OR .20 ... ... 14.39 9.14 465 9.29 -19.6OutfrontM OUT 1.44 7.4 11 25.30 17.75 1519 19.51 -15.9OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 1192 3.98 +45.3OwensMin OMI 1.04 5.9 11 32.66 14.26 591 17.63 -6.6OwensCorn OC .84 1.3 20 96.52 61.00 1890 65.14 -29.1OwensIll OI ... ... 13 25.90 16.70 1058 16.92 -23.7OwensRM ORM .80f 4.6 12 18.72 13.71 24 17.21 +7.5OxfordInds OXM 1.36 1.6 21 93.47 57.36 141 84.91 +12.9P-QPBF Engy PBF 1.20 2.8 13 50.99 19.46 2868 43.03 +21.4PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 28 21.30 +1.7PCM Fund PCM .96 8.3 ...q 12.13 10.15 44 11.55 -.2PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 7814 42.62 -4.9PGT Inc PGTI ... ... 27 21.97 11.90 205 20.85 +23.7PHH Corp PHH ... ... ...dd 15.00 8.01 93 10.89 +5.7PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 13 49.97 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 26 51.68 -.5Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 8 67.18 -3.0PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 0 57.42 -1.4PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 12 99.52 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 35 102.85 -3.0Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 260 100.02 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 19 100.07 -5.3PimShMat MINT .82e .8 ...q 101.87 101.39 381 101.55 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 10 52.81 -1.6PimSTMun SMMU .47e .9 ...q 50.80 49.49 3 49.91 +.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 8 113.60 -6.4PJT Part n PJT .20 .4 ...dd 58.76 35.47 122 55.24 +21.1PLDT Inc PHI 1.60e 7.2 ... 37.26 21.58 88 22.23 -26.1PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 48 27.35 -3.4PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 17 25.04 -1.2PNC PNC 3.00 2.2 13 163.59 119.41 2412 137.28 -4.9PNC wt PNC/WS ... ... ... 89.25 52.28 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 576 38.85 -4.0POSCO PKX ... ... ... 93.12 59.61 137 77.20 -1.2tPPDAI n PPDF ... ... ...dd 13.68 5.81 1735 5.84 -17.9PPG s PPG 1.80 1.7 18 122.07 100.36 2066 105.83 -9.4PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 8 25.39 -.8PPL Corp PPL 1.64 5.7 12 39.90 25.30 6968 28.68 -7.3PQ GrpH n PQG ... ... 36 18.23 12.88 101 17.67 +7.4PS BusPk PSB 3.40 2.7 32 137.60 107.91 94 126.95 +1.5PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 4 25.08 -.7PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 2 25.11 -.8PS BusP pfY PSBpY ... ... ... 24.78 22.04 14 23.50 -4.5PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 12 23.82 -5.7PS BsPk pfW PSBpW ... ... ... 25.77 22.23 14 23.66 -6.3PVH Corp PVH .15 .1 18 169.22 110.59 1581 153.83 +12.1PcrTrnd750 PTLC ... ... ...q 30.73 25.80 188 29.32 +2.4PcrTrnd450 PTMC ... ... ...q 33.22 27.70 66 32.36 +4.0PcrTrnd100 PTNQ ... ... ...q 34.66 26.38 25 33.44 +10.5PacrCash n GCOW ... ... ... 34.59 29.33 58 30.47 -3.2PacrTrendp PTEU ... ... ... 33.39 27.81 23 28.00 -8.8Pacr Wlth n PWS ... ... ... 27.67 23.99 26 26.22 +3.9Pac Cash n CALF ... ... ... 30.04 22.60 17 29.47 +12.9PacDvCsh n ICOW ... ... ... 31.03 25.35 6 27.92 -4.8PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 223 2.18 +12.4PacDrill rs PACD ... ... ...dd 1.81 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 8 25.19 -10.7PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 1 23.07 -10.7PacGE pfC PCGpC 1.25 6.0 ... 29.01 20.60 1 21.00 -14.6PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 1 20.90 -13.5PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 6 20.73 -15.9PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 3 19.90 -19.0PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.37 -16.0PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 4 19.20 -14.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 487 114.62 -4.9Pagsegur n PAGS ... ... ... 39.97 26.91 7723 29.40 -7.3PalatinTch PTN ... ... ...dd 1.59 .38 1391 1.05 +22.2PaloAltNet PANW ... ... ...dd 217.40 126.56 913 203.88 +40.7PampaEng PAM ... ... ... 72.98 40.21 452 41.02 -39.0Pandora P ... ... ...dd 9.98 4.09 8672 8.06 +67.2PanhO&G PHX .16 .8 100 25.30 17.65 13 19.90 -3.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 40 16.89 7.31 250 16.42 +75.6ParaGold n PZG ... ... 3 1.80 1.16 154 1.28 -1.5ParamtGp PGRE .40 2.6 ... 16.79 13.70 1252 15.56 -1.8Paretem rs TEUM ... ... ...dd 3.59 .50 520 2.53 +22.2ParkEl PKE .40 1.7 19 24.16 14.59 578 23.22 +36.2ParkHot n PK 2.20f 7.2 ... 32.62 23.91 1423 30.63 +6.5ParkNatl PRK 3.84f 3.3 19 119.00 92.42 19 115.53 +11.1tParkDrl PKD ... ... ...dd 1.44 .33 1241 .35 -65.2ParkerHan PH 3.04f 2.0 19 212.80 153.50 1061 155.83 -21.9ParsleyEn PE ... ... 50 33.43 21.12 4993 29.78 +1.2PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 25.31 -1.1PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 11 26.19 -2.4PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 24 27.85 -2.9PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 2 25.38 -3.4PartyCity n PRTY ... ... 15 16.90 9.50 366 15.95 +14.3PaycomSft PAYC ... ... 96 118.45 64.50 1032 101.66 +26.6PeabodyE n BTU .60 1.3 ... 47.84 22.76 919 45.09 +14.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.51 7.62 308 11.41 +16.2Pebblebrk PEB 1.52 3.9 22 41.65 31.29 803 39.48 +6.2Pebble pfC PEBpC 1.63 6.3 ... 26.05 23.93 23 25.75 +1.9Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 0 25.41 -1.4Pedevco rs PED ... ... ... .91 .26 34 .31 -2.5Pembina g PBA 1.50 ... 26 36.99 29.28 469 34.30 -5.2Penney JCP ... ... 43 5.63 2.25 17511 2.55 -19.3PennaRE PEI .84 7.4 15 13.02 8.86 1129 11.38 -4.3PenRE pfB PEIpB 1.84 7.7 ... 25.74 20.21 3 23.80 -5.5PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 19 22.95 -11.4PenRE pfD PEIpD 1.72 7.8 ... 25.83 19.01 2 22.12 -11.9PennyMFn PFSI ... ... 6 25.20 16.00 904 20.55 -8.1PennyMac PMT 1.88 9.9 20 19.30 14.87 329 19.07 +18.7Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 12 25.38 +.6PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.21 +.1Penske PAG 1.40f 2.9 12 54.83 38.33 317 48.53 +1.4Pentair PNR .70 1.7 13 74.84 41.90 1694 42.19 -40.3Penumbra n PEN ... ... ...dd 167.35 77.75 568 150.20 +59.6sPerfFood n PFGC ... ... 24 37.68 25.40 1034 37.80 +14.2PerkElm PKI .28 .4 28 84.49 62.43 675 72.82 -.4PermRck n PRT ... ... ... 16.69 15.00 35 16.19 +4.5Prmian PBT .64e 6.8 26 10.30 7.80 59 9.31 +5.0Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1502 74.50 -14.5tPerspecta n PRSP ... ... ... 25.45 21.03 7733 20.73 -15.6PetChina PTR .70e 1.0 ... 85.02 60.69 129 73.64 +5.3PetrbrsA PBR/A ... ... ... 14.98 7.21 5952 8.44 -14.1Petrobras PBR ... ... ... 17.20 7.64 20071 9.74 -5.3Pfenex PFNX ... ... ...dd 8.42 2.07 172 5.40 +103.0Pzer PFE 1.36 3.7 15 39.43 32.32 23950 36.38 +.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.7 ... 7.35 4.89 150 5.56 -5.0PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.7 21 121.69 76.21 6283 79.77 -24.5PhilipsNV PHG .88e 2.1 ... 43.45 35.24 599 41.84 +10.7Phillips66 PSX 3.20f 2.9 25 122.38 80.06 1827 110.81 +9.6Phill66LP PSXP 2.71f 5.3 19 56.48 44.40 220 51.26 -2.1PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 234 4.39 -32.4PhysRltTr DOC .92 5.7 42 21.85 14.13 1884 16.02 -9.8PiedmOfc PDM .84 4.3 9 21.48 16.69 1445 19.56 -.3Pier 1 PIR .28 9.4 16 5.92 2.15 2277 2.97 -28.3PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.35 +2.7Pim IntEq n MFDX ... ... ... 28.41 25.32 9 25.96 -2.9tPimEmMkt MFEM ... ... ... 28.32 23.99 7 24.00 -8.3PimcoCA PCQ .92 5.5 ...q 17.89 14.43 20 16.77 -2.9PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 94 8.28 -18.5PimcCA3 PZC .72 7.1 ...q 12.80 9.55 13 10.20 -2.3PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 54 17.79 +3.4PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 149 17.65 +7.2PimDyCrd PCI 1.97 8.4 ...q 23.73 21.61 356 23.51 +4.8PimDyInco PDI 2.65a 8.4 ...q 32.11 28.60 167 31.68 +5.4PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 51 12.07 +3.3PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 223 10.57 +1.3PimStPls PGP 2.20 15.0 ...q 18.55 12.37 36 14.63 -4.9PimcoHiI PHK 1.24 14.7 ...q 8.89 7.19 316 8.44 +13.1PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 56 27.32 +5.4PimcoMuni PMF .98 7.4 ...q 14.23 12.29 32 13.11 +.8PimcoMu2 PML .78 6.0 ...q 13.56 11.80 88 13.01 -1.3PimcMu3 PMX .75 6.6 ...q 12.28 10.76 45 11.55 -.3PimcoNY PNF .68 5.5 ...q 13.63 11.26 6 12.35 -3.4PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 53 10.57 -11.9PimcNY3 PYN .63 6.9 ...q 10.27 8.50 15 9.07 -8.6PimcoStrIn RCS .96 9.9 ...q 10.65 8.62 57 9.72 +5.9PinnaclFds PF 1.30 1.9 14 70.51 52.25 7568 67.86 +14.1PinWst PNW 2.78 3.5 18 92.42 73.41 963 80.33 -5.7PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 13 14.59 -7.3PionEnSvc PES ... ... ...dd 6.35 1.60 936 5.25 +72.1PionFltRt PHD .72 6.4 ...q 12.22 11.17 75 11.25 -1.9PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 51 9.33 -3.9PioMuAdv MAV .84 7.7 ...q 11.88 10.50 25 10.89 -4.3PioMunHi MHI .84 7.4 ...q 12.35 11.10 18 11.42 -3.6PioNtrl PXD .32f .2 ...cc 213.40 125.46 1431 186.28 +7.8PiperJaf PJC 1.50f 1.9 13 99.80 52.75 71 77.75 -9.9PitnyBw PBI .75 8.5 6 16.13 8.30 1945 8.85 -20.8PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 24 24.80 +1.7PivotSft n PVTL ... ... ... 31.24 15.11 1446 25.30 +60.8PlainsAAP PAA 1.95 8.2 31 26.98 18.38 1444 23.92 +15.9PlainsGP rs PAGP 1.70 ... 39 27.75 18.98 812 24.43 +11.3PlanetFit n PLNT ... ... 2 46.81 21.99 837 44.29 +27.9Plantron PLT .60 .8 25 77.90 41.28 170 77.03 +52.9PlatfmSpc PAH ... ... 16 14.82 9.09 3880 11.63 +17.2PlatGpM rs PLG ... ... 1 .91 .08 1709 .11 -62.8PlayAGS n AGS ... ... ... 26.15 16.66 267 24.95 +34.9PlymInd n PLYM 1.50 9.2 ...dd 19.00 15.09 17 16.31 -11.7PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.70 -1.8PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.51 337 122.33 -1.3PolyMet g PLM ... ... ...dd 1.36 .58 266 .97 +12.8PolyOne POL .70 1.6 20 47.48 34.15 591 43.34 -.4PortGE POR 1.45f 3.4 20 50.11 39.02 506 42.68 -6.4PostHldg POST ... ... 53 88.93 70.66 658 87.51 +10.5PowrREIT PW ... ... ...dd 8.69 5.50 3 6.15 -.1PwREIT pfA PWpA ... ... ... 26.55 25.02 26.08 +1.8PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 28.30 +3.7 PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 169.37 57.10 8 60.40 -31.9PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 0 8.46 -19.7PSBMetDS BOM ... ... ...q 13.09 4.24 8.93 +20.4PSCrudeLg OLO ... ... ...q 6.48 3.76 1 6.18 +21.3PSCrudeSh SZO ... ... ...q 100.37 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 13.72 17.91 +7.8PwShCurH DBV ... ... ...q 24.81 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.89 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.50 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.86 18.76 -3.3PS USDBull UUP ... ... ...q 25.20 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.40 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.50 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.19 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.00 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.75 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.60 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.46 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 54.23 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 35 166.95 127.36 1026 154.19 -.3PrecDrill PDS .28 ... ...dd 4.14 2.26 2190 3.29 +8.9PfdAptCm APTS 1.02f 6.4 ...dd 22.71 13.60 678 15.88 -21.6Prestige rs PBH ... ... 3 269.50 27.84 646 37.45 -15.7Pretium g PVG ... ... ... 12.44 6.17 900 7.55 -33.8Primerica PRI 1.00 1.0 13 108.05 71.60 213 100.25 -1.3PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.31 -2.4PrinActGl GDVD ... ... ... 29.52 25.23 28.14 +.5Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 2 26.05 -.8PrinSpec n PREF ... ... ... 101.70 94.94 0 94.98 -5.3PrincREstI PGZ 1.32m 7.5 ...q 19.52 16.21 16 17.64 +2.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.4 20 63.45 35.60 728 36.05 -36.9ProLogis PLD 1.92 3.0 24 67.53 56.59 3397 64.02 -.8ProPetr n PUMP ... ... ... 22.88 10.84 1227 15.42 -23.5PrShtDow rs DOG ... ... ...q 70.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 541 41.77 ProUltMC s MVV ... ... ...q 45.38 32.29 41 43.16 PrUltQQQ s QLD ... ... ...q 93.29 56.21 1867 87.12 +18.8ProUltSP s SSO .40e .4 ...q 125.72 88.10 1538 111.55 +1.9PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.16 +11.4ProShtHY SJB ... ... ...q 23.91 22.90 21 23.01 -.5ProUShBM rs SMN ... ... ...q 36.18 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 2 75.49 -9.7Pro7-10yrT UST .42e .8 ...q 60.83 51.89 2 53.78 -6.3ProSShOG DDG ... ... ...q 27.58 20.60 0 21.58 -6.1ProSShFn rs SEF ... ... ...q 26.44 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 36 67.78 +1.5ProUltTl s LTL ... ... ...q 53.22 35.57 0 36.90 -14.6ProHdgRep HDG ... ... ...q 46.26 43.95 2 45.15 -.4ProUltEM EET ... ... ...q 114.48 70.29 5 77.17 -17.9ProRaLS RALS .62e 1.7 ...q 38.19 36.02 1 36.53 -2.9ProUSL7-10T PST ... ... ...q 23.82 20.50 69 22.85 +6.0ProShtEafe EFZ ... ... ...q 27.95 23.78 26 26.21 +2.9ProShtEM EUM ... ... ...q 21.06 16.23 465 19.17 +6.8ProUltEaf s EFO ... ... ...q 50.26 37.22 7 40.43 ProUEurop UPV ... ... ...q 66.95 49.46 55.08 -6.0ProShtBM SBM ... ... ...q 20.24 16.90 17.28 -2.3ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 17 64.77 -1.8ProUltFin s UYG ... ... ...q 47.86 33.38 33 40.75 ProShtRE REK ... ... ...q 17.94 15.62 5 15.72 -.6ProShtChi50 YXI ... ... ...q 23.38 16.42 7 19.73 +2.5ProUltSem s USD ... ... ...q 54.11 25.72 20 44.55 ProUltUt s UPW ... ... ...q 54.09 37.86 2 46.18 -1.9PrUltTech s ROM ... ... ...q 113.10 63.94 53 103.91 +18.4ProUltJpn s EZJ ... ... ...q 50.46 33.95 40.25 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 45 41.99 +6.0ProUltInd s UXI ... ... ...q 83.64 56.44 1 67.93 -7.0PrUltHCr s RXL .63e .7 ...q 107.49 77.00 2 90.85 +3.0ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 94.97 +16.6PrUCnsGd s UGE ... ... ...q 52.04 37.81 2 42.37 -13.6ProUBasM UYM .15e .2 ...q 82.75 55.62 5 67.49 -8.9PrUlPR2K s URTY ... ... ...q 109.05 56.50 116 101.09 +22.8PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 122.25 +4.6ProUltSC s SAA ... ... ...q 124.50 75.95 14 119.01 +18.2ProUPD30 s UDOW ... ... ...q 116.82 58.97 698 84.91 -9.9ProUlR2K s UWM ... ... ...q 86.15 54.70 140 82.06 +16.2ProSht20Tr TBF ... ... ...q 23.81 21.58 636 22.80 +4.3PUltSP500 s UPRO ... ... ...q 57.48 33.83 2576 47.09 ProUChin50 XPP ... ... ...q 113.86 59.62 22 71.99 -14.2PrUSSilv s ZSL ... ... ...q 40.09 27.80 126 33.71 +7.4PUVixST rs UVXY ... ... ...q 47.16 8.52 35669 12.10 +18.5ProVixST rs VIXY ... ... ...q 47.12 21.24 1820 30.13 +30.2PS ShCrd rs OILD ... ... ... 133.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 15.57 220 54.72 +47.0PrUCrude rs UCO ... ... ...q 34.67 12.71 3204 31.29 +33.5PrUltYen rs YCL ... ... ...q 65.77 56.16 0 58.52 +1.9PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 9 22.76 +7.6PrUltSilv AGQ ... ... ...q 39.51 28.47 225 30.37 -10.3PrUltShN s KOLD ... ... ...q 52.12 30.06 15 38.27 -3.5ProUShGld GLL ... ... ...q 80.66 63.08 11 74.60 +7.9PrSUShAus CROC ... ... ...q 51.28 42.20 1 50.66 +10.8PrUltShYen YCS ... ... ...q 76.95 64.93 6 72.57 -3.2ProSUltGold UGL ... ... ...q 44.38 35.62 114 36.99 -9.0ProShtVx s SVXY ... ... ...q 139.47 9.53 14096 12.83 -90.0PrUShCrd s SCO ... ... ...q 50.79 15.33 2470 16.43 -33.1ProShtEuro EUFX ... ... ...q 42.31 38.37 0 41.63 +4.1ProUltEuro ULE ... ... ...q 18.97 15.51 8 16.00 -8.4ProUShEuro EUO ... ... ...q 24.12 19.46 78 22.90 +8.0ProctGam PG 2.87f 3.7 20 94.67 70.73 9140 78.00 -15.1ProgsvCp PGR .69e 1.2 31 64.77 43.59 3434 59.75 +6.1ProsHldg PRO ... ... ...dd 38.36 21.36 114 36.32 +37.3ProShtQQQ PSQ ... ... ...q 40.94 30.60 1173 31.64 -11.1ProShSP rs SH ... ... ...q 33.75 28.14 2879 29.27 -3.0PrUShSP rs SDS ... ... ...q 51.48 35.66 3905 38.11 -7.2PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 3 17.00 -9.3PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 411 23.49 -27.4PrUShD3 rs SDOW ... ... ...q 31.96 15.67 4520 18.73 -3.9PUltShtF rs FINZ ... ... ...q 13.97 6.47 5 8.28 +2.1PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 2 14.85 +6.1ProUShL20 TBT ... ... ...q 39.86 32.99 2236 36.41 +7.8PrShR2K rs RWM ... ... ...q 48.41 37.53 208 38.45 -9.0PrUShHC rs RXD ... ... ...q 34.67 24.68 27.68 -8.0PrUShCnS rs SCC ... ... ...q 30.80 19.05 1 19.62 -18.9tPrUShRE rs SRS ... ... ...q 37.33 28.35 9 28.49 -2.5PUShtR2K TWM ... ... ...q 22.96 13.61 598 14.27 -18.3PrUShtSC SDD ... ... ...q 21.13 12.00 12.72 -18.5PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 5 31.10 -7.1PUShtIndl SIJ ... ... ...q 22.06 14.55 7 16.78 -.4PS OnlSt n CLIX ... ... ... 50.79 37.63 17 48.60 +23.7PrShtSmC SBB ... ... ...q 39.75 30.37 31.09 -9.4PUPShtMC SMDD ... ... ...q 15.02 8.26 1 8.81 -12.2PrSh K1 n OILK ... ... ... 26.41 16.68 6 25.50 +17.8PUShtEur EPV ... ... ...q 37.20 26.83 15 32.23 +4.0PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 4 26.73 +1.1ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 221 62.35 -2.6PUltShEafe EFU ... ... ...q 27.38 19.90 2 24.06 +5.6PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 36.13 -14.1PrUltBra rs UBR ... ... ...q 107.88 44.12 1 47.93 -38.6PrSht20yTr TTT ... ... ...q 31.13 25.95 64 27.09 +1.8ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 4 41.39 -3.5PUltShOG DUG ... ... ...q 53.46 28.56 46 31.55 -14.8PS MngdF FUT ... ... ... 40.60 39.00 0 39.85 -1.0PrGPrEq bt PEX 1.53e 4.3 ...q 43.52 34.68 1 35.71 -.3ProEurDiv EUDV .15p ... ...q 44.13 39.62 1 41.69 -.2PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 7 67.49 +.4ProSPxTch SPXT .23p ... ...q 55.03 48.02 51.68 -1.1ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 1 35.35 -2.5ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.15 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 56.99 +.9PrUltPFn FINU .29e .3 ...q 134.30 65.55 17 86.28 -18.1PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 79 73.91 -4.1ProSht7-10y TBX ... ... ...q 29.77 27.55 13 29.15 +3.0ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 74.25 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 23 54.70 +.3ProSR2KDv SMDV .47e ... ...q 58.30 51.18 29 57.66 +4.5PSSTEm bt EMSH 4.88e 6.5 ... 79.67 73.84 1 74.59 -3.0ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.35 -.3PrUShtUtl SDP ... ... ...q 31.15 22.19 4 24.66 -2.3PrUltShtTc REW ... ... ...q 23.63 11.80 4 12.77 -22.4PrUShtFn SKF ... ... ...q 27.35 18.61 12 20.61 -1.4Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 6 37.53 -1.3Pro30BEI RINF .58e 2.0 ...q 29.48 26.77 1 28.83 +4.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.85 1 54.70 -6.7ProCdNASh WYDE ... ... ...q 33.55 32.10 32.41 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 9 25.28 -2.4ProspBcsh PB 1.44 2.1 18 79.20 55.84 280 69.29 -1.1Protalix PLX ... ... ...dd .92 .39 275 .45 -32.4ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 63 136.40 65.70 135 121.15 +17.6Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 19 29.12 23.26 128 28.46 +5.5ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.8 10 127.14 94.51 1498 95.31 -17.1Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 11 25.65 +1.6PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 24 25.38 +.4PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 3 26.22 +.1 PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 10 26.52 +1.6Prud UK PUK 1.49e 3.2 ... 55.36 45.09 212 46.69 -8.1PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.4 19 54.42 41.67 2603 53.72 +4.3sPubStrg PSA 6.80 3.0 25 226.25 180.48 1732 229.00 +9.6PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 7 25.19 +.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 20 24.99 -.9PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 22 24.74 -1.0PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 29 24.77 -.9PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 4 26.24 -1.4PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 2 26.20 -1.0PubSt pfG PSApG ... ... ... 25.63 22.49 29 24.77 -.7PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 10 24.90 -.5PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 37 24.19 -2.8PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 15 24.69 -1.3PubSt pfC PSApC ... ... ... 26.45 23.05 12 24.87 -2.4PubSt pfB PSApB ... ... ... 26.69 23.90 6 25.52 -.7PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 3 25.86 -2.5PulteGrp PHM .36 1.3 16 35.21 23.81 6302 28.61 -14.0PureStrg n PSTG ... ... ...dd 25.62 11.99 3734 23.48 +48.0PutHiInSec PCF .37 4.0 ...q 9.52 8.60 34 9.24 +2.4PMMI PMM .44 6.2 ...q 7.72 6.89 103 7.07 -4.6PMIIT PIM .31 6.7 ...q 4.89 4.58 99 4.64 -2.7PMOT PMO .71 6.1 ...q 12.85 11.44 76 11.71 -5.2PPrIT PPT .31 5.9 ...q 5.68 5.05 311 5.27 -1.1Puxin n NEW ... ... ... 35.00 17.00 1102 22.62 +7.7PzenaInv PZN .41e 4.3 21 13.15 8.61 22 9.58 -10.2Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 361 58.90 +59.8QEP Res QEP .08 .7 34 13.75 7.02 4108 12.06 +26.0QIAGEN QGEN ... ... 39 37.61 30.20 359 35.77 +15.6QTS RltTr QTS 1.64 4.2 36 61.55 31.58 554 39.48 -27.1QuadGrph QUAD 1.20 5.7 10 31.29 17.73 219 21.10 -6.6QuakerCh KWR 1.48f .9 31 165.93 129.98 36 156.16 +3.6QuaCare QCP ... ... ... 22.91 12.25 442 21.91 +58.7QuanexBld NX .16 .9 24 24.60 16.25 154 18.50 -20.9QuantaSvc PWR ... ... 23 40.11 31.62 1173 33.84 -13.5QntmDSS rs QTM ... ... 29 8.66 1.87 1177 2.32 -58.8Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 26.72 +2.4QnForSm n FFSG ... ... ... 27.15 24.51 12 26.30 +2.0QnForTcG n FFTG ... ... ... 26.55 24.19 13 24.90 -2.6Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 50 28.00 +2.4InspCpBd n IBD ... ... ... 28.29 24.07 3 24.36 -3.4QuaInsp n ISMD ... ... ... 29.95 23.78 4 29.01 +9.7QuaInsLg n BLES ... ... ... 30.44 25.93 3 28.15 -1.0FormInco n FFTI ... ... ... 27.57 23.79 35 24.03 -3.7FrmHdGr n FFHG ... ... ... 29.49 24.03 16 28.33 +2.9QuanReal n QXRR ... ... ... 26.19 23.44 24.49 -3.1QuanDyn n XUSA ... ... ... 29.97 25.12 0 29.55 +5.8QuanMulT n QXTR ... ... ... 26.83 24.56 0 26.07 +.2QuanMulIn n QXMI ... ... ... 26.53 24.73 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.68 28.55 +2.7Qudian n QD ... ... 66 34.91 7.64 1374 9.84 -21.5QstDiag DGX 2.00f 1.8 22 116.49 90.10 1390 112.05 +13.8QuintEn n QES ... ... ... 10.67 7.10 25 8.82 -2.0QuormHl n QHC ... ... ... 10.00 2.91 265 5.15 -17.5QuotientTc QUOT ... ... ...dd 17.85 10.35 286 13.30 +13.2Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 19 23.19 -1.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 4 25.24 +.2Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 49 23.37 -1.6Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 58 23.37 -1.6Qwest53 CTY 1.53 7.4 ... 25.57 18.66 51 20.63 -6.2Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 23 22.09 -2.4Qwest 56 CTAA ... ... ... 27.37 21.51 24 24.44 -1.1Qwest57 n CTDD ... ... ... 25.97 20.51 51 22.35 -2.3Qwest56 n CTBB ... ... ... 25.60 19.86 35 21.70 -3.6R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 147 21.04 -8.8RELX plc s RELX .54e 2.5 ... 24.03 20.31 1088 21.62 -8.8RH RH ... ... 52 164.49 44.00 538 145.58 +68.9RLI Corp RLI .88f 1.3 27 69.74 50.34 117 66.75 +10.0RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 784 22.30 +1.5RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 13 26.51 -1.9RPC RES .40 2.9 18 27.07 13.55 2120 13.92 -45.5RPM RPM 1.28 2.4 18 56.69 46.36 664 52.48 +.1RSP Perm RSPP ... ... 73 51.51 28.76 1483 41.85 +2.9RYB Edu n RYB ... ... ...cc 31.80 15.50 144 21.22 +25.7RadianGrp RDN .01 .1 10 23.49 14.06 1620 16.44 -20.2RadiantLog RLGT ... ... 66 5.75 3.46 136 3.98 -13.5RadLog pfA RLGTpA 2.44 9.4 ... 27.35 25.27 6 25.85 -.1RafaelHl n RFL ... ... ... 10.31 3.05 51 9.43 +92.4RLauren RL 2.50f 1.9 19 145.94 70.36 1001 128.68 +24.1RamcoG RPT .88 6.7 10 15.00 11.15 574 13.08 -11.2RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 16 52.49 -9.0RangeRs RRC .08 .5 18 23.84 11.93 8479 16.99 -.4RngrEnS n RNGR ... ... ...dd 15.70 6.88 31 9.20 -.3RJamesFn RJF .88f .9 19 102.17 74.14 920 93.03 +4.5RayAdvM RYAM .28 1.7 21 22.96 12.68 559 16.34 -20.1RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 0 116.48 -19.1Rayonier RYN 1.08f 2.8 41 39.73 27.71 1176 38.72 +22.4Raytheon RTN 3.47 1.8 28 229.75 159.46 1683 193.90 +3.7RealityETF DIVY .46p ... ...q 28.89 25.25 4 26.62 +2.1RltDvcDiv LEAD ... ... ...q 34.32 28.07 3 32.62 +2.1RealDivc n DFND ... ... ...q 28.60 25.12 3 27.29 +.1RealDivG n GARD ... ... ...q 26.84 21.91 25.60 +2.5Realogy RLGY .27p 1.2 15 35.18 22.85 2073 23.19 -12.5RltyInco O 2.53 4.7 31 60.05 47.25 3202 54.35 -4.7ReavesUtl UTG 1.82 6.3 ...q 36.73 27.13 171 28.75 -7.1ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 76 177.70 94.47 4206 138.46 +15.3RedLionH RLH ... ... ...dd 12.70 6.15 59 11.45 +16.2RedwdTr RWT 1.20f 7.3 12 17.45 14.29 433 16.55 +11.7Reeds REED ... ... ... 3.10 1.30 30 2.90 +87.1RegalBel RBC 1.12f 1.4 15 87.50 67.84 170 80.10 +4.6RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 996 62.38 -9.8RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 3 1.14 .16 209 .20 +17.6RegHlt pfA RHEpA 2.72 104.6 ... 22.90 2.10 13 2.60 -67.5RegnlMgt RM ... ... 16 37.21 21.47 40 36.49 +38.7RegionsFn RF .36 2.0 17 20.21 13.03 9824 18.18 +5.2Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 31 25.63 +1.1Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 26 27.05 -4.9Regis Cp RGS ... ... ...cc 18.63 9.40 477 17.01 +10.7ReinsGrp RGA 2.00f 1.5 12 165.12 126.27 411 136.37 -12.5ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 14 27.30 -.8ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 21 25.70 -8.2RelStlAl RS 2.00 2.2 20 97.41 68.46 491 90.45 +5.4RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 60 67.50 43.85 117 53.65 +10.6RenaisIPO IPO .02e .1 ...q 31.67 24.59 3 30.12 +6.8RenIntIPO IPOS .24e 1.0 ...q 27.06 20.92 22.94 -5.9RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 187 121.79 -3.0RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 9 24.55 -2.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.45 -.2ReneSola rs SOL ... ... ...dd 3.79 2.12 61 2.71 +1.9RennFund RCG ... ... ...q 2.20 1.13 1 1.55 +3.1Renren rs RENN ... ... ...dd 3.19 .55 7293 2.60 +175.1RepubSvc RSG 1.38 2.0 32 69.97 60.26 1596 69.22 +2.4ResMed RMD 1.40 1.3 52 108.29 71.29 565 106.38 +25.6ResolEn rs REN ... ... ... 38.64 23.64 247 32.98 +4.8ResoluteF RFP ... ... ...dd 12.15 4.10 543 9.95 -10.0RestBrnds QSR 1.80 3.0 19 68.89 53.09 1310 59.73 -2.8RetailProp RPAI .66 5.1 12 13.78 10.84 1414 12.92 -3.9RetractTc RVP ... ... ...dd 1.48 .54 55 .73 +7.6RevGp n REVG .20 1.2 ... 33.15 12.87 944 16.30 -49.9Revlon REV ... ... ...dd 27.90 15.60 79 18.05 -17.2RexAmRes REX ... ... 16 102.00 70.48 34 80.27 -3.0RexahnPh rs RNN ... ... ...dd 3.19 1.42 116 1.54 -23.8RexfordIR REXR .64f 2.0 53 32.91 26.32 928 31.25 +7.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.58 -4.4RexfInR pfB REXRpB 1.47 5.9 ... 24.98 22.33 11 24.93 +.5Rexnord RXN ... ... 21 31.44 22.52 786 29.33 +12.7Rexnrd pfA RXNpA ... ... ... 66.44 52.57 31 62.95 +7.6RiceMidstr RMP 1.22f 6.9 13 23.00 16.94 508 17.64 -17.8RingCentrl RNG ... ... ...dd 81.20 34.10 1160 70.15 +44.9RingEngy REI ... ... ...dd 17.35 11.37 652 13.02 -6.3RioTinto RIO 2.27e 4.1 ... 60.72 38.95 5310 55.11 +4.1RitchieBr RBA .68 1.9 40 36.00 24.08 233 35.02 +17.0RiteAid RAD ... ... 3 4.21 1.38 34158 1.96 -.5RivrnOpp n RIV 1.68 8.1 ... 21.63 19.10 21 20.62 +3.0Riv/Doubl n OPP ... ... ... 19.76 17.12 29 17.50 -4.8RoadrnTrn RRTS ... ... 4 9.75 1.63 569 2.43 -68.5RobtHalf RHI 1.12f 1.6 27 70.35 42.92 1173 67.89 +22.2RockwlAut ROK 3.68 2.2 24 210.72 155.81 1209 164.74 -16.1RockColl COL 1.32 1.0 21 139.63 103.25 1271 134.35 -.9RogCm gs RCI 1.57 ... 13 54.95 43.11 213 46.97 -7.8Rogers ROG ... ... 31 184.00 105.39 187 111.05 -31.4Rollins s ROL .56 1.1 64 54.25 39.90 320 52.05 +11.9Roper ROP 1.65 .6 29 292.97 226.81 447 273.26 +5.5RosettaStn RST ... ... ...dd 16.85 8.71 208 16.12 +29.3Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 2467 15.01 -4.2RBCda pfT RYpT 1.69 ... ... 31.75 27.94 2 28.82 -3.7RoyalBk g RY 3.76 ... ... 87.10 70.66 989 74.85 -8.3RBScotlnd RBS ... ... ... 8.74 6.36 705 6.93 -9.3RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.52 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 30 25.62 +.7RylCarb RCL 2.40 2.3 14 135.65 101.20 1515 106.30 -10.9RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.56 1347 71.73 +5.0RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 52.44 3405 68.25 +2.3RoyceGVal RGT .10e ... ... 11.73 9.45 20 10.72 -.9RoyceMC RMT .63e 6.2 ...q 10.39 8.09 231 10.12 +7.2Royce RVT 1.22e 7.7 ...q 17.18 14.02 458 15.79 -2.4RubiconPrj RUBI ... ... ...dd 5.79 1.48 678 2.89 +54.5Rudolph RTEC ... ... 20 34.55 21.10 134 30.25 +26.6Ryder R 2.08f 2.9 17 90.26 65.65 501 71.17 -15.4RyersonH RYI ... ... 42 12.95 7.65 140 11.65 +12.0RymanHP RHP 3.40 4.2 17 85.77 57.78 272 81.55 +18.2S -S&P Glbl SPGI 2.00f 1.0 30 208.98 145.56 836 203.16 +19.9SAP SE SAP 1.31e 1.1 ... 121.95 99.20 1077 115.21 +2.5SCANA SCG 2.45 6.4 9 70.05 33.61 1586 38.47 -3.3SCE TrV n SCEpK ... ... ... 29.56 24.70 17 25.13 -4.9SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 11 24.18 +.1SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 6 26.76 -1.1SCETr pfJ SCEpJ 1.34 5.4 ... 28.62 23.96 6 25.04 -2.9SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 21 23.25 -3.2SJW SJW 1.12a 1.7 24 69.29 47.57 135 67.63 +6.0SK Tlcm SKM ... ... ... 28.97 22.66 197 23.39 -16.2SLGreen SLG 3.25 3.2 30 107.88 89.46 1007 100.16 -.8SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 1 25.70 +2.5SM Energy SM .10 .4 ...dd 28.20 12.29 2389 25.62 +16.0Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 3832 242.67 -1.9SpdrGold GLD ... ... ...q 129.52 114.80 8675 119.26 -3.6tSpdrStxx50 FEU 1.24e 3.7 ...q 38.51 33.18 28 33.24 -7.5SpdrNoANR NANR ... ... ...q 37.79 30.22 16 35.67 +.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, June 27, 2018

PAGE 65

Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 2 88.37 -1.6tSpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 38.18 3793 38.20 -6.2tSpd MsciCh XINA ... ... ... 26.62 20.28 0 20.27 -15.2S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.68 5 99.78 -4.6Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 52.88 -1.8Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 58.70 1 59.56 -9.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 0 78.39 -.3SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 55.17 2 58.04 -5.1Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 6 59.63 -6.8S&PChina GXC 1.31e 1.2 ...q 123.91 88.41 47 105.53 -1.5SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 69.06 7 74.26 -1.5SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 12 59.55 -7.7SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 41 62.94 -3.2SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 10 67.51 -4.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 2 77.32 -1.9SpdEMkt s SPEM ... ... ...q 42.47 32.97 526 35.14 -7.9SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.47 35 30.63 -6.8SpdrGlbNR GNR .93e 1.9 ...q 53.32 40.95 93 49.61 +1.1Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 190 47.92 -2.0SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.02 40 47.44 -8.8SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.95 45 38.25 -7.2Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 189 36.89 -5.4SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 95 48.86 -5.7SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 502 39.21 -3.2SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 35 34.43 -3.0SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 365 30.36 -4.2SP Mid MDY 2.94e .8 ...q 366.10 307.28 702 357.07 +3.4S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 68483 271.60 +1.8SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 10 26.37 -.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 32.41 -3.6SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 14 37.74 -1.4SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 224 47.17 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 30 40.29 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 1 75.75 +1.5SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 321 47.67 -2.0SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.56 1 66.43 +.3SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 0 81.04 +2.0SpdrBiot s XBI .44e .5 ...q 101.55 74.25 5766 96.73 +14.0Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 228 92.72 -1.9SpdrGbDow DGT 1.52e 1.9 ...q 91.75 76.46 0 82.03 -4.0SpdrHome XHB .15e .4 ...q 47.20 37.17 3253 39.67 -10.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1742 48.29 +2.0SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 7 58.94 +1.7SpdrS&PIn s KIE ... ... ...q 32.34 27.81 210 30.02 -2.2Spd LgCap s SPLG ... ... ...q 33.54 28.21 163 31.94 +2.0SpdrLCpG s SPYG ... ... ...q 36.36 29.32 541 35.22 +6.7SpdrLCapV s SPYV ... ... ...q 32.54 28.05 382 29.61 -3.5Spd MidC s SPMD ... ... ...q 36.00 29.60 191 35.19 +5.5SpdMCpG s MDYG ... ... ...q 56.05 46.42 78 54.34 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 33 52.34 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 21 93.87 +12.0SpdrSemi s XSD .16e .2 ...q 78.02 60.17 91 73.54 +5.3SpdrSCp s SLYG ... ... ...q 65.54 51.69 94 63.96 SpdrSCpV s SLYV ... ... ...q 69.05 56.46 123 67.96 SpdrRs3K s THRK ... ... ...q 35.46 29.89 317 34.08 +2.6SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 72 93.05 -.7SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 91 29.54 -1.1SpFcStIn n XITK ... ... ... 107.00 69.30 30 96.34 +23.4SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 3 102.44 +.4SpdrScored CBND .99 3.2 ...q 32.69 30.78 2 30.86 -4.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.83 62 33.86 -4.2SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1031 30.75 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 50 56.38 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 124 43.29 -1.7SpdrBarITB BWZ .01e ... ...q 33.49 30.87 44 31.37 -2.3SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 679 53.33 +5.4SpdrLTBd s SPLB ... ... ...q 28.77 25.87 454 25.98 -9.2SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 2258 33.20 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 9 25.35 -2.6SpdrEMBd EBND ... ... ...q 30.91 26.94 210 27.04 -8.9SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1318 27.44 -.4SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 4869 35.78 -2.6SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 1244 30.15 -.9SP IntTip WIP .41e .3 ...q 60.27 54.14 20 54.34 -5.5SPLIntTB s BWX ... ... ...q 29.72 27.23 314 27.74 -2.4SpdrTrans s XTN .25e .4 ...q 69.36 53.77 9 63.68 -2.2SpdrTelcm XTL .68e .9 ...q 74.86 65.10 6 72.30 +5.8SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 2 71.43 +16.0SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 47 79.83 +24.0SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 14 81.53 +17.4SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 4 25.36 -4.6SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 64 86.56 +3.6SpdAgBd n SPAB ... ... ... 28.84 27.57 243 27.83 -3.2SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 55 55.39 -1.5SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 909 91.54 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 52 34.80 -4.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 65 58.63 -1.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5698 62.56 +6.3Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 101.69 4 119.70 +4.3SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 5731 49.85 +10.3SpdNuBMu s TFI ... ... ...q 49.42 47.52 317 47.99 -2.0SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 59 43.23 -.6SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 21548 42.46 +14.2SpNuBST rs SHM ... ... ...q 48.95 47.51 262 47.96 +.1SpdrGendr SHE ... ... ... 75.63 66.51 2 72.70 +2.6SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1131 16.63 -2.9SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 73.34 +1.1SpdrMetM XME .24e .7 ...q 39.62 28.85 1705 35.86 -1.4SpdrR1KMo ONEO ... ... ... 77.42 68.55 17 73.39 +.9SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 70.76 +1.0SpdSPXHiD SPYD ... ... ...q 38.74 34.60 111 37.20 -.7SpdrFosFFr SPYX ... ... ...q 69.64 58.36 7 65.84 +1.6SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 12 90.53 SpdrUsaSt QUS .54e ... ...q 82.07 69.37 5 77.94 +.9Spd SP600 s SLY ... ... ... 74.88 58.62 46 73.46 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 63.34 +1.6SpdrSCap n SPSM ... ... ... 33.40 28.11 236 32.70 +3.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 33 19.25 -.2Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 3 96.09 +5.2SPX Cp SPXC ... ... 16 37.96 23.41 114 35.70 +13.7SPX Flow n FLOW ... ... 43 54.92 31.10 337 45.40 -4.5SRC Eng SRCI ... ... 16 13.32 6.40 3344 10.95 +28.4STMicro STM .40 1.7 25 26.43 14.07 3056 22.95 +5.1SABESP SBS .39e 6.5 ... 11.96 5.96 1451 6.01 -42.5SabnR SBR 2.29m 5.0 21 50.00 37.00 12 45.70 +2.5SachemC n SACH .42 10.4 ... 5.02 3.30 107 4.03 +2.3SafeBulk SB .04 1.1 ... 4.00 2.19 708 3.70 +14.6SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.26 18.35 6 23.65 -1.0SafeB pfD SBpD 2.00 8.4 ... 24.20 18.49 7 23.75 +.9SafegdSci SFE ... ... ...dd 14.40 10.75 63 13.15 +17.4SafeInco n SAFE .60 3.1 ... 20.00 15.57 188 19.12 +8.6SagaComm SGA 1.20 3.2 4 47.20 36.10 8 38.05 -5.9SailptTch n SAIL ... ... ...dd 28.94 12.82 1135 25.20 +73.8StJoe JOE ... ... 55 20.00 16.75 296 18.10 +.3Salesforce CRM ... ... ...cc 142.12 85.12 6734 135.48 +32.5SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 53 10.10 -8.3SallyBty SBH ... ... 11 21.36 14.05 1663 16.51 -12.0SJuanB SJT .65e 10.7 13 10.54 5.88 167 6.07 -26.3SanchezEn SN ... ... ...dd 7.49 2.78 2199 4.24 -20.2SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 16 11.75 +5.9SandRidge SD ... ... ... 21.90 13.02 322 17.73 -15.9SandRMiss SDT .22e 11.5 2 2.30 .73 193 1.95 +136.1SandRMs2 SDR .21e 12.6 1 2.00 .74 186 1.70 +99.8SandRdgP PER .50e 20.1 5 3.10 1.80 413 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.65 666 4.41 -11.6Sano SNY 1.58e 3.9 ... 50.65 37.43 1742 40.19 -6.5SantCUSA SC .23e ... 5 20.46 11.65 1314 18.72 +.5SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.0 ... 26.57 25.10 0 25.94 +1.0sSaratogaI SAR 2.04f 7.4 5 26.73 19.62 222 27.74 +24.0SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 4 25.83 +.1Sasol SSL 1.41e 4.1 ... 38.75 26.92 152 34.75 +1.6SaulCntr BFS 2.08 3.9 17 65.43 46.71 40 53.09 -14.0SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 5 24.86 -1.8MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 42 80.35 61.02 5540 66.02 -2.0SchndrNt n SNDR .24 .9 ... 30.52 20.18 839 27.73 -2.9SchwUSMkt SCHB .96e 1.5 ...q 69.07 58.06 532 66.16 +2.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 832 65.09 +2.1SchwLCGr SCHG .63e .8 ...q 78.13 62.63 224 75.97 +7.4SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 464 53.13 -2.8SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 538 55.18 +3.6SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 340 74.45 +6.8SchwEMkt SCHE .49e 1.9 ...q 31.08 24.57 742 25.76 -7.8Sch 1000 n SCHK ... ... ... 28.14 24.88 108 26.82 +2.1SchEMLgC FNDE .39e 1.4 ...q 33.13 26.27 412 27.56 -7.1SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 160 34.91 -2.9SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.81 574 29.48 -3.0SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 191 40.34 +6.4SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 305 37.37 -.2SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 11 37.42 +.4SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 535 49.44 -3.4SchwIntEq SCHF .71e 2.2 ...q 36.35 31.46 5556 33.01 -3.1SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 276 50.55 -2.9SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 714 41.43 -.5SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 244 52.23 -2.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 242 49.70 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 288 54.76 -1.2SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 172 36.05 -1.6Schwab SCHW .40 .8 30 60.22 38.06 5021 53.07 +3.3Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 15 26.53 -1.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 28 26.42 -2.1SchwitMau SWM 1.72 3.9 15 48.06 36.26 117 43.90 -3.2SciApplic SAIC 1.24 1.5 20 90.84 60.21 235 82.13 +7.3ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 5 25.38 -.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.48 415 7.45 +.7ScorpioTk STNG .04 1.3 ... 4.20 1.85 2071 3.00 -1.6ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 3 24.85 ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.50 +.3Scotts SMG 2.12 2.6 19 110.12 76.60 296 81.34 -24.0Sea Ltd n SE ... ... ... 17.19 10.06 2528 15.22 +14.2SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4072.06 -7.7SeabGld g SA ... ... ... 13.70 9.80 145 11.25 -.4SeacorHld CKH ... ... ...dd 59.00 32.24 201 56.54 +22.3SeacrMar SMHI ... ... ... 25.00 11.66 27 22.71 +94.1SeadrillLtd SDRL ... ... 1 .74 .15 4215 .31 +35.5Seadrill SDLP .40 12.0 ... 4.20 2.60 305 3.34 -8.7SealAir SEE .64 1.5 22 49.94 40.76 1786 43.19 -12.4 Seaspan SSW .50 5.6 13 9.30 5.50 518 8.89 +31.7Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.98 5 25.75 +3.7Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 16 25.56 Seaspn pfD SSWpD 1.99 7.9 ... 25.34 21.08 7 25.28 +2.6Seaspn pfH SSWpH ... ... ... 25.08 20.61 24 24.88 +5.2Seaspn pfG SSWpG ... ... ... 25.77 21.98 28 25.66 +5.6Seaspan n SSWA ... ... ... 24.99 23.15 7 24.80 +2.0SeaWorld SEAS ... ... ...dd 22.96 10.42 1614 22.16 +63.3SelEngS n WTTR ... ... ... 21.96 11.22 1101 15.04 -17.5SelMedHld SEM ... ... 13 19.78 14.65 235 18.35 +4.0SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 2 25.27 +.4SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 699 25.30 -16.2SemiMfg SMI ... ... 21 9.14 4.49 211 7.08 -17.3SempraEn SRE 3.58 3.1 21 122.98 100.49 2555 115.73 +8.2Sempra pfA SREpA ... ... ... 107.00 95.95 326 104.04 +4.9SendGrid n SEND ... ... ...cc 32.03 17.50 324 27.53 +14.9SensataT ST ... ... 18 57.40 41.10 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 84.98 65.56 248 71.96 -1.6SequansC SQNS ... ... ...dd 4.19 1.44 226 2.05 +7.3Seritage n SRG 1.00 2.4 ... 50.00 34.07 321 42.05 +3.9Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 9 23.85 -2.1ServiceCp SCI .68 1.9 23 40.28 32.18 1033 35.80 -4.1ServiceMst SERV ... ... 34 60.66 38.78 666 59.12 +15.3ServcNow NOW ... ... ...dd 188.59 103.00 1506 170.85 +31.0Servotr SVT .16e 1.7 ...cc 12.80 8.50 2 9.26 -16.8ShakeShk n SHAK ... ... ...cc 69.96 30.12 688 67.44 +56.1ShawCm g SJR 1.18 ... ... 23.44 18.50 735 20.75 -9.1ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 791 22.34 -25.1Sherwin SHW 3.44f .9 30 435.15 326.68 611 400.79 -2.3ShinhanFn SHG ... ... ... 50.37 39.15 69 39.45 -15.0ShipFin SFL 1.40 9.4 15 15.98 12.70 486 14.90 -3.9Shopify n SHOP ... ... ...dd 175.11 83.16 1811 155.01 +53.5Shutterstk SSTK ... ... 40 52.78 29.85 117 48.10 +11.8SibanyeG SBGL .14r 5.6 ... 6.50 2.44 7419 2.51 -48.3SiderurNac SID ... ... ... 3.55 1.92 2956 1.97 -19.6SierraMt n SMTS ... ... ... 3.00 2.13 144 2.65 +6.9Sifco SIF ... ... ...dd 7.95 5.00 1 5.45 -18.0SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1412 58.03 +2.6Silvrbow n SBOW ... ... ... 34.76 19.89 48 28.53 -4.0SlvrcpMt n SVM .02 ... 56 3.43 2.12 250 2.81 +7.3SimonProp SPG 7.80 4.5 23 173.11 145.78 2687 172.40 +.4Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 1 70.11 -2.0SimpsnM SSD .88f 1.4 33 67.32 41.79 145 62.82 +9.4SinopcShg SHI ... ... ... 74.09 51.33 38 61.93 +8.6Siteone n SITE ... ... 81 95.49 48.19 263 87.75 +14.4SixFlags SIX 3.12 4.4 23 73.38 51.25 529 71.54 +7.5Skechers s SKX ... ... 16 43.08 23.90 2522 30.35 -19.8Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 24 10.00 4.45 650 6.15 -28.1Smartsh n SMAR ... ... ... 32.79 18.06 357 26.72 +37.0Smith&N SNN .61e 1.6 66 40.41 33.72 561 37.56 +7.3SmithAO s AOS .72 1.2 33 68.39 53.23 1962 59.59 -2.8Smucker SJM 3.12 2.9 14 133.38 96.13 3509 109.12 -12.2SnapInc A n SNAP ... ... ... 21.22 10.50 12936 13.00 -11.0SnapOn SNA 3.28 2.0 16 185.47 140.83 552 160.30 -8.0SocCapH n IPOA ... ... ... 10.85 9.85 45 10.03 -.6SocCapH un IPOA/U ... ... ... 10.97 10.02 68 10.59 -.1SocQ&M SQM .99e 2.0 ... 64.20 32.50 407 48.76 -17.9Sogou n SOGO ... ... ...cc 15.50 7.91 5366 11.72 +1.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.60 487 14.38 -32.8tSolitario XPL ... ... ...dd .88 .39 109 .40 -34.5SonicAut SAH .24 1.0 12 23.60 15.95 118 23.05 +24.9SonocoP SON 1.56 3.0 26 55.77 46.55 508 51.73 -2.7SonyCp SNE ... ... ... 53.91 36.25 638 50.00 +11.2Sothebys BID .40 .7 18 60.16 42.78 258 55.84 +8.2SourcC SOR 1.00 2.5 ...q 42.97 38.36 19 39.90 -2.1SoJerInd s SJI 1.12 3.3 29 36.41 25.96 564 33.52 +7.3SthcrssEn SXE ... ... ...dd 3.35 1.40 494 1.58 -6.5SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 1 21.09 -8.3SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.75 -4.1SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 0 22.10 -8.3SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 24.07 -5.3SouthnCo SO 2.40f 5.2 51 53.51 42.38 5915 46.09 -4.2SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 34 26.34 -2.4SouthCo ef SOJB ... ... ... 26.25 23.71 24 25.19 -2.0SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 67 24.59 -3.4SthnCopper SCCO .23e .5 40 58.09 34.35 981 46.96 -1.0SwstAirl LUV .64f 1.3 9 66.99 49.76 4411 51.17 -21.8SwtGas SWX 2.08 2.7 24 86.87 62.54 280 76.59 -4.8SwGA Fn SGB .48f 2.0 18 26.04 18.50 3 24.12 +.5SwstnEngy SWN ... ... 6 6.72 3.42 17292 5.38 -3.6SprkNtSE wi LOV ... ... ... 15.40 10.15 12 10.83 -14.4Sparton SPA ... ... 22 23.59 16.35 48 19.40 -15.9SpdFosFr n EFAX ... ... ... 77.82 67.00 1 69.24 -5.0SpdDbShDu STOT ... ... ... 49.99 47.00 5 48.79 -1.2SpdEmFos EEMX ... ... ... 76.80 61.28 0 64.10 -8.2SpdDbEMk EMTL ... ... ... 52.27 48.10 67 48.54 -3.7SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 7 14.98 +.7SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 1 25.48 -1.4SpectraEP SEP 3.01f 9.4 9 46.47 29.89 752 32.03 -19.0SpectrmB SPB 1.68 2.0 15 127.25 60.13 317 84.30 -25.0SpeedM TRK .60 3.4 19 23.47 16.46 31 17.84 -5.5SpF LgCap n FMDG ... ... ... 33.20 26.89 28.68 +2.4SpinMedT n FFIU ... ... ... 25.15 24.17 24.33 -2.0Spire SR 2.25 3.2 20 82.85 60.09 237 71.10 -5.4SpiritAero SPR .48f .6 19 105.20 55.92 773 84.49 -3.2SpiritAir SAVE ... ... 15 50.42 30.32 1459 35.59 -20.6SpirMTA n SMTA ... ... ... 10.67 8.90 439 10.45 +14.6sSpiritRltC SRC .72 8.7 13 8.33 6.47 4301 8.32 +8.2SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 10 23.01 -7.4Spotify n SPOT ... ... ...dd 182.45 135.51 1658 175.98 +18.1SpragueRs SRLP 2.61 10.9 14 29.00 21.80 22 23.85 -1.4Sprint S ... ... 3 8.92 4.81 6674 5.40 -8.3SprottSilv PSLV ... ... ...q 6.85 5.83 415 5.86 -7.6SprottGold PHYS ... ... ...q 11.15 9.83 448 10.22 -3.5SprottPPP SPPP ... ... ... 9.91 7.81 40 8.33 -10.8SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 22.66 13147 62.55 +80.4STAG Indl STAG 1.39 5.1 37 28.95 22.42 547 27.29 -.1STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 2 25.66 -2.0StageStrs SSI .20 8.5 ... 3.25 1.45 210 2.36 +40.5SP Matls XLB .98e 1.7 ...q 64.17 53.38 3708 57.83 -4.5SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 5560 83.89 +1.5SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 14047 51.67 -9.2SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 4630 109.68 +11.1SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 13523 74.57 +3.2SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 56383 26.69 -4.4SP Inds XLI 1.12e 1.6 ...q 80.96 66.95 11342 71.96 -4.9SP Tech XLK .78e 1.1 ...q 72.43 54.25 13859 69.61 +8.9SpdrRESel XLRE ... ... ...q 34.02 29.17 2107 32.40 -1.6SP Util XLU 1.55e 3.0 ...q 57.23 47.37 19909 51.65 -2.0StdMotor SMP .84 1.7 29 54.73 40.56 99 50.69 +12.9Standex SXI .72 .7 22 110.00 88.40 22 103.25 +1.4StanBlkDk SWK 2.52 1.9 19 176.62 132.44 1391 134.91 -20.5StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 27 25.48 +1.0StanBlD un SWP ... ... ... 128.00 104.37 2 105.65 -13.9Stantec g STN .55f ... 17 29.25 24.05 5 25.55 -8.6StarGas SGU .47f 5.0 15 11.35 8.74 56 9.48 -11.8Starret SCX .40 6.2 21 9.40 5.80 3 6.45 -25.0Startek SRT ... ... 48 14.78 6.11 97 6.76 -32.2StarwdPT STWD 1.92 8.6 12 23.01 19.47 1739 22.36 +4.7StateStr STT 1.68 1.8 16 114.27 87.03 1891 95.60 -2.1StateSt pfC STTpC ... ... ... 25.55 24.01 25 25.26 +.2StateSt pfD STTpD ... ... ... 28.96 26.00 53 26.77 -2.5StaStCp pfG STTpG ... ... ... 28.45 25.50 46 25.89 -4.5StateSt pfE STTpE ... ... ... 27.16 25.47 27 26.06 -1.5Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 6 16.95 -13.3SteelPr pfA SPLPpA ... ... ... 22.70 19.75 7 20.37 -3.7Steelcse SCS .54f 3.9 ... 15.90 12.50 920 13.75 -9.5StellusCap SCM 1.36 10.3 11 14.29 11.07 68 13.25 +.8tStellCap22 SCA 1.44 5.7 ... 25.39 25.01 1 25.06 -1.1Stepan SCL .82 1.1 19 92.97 68.09 76 76.94 -2.6Steris plc STE 1.24 1.2 26 107.97 80.74 1171 104.75 +19.8SterlingBc STL .28 1.2 14 26.50 21.00 1955 24.15 -1.8SterlBc pfA STLpA ... ... ... 26.74 25.65 7 26.25 -.3StewInfo STC 1.20 2.8 29 47.37 34.48 81 42.65 +.8StifelFin SF .48f .9 17 68.76 42.92 396 54.75 -8.1Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 24 26.04 -3.8Stif 47 ef SFB ... ... ... 26.20 23.25 13 24.53 -1.6StoneHEM EDF 2.16 16.4 ...q 17.31 12.80 36 13.16 -17.3StonHEmM EDI 1.81 14.1 ...q 16.45 12.66 50 12.85 -17.5StoneMor STON 1.32 22.0 ...dd 9.62 4.61 44 6.00 -8.5sStonerdg SRI ... ... 26 37.20 14.72 515 36.78 +60.9sStoreCap STOR 1.24 4.6 23 27.25 21.59 1159 27.16 +4.3StratALL36 GJT .29 1.3 ... 21.79 19.20 4 21.64 +8.2Strat D35 GJP .74 3.2 ... 23.69 21.85 1 23.28 +1.5StratGS33 GJS .32 1.5 ... 21.52 19.16 3 21.24 +4.9StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 0 25.76 -.4StratPG34 GJR .27 1.2 ... 23.46 20.93 7 22.30 +1.3StratUSM GJH .64 6.7 ... 10.35 9.37 9.56 -4.9sStratWMT GJO .22 .9 ... 23.17 21.72 0 22.99 +3.3Stryker SYK 1.88 1.1 29 179.84 137.70 1214 172.25 +11.2SturmRug RGR 1.28f 2.2 20 67.80 43.00 141 58.25 +4.3SubPpne SPH 2.40 10.3 33 27.05 21.85 124 23.41 -3.3SumitMitsu SMFG ... ... ... 9.67 7.33 1447 7.82 -10.0SummitHtl INN .72 5.0 13 19.39 12.77 605 14.38 -5.6SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.7 ... 27.58 23.50 4 24.18 -5.2SumHP pfE INNpE ... ... ... 26.25 22.82 4 24.09 -6.2tSumtMtls n SUM .29t ... 24 34.06 25.70 1407 26.18 -16.7SummitMP SMLP 2.30 14.5 ...cc 24.75 13.10 67 15.85 -22.7SunCmts SUI 2.84f 2.9 98 98.99 80.12 331 97.32 +4.9SunLfFn g SLF 1.90f ... ... 44.50 33.70 320 39.65 -3.9SunCokeE SXC .99e ... 7 14.32 8.20 254 13.38 +11.6SunCokeEn SXCP 1.60m 10.6 9 21.95 14.75 88 15.15 -13.2Suncor g SU 1.44 ... ... 41.82 27.96 6738 39.95 +8.8SunlOnl n STG ... ... ...dd 14.08 6.80 256 9.13 -17.7tSunLink SSY ... ... ...dd 2.08 1.26 1 1.30 -18.2tSunocoLP SUN 3.30 13.4 73 33.11 24.68 418 24.68 -13.1SunstnHtl SHO .20 1.2 19 17.60 14.09 3152 16.80 +1.6SunstHt pfE SHOpE ... ... ... 27.22 24.65 8 25.95 -.7SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 1 25.02 -3.2Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 2565 66.15 +2.4SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 9 24.22 -1.5SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 24 1.89 +28.6SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2211 9.61 -.2SuperiorInd SUP .36 1.9 30 20.95 12.70 155 19.30 +30.0Supvalu rs SVU ... ... 11 26.18 13.60 630 21.28 -1.5SuthrlAs n SLD 1.52 9.2 ... 16.60 13.55 61 16.45 +8.6SuthrAsM23 SLDA 1.75 6.7 ... 26.24 24.58 140 26.00 +1.4SwEBioFu23 FUE ... ... ... 8.47 6.00 6.10 -12.9SwEGrain23 GRU ... ... ... 4.25 3.29 10 3.38 +1.2SwRCmETR RJN ... ... ... 3.72 1.87 4 3.19 +14.2SwRCmMTR RJZ ... ... ... 9.20 7.79 1 8.48 -5.0SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 22 5.91 -1.6SwERCmTR RJI ... ... ... 5.96 4.65 130 5.60 +3.7SwisHelv SWZ .64e .2 ...q 13.74 12.01 43 12.18 -4.5Switch n SWCH .03e ... ... 20.45 11.90 855 12.35 -32.1Synchrony SYF .60 1.8 12 40.59 28.33 4161 33.47 -13.3Synnex SNX 1.40 1.3 14 141.94 93.87 356 109.66 -19.3Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 4 25.43 -2.7SynovusFn SNV 1.00 1.8 19 57.40 40.27 841 54.10 +12.8SynthBiol SYN ... ... ...dd 1.05 .19 174 .22 -56.7 Sysco SYY 1.44 2.1 27 68.43 48.85 1197 68.21 +12.3Systemax SYX .22 .6 33 40.04 17.33 68 34.31 +3.1T -TAL Educ s TAL ... ... ...cc 47.63 19.72 5627 37.48 +26.2TC PpLn TCP 2.60m 9.9 8 59.30 22.64 317 26.23 -50.6TCF Fncl TCF .60 2.4 16 27.34 14.58 1083 25.21 +23.0TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 26 24.64 -4.2TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 60 5.49 -6.5TE Connect TEL 1.76f 1.9 27 108.23 77.15 1286 93.95 -1.1THL Crd21 TCRX ... ... ... 26.31 25.07 6 25.46 +1.0THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.65 -1.1THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 7 17.40 +3.2TIM Part TSU .28e 1.7 ... 23.12 14.42 1218 16.83 -12.8TJX TJX 1.56 1.6 22 96.82 66.44 2687 95.17 +24.5TPG Pace n TPGE ... ... ... 10.87 9.67 693 10.67 +9.5TPG Pac n TPGH ... ... ... 10.00 9.67 2 9.95 +2.3TPG RE n TRTX 1.72f 8.5 24 21.05 18.22 247 20.22 +6.1TPG SpLnd TSLX 1.56 8.8 8 21.74 17.00 284 17.73 -10.5TableauA DATA ... ... ...dd 105.78 60.43 926 96.35 +39.2TahoeRes TAHO .24 5.0 ... 8.86 3.76 2748 4.82 +.6TailorBr TLRD .72 2.7 15 35.94 9.81 1444 26.64 +22.0Taiwan TWN ... ... ...q 22.25 19.25 5 20.11 -3.6TaiwSemi TSM .73e 2.0 17 46.57 34.31 8817 36.46 -8.0Takung n TKAT ... ... 45 5.44 1.81 1.81 -27.9TallgEGP n TEGP 1.95f 8.3 ...dd 28.94 17.14 2915 23.45 -8.9TallgrsEn TEP 3.90f 8.2 13 52.84 34.37 1029 47.38 +3.3TalosEn rs TALO ... ... ...dd 40.16 17.32 86 33.63 +4.6StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.88 19.86 1272 23.70 -10.6TanzRy g TRX ... ... ... .68 .24 143 .41 +47.5Tapestry TPR 1.35 2.9 29 55.50 38.70 2591 47.14 +6.6TargaRes TRGP 3.64 7.4 ... 52.08 39.59 2436 49.01 +1.2TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 3 26.92 +1.7Target TGT 2.56f 3.4 14 79.59 50.04 3544 76.33 +17.0TaroPhrm TARO ... ... 12 128.46 93.01 28 116.19 +11.0Taseko TGB ... ... ... 2.46 1.05 1195 1.12 -51.9TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 36.19 20.62 2539 20.24 -38.8Taubmn TCO 2.62f 4.4 21 66.61 44.78 524 60.02 -8.3Taub pfJ TCOpJ 1.63 6.5 ... 25.58 23.61 5 24.84 -1.1Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 2 24.64 -2.3TaylorMH TMHC ... ... 13 28.42 19.68 1946 20.62 -15.7Team TISI ... ... ...dd 24.80 10.45 288 21.95 +47.3Technip FTI .13 ... 18 35.00 24.53 5188 31.45 +.4TeckRes g TECK .16e ... ... 30.80 16.33 2023 25.00 -4.5Teekay TK .22 2.9 ...dd 10.90 6.02 1175 7.70 -17.4TeekLNG TGP .56 3.5 79 21.65 14.15 563 15.80 -21.6TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 13 25.54 +1.1TeekOffsh TOO .04m 1.6 85 3.18 2.14 169 2.55 +8.1TeekOf pfA TOOpA 1.81 8.4 ... 24.49 14.95 1 21.60 -6.4TeekOf pfB TOOpB 2.13 8.8 ... 26.00 16.68 2 24.20 -2.6TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 18 24.72 -1.3TeekayTnk TNK .21 16.8 18 2.00 .96 1895 1.25 -10.7Tegna TGNA .28 2.4 7 15.60 10.00 3216 11.57 -17.8TejonRnch TRC ... ... ...cc 26.25 18.59 148 24.83 +19.6TeklaHlth HQH 1.92e 9.0 ...q 26.29 20.36 99 21.39 -5.1TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.02 100 16.99 -3.0TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.01 60 18.64 -5.0TeklaWH n THW 1.40 10.8 ...q 15.38 12.47 65 12.91 -5.1TelInstEl TIK ... ... 49 6.35 2.05 2 3.45 +32.7Teladoc n TDOC ... ... ... 63.65 27.35 1231 59.65 +71.2Telaria n TLRA ... ... ...dd 5.30 3.42 360 4.35 +7.9TlcmArg TEO .71e 3.4 ... 40.19 19.77 140 20.68 -43.5tTelItalia TI ... ... ... 11.28 7.53 285 7.46 -13.6TelItaliaA TI/A .30e 4.6 ... 9.60 6.27 125 6.56 -9.0Teledyne TDY ... ... 31 214.32 123.29 145 199.77 +10.3Teleex TFX 1.36 .5 34 288.78 197.72 320 275.80 +10.8TelefBrasil VIV .64e 5.3 14 17.33 11.20 1225 11.91 -19.7TelefEsp TEF 1.20e 13.9 ... 11.58 8.50 1199 8.59 -11.3TelData TDS .64 2.3 9 29.87 23.54 555 27.37 -1.5TelData45 TDI 1.66 6.4 ... 26.61 23.29 2 25.82 +1.1TelData 61 TDA 1.47 6.0 ... 25.64 23.11 1 24.52 -1.5TelData60 TDJ 1.75 7.0 ... 26.48 23.95 4 25.16 -.5TelData59 TDE 1.72 6.8 ... 26.21 24.26 5 25.26 -.2Telus gs TU 2.10 ... ... 38.50 34.01 424 35.24 -6.9TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 106 21.38 -.6TmpEMF EMF 1.28e 2.1 ...q 18.00 14.51 47 14.64 -10.8TmpEMI TEI .80a 7.6 ...q 11.98 10.27 118 10.48 -6.2TmpGlb GIM .30 4.9 ...q 6.77 6.09 214 6.15 -4.8TempurSly TPX ... ... 14 68.05 41.10 1014 50.24 -19.9Tenaris TS .69e 1.9 ... 40.64 25.91 1444 35.67 +12.0TenetHlth THC ... ... ...dd 38.81 12.25 1295 37.22 +145.5Tengsco TGC ... ... ...dd 1.19 .55 41 .63 -21.0Tennant TNC .84 1.1 ...cc 82.20 59.00 132 76.90 +5.8Tenneco TEN 1.00 2.2 7 65.59 43.48 519 45.73 -21.9TVA 28 TVC .96 4.0 ... 25.97 23.29 12 23.81 -5.1TVA 29 TVE .84 3.6 ... 26.98 23.22 10 23.42 -6.3Teradata TDC ... ... 24 44.27 28.33 879 40.25 +4.7Teradyn TER .36 .9 29 50.68 29.68 2367 38.05 -9.1Terex TEX .40 1.0 36 50.17 35.18 1379 40.82 -15.3Ternium TX 1.10e 3.1 11 42.43 25.27 172 35.69 +13.0TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 792 37.61 +7.3TetraTech TTI ... ... ...dd 4.85 1.85 565 4.32 +1.2TeucrCorn CORN ... ... ...q 20.05 16.01 61 16.52 -1.5TeucrSug CANE ... ... ...q 10.50 7.30 28 7.68 -21.5TeucrWht WEAT ... ... ...q 8.43 5.80 137 6.19 +3.2TeucrSoyb SOYB ... ... ...q 19.64 15.98 45 16.37 -8.4TeucrmAgs TAGS ... ... ...q 25.70 21.07 0 21.27 -3.8TevaPhrm TEVA .73e 3.1 7 33.82 10.85 8863 23.62 +24.6TexPacLd TPL .29f ... ...cc 739.89 284.48 20 711.00 +59.2Textainer TGH .96 6.3 ...dd 26.50 13.63 300 15.35 -28.6Textron TXT .08 .1 42 69.36 45.51 1354 65.99 +16.6Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 25 226.44 170.07 952 205.16 +8.0Thermon THR ... ... 48 26.50 15.74 107 23.30 -1.6ThirdPtRe TPRE ... ... 11 17.10 12.75 495 12.90 -11.9ThomsonR TRI 1.38 3.4 17 48.61 36.52 1000 40.34 -7.5Thor Inds THO 1.48 1.5 11 161.48 89.89 995 99.28 -34.13D Sys DDD ... ... 56 22.12 7.92 1326 14.04 +62.53M Co MMM 5.44f 2.8 29 259.77 191.44 2130 196.58 -16.5Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 287 29.70 +21.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.0 ...cc 24.15 16.67 284 23.98 +17.6Tiffany TIF 2.20f 1.6 40 137.97 86.15 928 133.61 +28.5Tillys TLYS ... ... 36 16.57 8.42 144 15.22 +3.1Timken TKR 1.12f 2.5 17 55.65 41.85 965 44.25 -10.0TimknSteel TMST ... ... ...dd 20.24 12.54 204 16.75 +10.3Titan Intl TWI .02 .2 ...dd 14.53 7.97 166 11.11 -13.7TollBros TOL .44 1.2 12 52.73 36.12 2619 36.87 -23.2Tompkins TMP 1.92 2.2 26 90.50 71.27 18 88.42 +8.7TootsieR TR .36b 1.1 29 37.48 27.45 71 31.45 -11.0TopBuild n BLD ... ... 34 87.21 51.64 248 80.37 +6.1Torchmark TMK .64 .8 7 93.60 74.48 425 83.02 -8.5Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.07 -2.6Toro Co s TTC .80f 1.3 23 73.86 56.60 390 59.58 -8.7TorDBk gs TD 2.68 ... ... 75.46 49.10 1074 57.48 -1.9MonTNAPpl TPYP .45p ... ...q 24.31 20.22 24 23.01 -1.5TortWat n TBLU ... ... ... 30.84 25.65 0 28.19 -5.4TortEnInd NDP 1.75 14.0 ...q 15.44 10.70 43 12.46 -6.2TortEnInf TYG 2.62 9.7 ...q 32.40 24.24 117 27.02 -7.1TortMLP NTG 1.69 9.9 ...q 21.09 14.91 150 16.99 -3.2TortPplE TTP 1.63m 9.5 ...q 20.37 15.55 47 17.12 -8.9TortPw&E TPZ 1.65 8.8 ...q 21.77 17.51 57 18.75 -9.0Total SA TOT 2.71e 4.5 ... 64.59 48.15 1497 60.30 +9.1TotalSys TSS .52 .6 21 90.74 57.53 960 84.55 +6.9TowerIntl TOWR .48 1.4 15 34.55 21.25 150 33.30 +9.0TownsqMda TSQ .30 4.3 9 11.63 6.03 96 6.92 -9.9Toyota TM ... ... ... 140.99 103.84 167 129.21 +1.6TrCda g TRP 2.76 6.4 16 51.85 39.16 970 42.99 -11.6sTransEntx TRXC ... ... ...dd 5.00 .60 18969 5.29 +174.1TransUn n TRU .07p ... 29 73.22 41.07 1146 71.73 +30.5tTrnsalta g TAC .23 ... ... 6.60 4.85 32 4.80 -19.3TrnsatlPet TAT ... ... ...dd 2.18 .58 62 1.48 +6.5TrnsRty TCI .20p ... ...dd 52.00 20.37 5 37.87 +20.9TransDigm TDG 24.00 ... 23 346.51 249.57 254 339.14 +23.5TrnsMont TLP 2.48f 6.6 15 47.45 33.98 4 37.56 -4.8Transocn RIG ... ... ...dd 14.16 7.20 12374 12.49 +16.9TrGasSur TGS ... ... ... 24.22 13.83 102 14.68 -34.0Travelers TRV 3.08f 2.5 16 150.55 113.76 1208 122.62 -9.6Travelport TVPT .30 1.6 ... 19.09 12.10 569 18.34 +40.3TrecoraRs TREC ... ... 20 15.10 10.25 36 14.85 +10.0Tredgar TG .44 1.9 32 24.95 14.65 63 23.75 +23.7TreeHseF THS ... ... 17 85.99 36.35 687 53.71 +8.6Trex s TREX ... ... 36 66.76 33.25 317 63.28 TriPointe TPH ... ... 13 19.55 12.28 1427 16.55 -7.6TriContl TY 1.02e 3.8 ...q 28.32 22.63 48 26.65 -1.1TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 50.51 +.2TrianglCap TCAP 1.20 10.3 ... 18.04 8.91 239 11.62 +22.4Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.05 -.3TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 4 25.12 -.3TribMda A TRCO 1.00 2.6 12 43.71 34.81 333 38.42 -9.5TrilogyMtl TMQ ... ... ...dd 1.87 .61 123 1.64 +50.5TrimShrk n TTAC ... ... ... 38.16 29.09 18 35.98 +6.7TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.58 -2.2TriNetGrp TNET ... ... 35 57.13 31.52 314 53.67 +21.0Trinity TRN .52 1.6 7 38.25 26.80 899 33.38 -10.9TrinityPlce TPHS ... ... ... 7.59 5.86 9 6.95 Trinseo SA TSE 1.60f 2.3 8 85.35 57.70 250 71.05 -2.1TrioTch TRT ... ... 13 8.47 4.05 15 4.34 -38.1TriplePtV TPVG 1.44 11.4 7 14.19 11.12 21 12.67 -.2TripPt22 n TPVY ... ... ... 26.99 24.77 8 25.30 -2.2Triple-S GTS ... ... 38 44.01 15.05 213 41.37 +66.5TritonInt n TRTN 2.08f 6.9 ... 43.85 27.76 475 30.31 -19.1tTriumphGp TGI .16 .8 4 34.58 19.40 900 19.35 -28.9Tronox TROX .18 .9 60 28.40 13.26 867 19.10 -6.9TrueBlue TBI ... ... 17 29.50 19.30 541 26.90 -2.2Tsakos TNP .20 5.1 ... 5.27 3.11 220 3.91 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 6 25.28 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 1 25.45 -.2Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 7 25.00 +1.0TsaksE p E TNPpE ... ... ... 25.89 24.58 16 25.14 -.3Tuppwre TUP 2.72 6.5 ...dd 71.23 39.86 739 42.15 -32.8Turkcell TKC ... ... ... 11.29 5.92 955 6.23 -38.9TurnPtBr n TPB .16 .5 ... 32.73 14.45 141 31.05 +46.9TurqHillRs TRQ ... ... 24 3.59 2.52 1639 2.67 -22.2tTutorPerini TPC ... ... 10 29.90 18.55 376 19.20 -24.322ndCentry XXII ... ... ...dd 4.44 1.33 2351 2.51 -10.4Twilio n TWLO ... ... ... 62.34 23.25 2387 57.30 +142.8Twitter TWTR ... ... ...dd 47.79 15.67 20165 44.84 +86.8TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 4 26.94 -1.2TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 12 25.75 -1.9TwoHrbI rs TWO 1.88 11.6 7 17.13 13.85 1457 16.20 -.4TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 45 24.70 -1.5TylerTech TYL ... ... 52 240.35 165.14 334 222.83 +25.9Tyson TSN 1.20 1.7 13 84.65 58.36 1874 70.47 -13.1U -UBS 3xLCr WTIU ... ... ... 41.02 9.90 21 34.77 +47.7UBS 3xInvC WTID ... ... ... 47.10 7.31 37 8.03 -47.5VelDlyIn n EXIV ... ... ... 61.00 26.21 23 33.00 -31.8VelLngVS n EVIX ... ... ... 23.61 8.45 10.56 -11.9UBS FILCG FBGX ... ... ...q 269.99 161.21 2 256.49 +12.9UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 1 81.51 -4.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, June 27, 2018

PAGE 66

UBS Grp UBS .69e 4.5 ... 20.89 15.03 2299 15.33 -16.6UDR UDR 1.29 3.5 23 40.33 32.88 1911 37.27 -3.2sUGI Corp UGI 1.04f 2.0 11 52.40 42.51 570 52.08 +10.9UMH Prop UMH .72 4.8 29 17.32 11.38 337 14.95 +.3UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 2 26.37 -3.5UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 0 25.48 -6.2UQM Tech UQM ... ... ...dd 1.79 .71 79 .96 -30.9sUS FdsHl n USFD ... ... 25 38.39 25.43 4315 38.30 +19.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 55 101.75 56.50 40 99.25 +37.5US Silica SLCA .25 .9 35 38.70 23.75 1645 27.27 -16.2US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 99 16.94 +2.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 51.96 -.1Usaa SCVal USVM ... ... ... 55.54 47.00 2 54.62 +7.7USAA IntlVl UIVM ... ... ... 55.54 48.43 4 48.57 -5.6Usaa EMVl UEVM ... ... ... 56.13 47.02 3 47.08 -8.4Usaa STrBd USTB ... ... ... 54.88 49.34 7 49.50 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.46 -3.4USANA s USNA ... ... 30 121.15 52.80 176 117.10 +58.1USCF Oil n USOU ... ... ... 75.96 22.66 10 66.97 +55.8USCF ShOil USOD ... ... ... 26.29 5.50 63 5.76 -49.1USCF shpei BUY ... ... ... 28.70 23.45 27.77 +9.6USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 12.9 ... 12.00 9.00 15 10.90 -3.1USG USG ... ... 24 43.40 25.60 1804 43.18 +12.0Ultrapar UGP .55e 4.5 ... 26.48 11.79 303 12.16 -46.5UndrArm s UAA ... ... 39 24.70 11.40 4706 22.60 +56.6UnAr C wi UA ... ... ... 22.58 10.36 2043 21.08 +58.3Uni UFI ... ... 15 39.21 27.98 34 31.74 -11.5UniFirst UNF .15 .1 25 187.75 135.95 90 181.55 +10.1UnilevNV UN 1.43e 2.6 ... 61.62 51.56 835 55.07 -2.2Unilever UL 1.48e 2.7 ... 60.13 50.74 1279 54.71 -1.1UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.1 10 148.33 101.06 2661 141.26 +5.3UniqueF n UFAB .60 6.9 10 10.55 7.05 16 8.64 +16.5Unisys UIS ... ... ...dd 13.90 6.90 646 13.00 +59.5Unit UNT ... ... 13 26.82 15.29 300 25.08 +14.0UtdContl UAL ... ... 10 81.39 56.51 2365 71.02 +5.4UtdMicro UMC .09e 3.1 ... 3.14 2.10 1084 2.86 +19.7UPS B UPS 3.64 3.3 18 135.53 101.45 2313 109.57 -8.0UtdRentals URI ... ... 8 190.74 104.96 1622 147.48 -14.2USNatGas UNL ... ... ...q 10.28 8.54 1 9.46 +3.1US12MoOil USL ... ... ...q 25.74 15.65 11 24.52 +17.2USAntimny UAMY ... ... ... .59 .20 83 .53 +65.6US Bancrp USB 1.20 2.4 14 58.50 48.49 6650 50.20 -6.3US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 935.00 +5.3US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 31 23.54 +4.3US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 64 28.17 -.2US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.95 10 25.55 +1.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.05 398 21.37 +18.1US Cellular USM ... ... 49 41.82 32.06 177 36.93 -1.9US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 11 25.06 -.7US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 14 25.78 +.2US Cell64 UZC 1.81 7.0 ... 27.50 24.55 14 25.75 -.7USCmdtyFd USCI ... ... ...q 45.44 37.16 296 43.20 +1.6USDslHtOil UHN ... ... ...q 21.76 12.98 0 20.04 +3.6US GasFd UGA ... ... ...q 36.45 22.49 16 33.07 +3.8USCoppFd CPER ... ... ...q 21.26 17.02 17 19.05 -9.5USAgriFd USAG ... ... ...q 18.21 15.87 0 16.20 -1.9US NGas rs UNG ... ... ...q 27.92 20.40 1106 23.83 US OilFd USO ... ... ...q 14.74 8.77 33641 14.27 +18.8US ShrtOil DNO ... ... ...q 79.65 45.69 5 46.86 -17.5USSteel X .20 .6 21 47.64 20.67 13262 35.33 +.4UtdTech UTX 2.80 2.2 22 139.24 109.10 5581 125.64 -1.5UtdhlthGp UNH 3.60f 1.4 23 256.73 183.39 2157 249.77 +13.3UNITIL UTL 1.46 2.8 27 52.84 40.92 37 51.64 +13.2Univar n UNVR ... ... 49 31.95 25.79 1292 26.16 -15.5UnvslCp UVV 3.00f 4.5 9 68.25 45.95 200 66.55 +26.8UnvHR UHT 2.64 4.0 38 84.90 53.00 41 65.54 -12.7UnivHlthS UHS .40 .3 15 128.15 95.26 344 114.57 +1.1Univ Insur UVE .64a 1.8 12 36.85 15.08 152 35.40 +29.4UnvSecInst UUU ... ... ...dd 3.50 1.05 50 1.15 -32.4UnivTInst UTI .08 2.7 ...dd 3.78 2.21 3 2.98 +24.2UnumGrp UNM .92 2.4 2 58.73 36.91 1396 37.88 -31.0Ur-Energy URG ... ... 68 .79 .50 100 .68 -.6UraniumEn UEC ... ... ...dd 2.00 .96 1216 1.64 -7.3UrbnEdg n UE .88 3.8 27 26.19 19.51 706 22.91 -10.1UrstdBid UBP 1.06f 5.9 36 18.92 15.36 4 18.11 +6.8UrsBidA UBA 1.08f 4.7 30 23.94 17.20 140 22.83 +5.0UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 49 25.06 -4.7UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 1 24.87 -4.9V -VF Corp VFC 1.84 2.2 43 85.15 55.51 2158 82.01 +10.8VICI Pr n VICI .64 3.1 ... 21.33 17.58 4621 20.79 -.5VOC EnTr VOC .47e 9.1 11 6.66 3.15 39 5.17 -12.7VaalcoE EGY ... ... ... 2.96 .68 738 2.59 +271.6VailRsrt MTN 5.88 2.1 29 288.83 197.48 309 276.87 +30.3Vale SA VALE .29e 2.3 12 15.24 8.24 25358 12.77 +4.4ValeantPh VRX ... ... 6 27.79 10.94 6130 23.31 +12.2ValeroE VLO 3.20 2.9 29 126.98 64.22 3422 110.25 +20.0ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 55 38.35 -13.8Valhi VHI .08 1.6 47 9.24 2.13 131 5.12 -17.0Validus VR 1.52 2.2 15 67.96 41.15 249 67.76 +44.4Validus pfA VRpA ... ... ... 26.12 24.12 4 25.68 -.9Validus pfB VRpB ... ... ... 26.23 24.15 55 25.53 -.4VlyNBcp VLY .44 3.5 22 13.38 10.61 1636 12.59 +12.2VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 6 26.35 -5.0VlyBcp pfB VLYpB ... ... ... 28.11 24.99 4 25.64 -3.1Valmont VMI 1.50 1.0 22 176.35 137.90 62 152.05 -8.3Valvoline n VVV .30 1.4 ... 25.63 19.86 901 21.12 -15.7VanEMGold OUNZ ... ... ...q 13.44 11.93 35 12.38 -3.7VanEGold GDX .06e .3 ...q 25.58 20.84 20694 21.95 -5.6VnE LgFl n LFEQ ... ... ... 28.49 24.56 11 26.63 +1.2VanE Grn n GRNB ... ... ... 27.50 25.82 6 25.98 -3.7VnEkSteel SLX .40e .9 ...q 51.92 36.16 9 45.85 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 7 21.61 -7.4VanE Env EVX .53e .6 ...q 92.00 77.29 90.27 +3.9VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.8 ...q 24.95 22.74 60 22.92 -6.4VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 303 31.43 +.7VanE ChiBd CBON .68e ... ...q 24.34 21.60 2 22.99 +1.2VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 9 24.51 +1.3VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.78 7689 20.64 -2.7VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 30 16.74 +.8VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 103 19.49 -.9VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 193 28.86 -3.6VanE IntHY IHY 1.26 5.2 ...q 26.20 24.41 8 24.46 -4.6VanE Reit MORT 2.36e 7.9 ...q 25.41 21.20 26 23.91 -.7VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 67 25.10 -5.7tVanE EmM EMAG .92 4.5 ...q 22.45 20.56 95 20.43 -6.4VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 68 25.28 VanE EMBd EMLC .98 5.7 ...q 19.91 16.97 1756 17.12 -9.8VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 2 58.66 -4.1VEckMun PRB .15e .6 ...q 24.68 24.08 24.41 +.5VnEkSMu SMB .20 1.2 ...q 17.67 17.05 52 17.23 -.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 7 19.81 -2.6VanEIntMu ITM .54 2.3 ...q 24.33 23.25 111 23.55 -2.2VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 2 12.78 -4.8VanE GenDr GNRX ... ... ... 26.68 20.60 25.28 +4.0VanE OilR CRAK ... ... ...q 33.85 23.00 10 31.43 +2.4V IntMoat MOTI ... ... ...q 36.88 32.34 23 32.44 -4.9VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 3 51.00 +4.0VnEkGlSpin SPUN ... ... ...q 25.99 21.84 0 25.45 +5.3VanEChAMC CNXT ... ... ...q 37.10 29.12 10 29.28 -15.4VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 3 31.39 +3.4VanEWMoat MOAT .41e .9 ...q 46.20 38.21 52 44.02 +3.7VanE UncOG FRAK .06e .4 ...q 17.99 12.59 45 17.04 +8.8VnEkSemi SMH .58e .6 ...q 114.55 80.92 8250 103.69 +6.0VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 5 101.87 +11.5VanE Agri MOO 1.10e 1.8 ...q 65.86 54.42 17 62.41 +1.3VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 10252 25.79 -1.0tVnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 5 36.13 -11.9 VEckVcREr REMX .50a 2.2 ...q 32.97 16.94 34 22.90 -23.9tVEckChina PEK 1.41e 1.2 ...q 54.26 41.78 5 41.67 -13.7tVnEkIndSC SCIF .57e 1.2 ...q 72.57 49.73 67 49.46 -27.1VanE Egyp EGPT ... ... ...q 40.97 26.30 16 35.23 +7.7VEckPoland PLND .29e 1.8 ...q 21.80 15.87 2 16.08 -18.6VanE JrGld GDXJ ... ... ...q 37.76 29.84 4947 32.41 -5.0VanE Coal KOL .13 .8 ... 18.49 12.94 27 15.80 -1.4VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 108 16.32 -8.7VanEBrzSC BRF ... ... ...q 26.12 17.34 9 18.27 -22.1VanEIndo IDX .25e 1.2 ...q 26.90 20.82 10 20.96 -15.6VanENatRs HAP .64e 1.7 ...q 39.67 32.41 6 36.87 -.7VanE VAfr AFK .53e 2.3 ...q 27.39 21.36 4 23.31 -6.2VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 15 46.11 -1.1VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 122 88.07 -7.4VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 477 80.81 -3.6VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1050 78.19 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1671 79.08 -3.1VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 37 113.44 -6.2VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 92 119.48 +7.3VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 47 75.00 -1.9VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 858 83.08 -3.0VangEMI VXF 1.13e .9 ...q 122.29 99.37 196 119.36 +6.8VangGrth VUG 1.38e .9 ...q 154.46 125.79 668 150.04 +6.7VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 928 124.95 +1.9VangMidC VO 1.76e 1.1 ...q 164.17 140.54 286 158.23 +2.2VangSmCp VB 1.63e 1.0 ...q 161.05 131.25 637 157.03 +6.2VangSCG VBK 1.19e .7 ...q 182.77 141.75 183 177.11 +10.1VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 214 137.05 +3.2VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 2085 140.77 +2.6VangValu VTV 2.05e 2.0 ...q 113.46 95.89 1064 103.97 -2.2VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 2969 250.61 +2.2VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 210 110.85 -.6VangMCGr VOT .82e .6 ...q 139.56 115.92 83 134.93 +5.6VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 3751 80.84 -2.6VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 467 102.68 +.6VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 110 115.74 -2.9VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.58 2382 51.76 -5.4VangEmg VWO 1.10e 2.6 ...q 50.99 40.29 12667 42.06 -8.4VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 316 70.28 -3.6VangEur VGK 1.71e 3.1 ...q 63.60 54.60 3817 55.91 -5.5VangTEBd VTEB .28e ... ...q 52.07 50.36 273 50.93 -1.4Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.86 64 146.69 +7.1Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 8 106.81 -2.9VanSC600V VIOV 1.66e 1.2 ...q 146.16 114.49 17 143.90 +8.7VanSC600G VIOG 1.13e .7 ...q 168.77 128.05 33 164.47 +12.7VangSC600 VIOO 1.19e .8 ...q 157.65 121.82 27 154.62 +11.0VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 12 124.99 +2.7VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 6 140.10 +5.3VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 24 132.71 +3.8VangFTSE VEA 1.10e 2.6 ...q 47.89 40.88 11488 42.82 -4.5VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 47 171.22 +9.8VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 229 136.06 -6.8VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 166 103.76 +4.9VangFncl VFH .90e 1.3 ...q 75.48 59.92 550 68.33 -2.4VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 93 160.97 +4.4VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 74 137.00 -3.8VangInfT VGT 1.61e .9 ...q 190.46 139.43 556 182.53 +10.8VangMat VAW 2.12e 1.6 ...q 144.65 120.06 99 131.90 -3.5VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 140 116.28 -.3VangTel VOX 3.14e 3.7 ...q 95.57 81.62 95 85.77 -5.9VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 743 117.24 +5.5VectorGp VGR 1.60b 8.4 23 23.14 18.70 541 18.98 -15.2Vectren VVC 1.80 2.5 28 71.54 57.48 686 71.30 +9.7Vectrus VEC ... ... 14 41.48 25.17 87 30.81 -.1VedantaLtd VEDL 1.20e 8.9 ... 21.99 13.01 497 13.55 -34.9VeevaSys VEEV ... ... 88 85.00 52.17 993 78.47 +42.0VenatorM n VNTR ... ... ... 26.90 16.16 400 16.50 -25.4Ventas VTR 3.16 5.7 15 72.36 46.55 2029 55.77 -7.1VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 24.96 -.8Vereit VER .55 7.4 ...cc 8.75 6.52 8323 7.48 -4.0Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 19 25.53 -.2VeriFone PAY ... ... 32 23.14 14.90 3138 22.84 +29.0Veritiv VRTV ... ... ...dd 45.50 20.35 42 39.35 +36.2VerizonCm VZ 2.36 4.8 7 54.77 42.80 13590 49.30 -6.9VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 22 26.00 -1.4VermilnE g VET 2.03 ... ... 40.59 29.91 130 35.17 -3.2Verso Cp VRS ... ... ... 21.82 3.82 376 21.35 +21.5Versum VSM .24f .6 ... 42.74 31.35 410 37.70 -.4ViadCorp VVI .40 .7 27 61.85 45.85 71 55.70 +.5Vicon VII ... ... ...dd .76 .19 134 .24 -40.0VictSCHiD CSB .60e ... ...q 47.14 39.13 1 46.83 +5.0VinaConc VCO .66e 1.6 ... 47.99 30.95 50 40.70 +10.0VinceHlg rs VNCE ... ... 5 17.30 3.20 41 16.30 +163.3Vipshop VIPS ... ... 10 19.14 7.79 3381 10.97 -6.4VirnetX VHC ... ... ...dd 8.75 2.10 149 3.25 -12.2VirDynCr n BLHY ... ... ... 25.49 24.24 271 24.57 -.9VirShUS n VESH ... ... ... 24.93 21.19 10 21.76 -4.8ZweigTR ZTR .97 8.7 ...q 14.18 10.74 90 11.18 -16.6VirtGblMSc VGI 1.87 13.9 ...q 19.46 13.39 62 13.49 -22.9Visa s V .84 .6 44 136.69 93.19 7731 132.55 +16.3VishayInt VSH .34f 1.4 ...dd 25.00 16.40 2505 24.50 +18.1VishayPrc VPG ... ... 34 40.45 16.55 53 36.85 +46.5VistaGold VGZ ... ... ...dd .92 .60 45 .68 -2.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 310 16.51 +13.3VistraEn n VST ... ... ... 24.81 15.79 5392 23.84 +30.1VitaminSh VSI ... ... 8 12.00 2.95 517 7.40 +68.2VivintSolar VSLR ... ... 20 6.10 2.70 277 5.20 +28.4VMware VMW ... ... 39 165.00 85.70 919 145.89 +16.4VoceraCm VCRA ... ... ...dd 32.23 22.43 374 31.72 +5.0VolarisAv VLRS ... ... ... 16.00 5.07 641 5.17 -35.5VolitionRX VNRX ... ... ... 4.00 1.85 49 2.13 -27.6VoltInfoSci VISI ... ... ...dd 4.90 2.16 33 3.50 -7.9Vonage VG ... ... ...dd 12.62 6.28 1276 12.48 +22.7Vornado VNO 2.52 3.4 26 80.92 64.14 2197 73.38 -6.1Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 3 25.02 -.9Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 29 24.06 -3.3Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 9 22.81 -9.1Voxeljet VJET ... ... ... 6.37 3.07 8 3.60 -21.2VoyaAsPcD IAE 1.02 10.3 ...q 11.38 9.85 14 9.95 -5.1VoyaEmHi IHD .92 11.5 ...q 9.86 7.96 70 8.02 -9.9VoyaFincl VOYA .04 .1 18 55.27 35.27 2705 49.07 -.8VoyaGlAdv IGA 1.12 9.5 ...q 11.85 10.45 65 11.75 +2.8VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 273 7.32 -5.5VoyaInfra IDE 1.46 9.3 ...q 17.66 14.35 39 15.66 -7.1VoyaIntHD IID .83 12.4 ...q 7.94 6.67 13 6.69 -11.3VoyaPrRTr PPR .29 5.7 ...q 5.38 4.98 266 5.05 -.4VoyaNatRs IRR .81 13.0 ...q 7.00 5.63 102 6.23 -.5VulcanM VMC 1.12 .9 27 141.20 108.17 1401 127.76 -.5W -W&T Off WTI .40 5.8 12 8.92 1.81 5099 6.92 +109.1WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.73 -1.6WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.62 -6.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 23.16 +3.5WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.95 -2.3WBI LCTG WBIE .19e .7 ...q 28.05 23.50 6 26.19 +.6WBI LCTV WBIF .22e .8 ...q 30.46 25.84 4 28.52 -1.4WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 7 25.89 +.1WBI LCTS WBIL .04e .2 ...q 29.15 24.92 4 26.41 -3.8WBI PwFact WBIY ... ... ... 27.94 22.34 8 27.16 +2.1WBITacRot WBIR ... ... ... 26.78 24.18 2 24.73 -2.8WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 12 23.97 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 40 24.06 -3.5WEC Engy WEC 2.21 3.5 20 70.09 58.48 2157 63.40 -4.6WEX Inc WEX ... ... 36 193.86 101.14 411 189.29 +34.0WGL Hold WGL 2.06 2.3 17 88.71 80.91 287 88.66 +3.3WNS Hldg WNS ... ... 28 53.88 32.79 270 51.84 +29.2WP Carey WPC 4.06 6.1 18 72.41 59.23 398 66.24 -3.9WPP plc WPP 3.91e 4.9 ... 103.98 76.68 107 79.88 -11.8WPX Engy WPX ... ... ...dd 19.23 8.87 5575 17.98 +27.8WPX pfA WPXp 1.56 2.1 ... 79.61 44.24 10 74.85 +21.0Wabash WNC .30 1.6 14 26.54 18.25 518 19.10 -12.0WABCO WBC ... ... 16 162.20 116.93 536 118.49 -17.4Wabtec WAB .48 .5 30 104.21 69.20 526 98.41 +20.9WaddellR WDR 1.00 5.5 12 23.82 17.53 561 18.32 -18.0WageWrks WAGE ... ... 29 69.25 38.40 165 51.25 -17.3 WalMart WMT 2.08f 2.4 20 109.98 73.13 10120 85.98 -12.9WalkerDun WD ... ... 9 61.44 42.66 150 57.95 +22.0WarrMet n HCC .20 ... ... 31.65 7.40 1082 25.72 +30.5WashPrGp WPG 1.00 12.3 22 9.79 5.40 2486 8.13 +14.2WashPr pfH WPGpH 1.88 7.9 ... 25.56 20.05 2 23.71 -3.6WashPr pfI WPGpI 1.72 7.9 ... 25.99 19.11 14 21.77 -12.1WREIT WRE 1.20 4.0 29 33.96 24.92 333 29.95 -3.8WasteCon s WCN .56 ... 40 78.48 63.14 555 75.69 +6.7WsteMInc WM 1.85 2.3 17 89.73 72.58 2557 81.59 -5.5Waters WAT ... ... 29 220.20 171.32 442 192.12 -.6Watsco WSO 5.80f 3.3 33 192.94 141.61 141 177.60 +4.4WatscoB WSO/B 5.00f 2.8 37 192.75 142.00 178.50 +5.6WattsWtr WTS .84f 1.1 26 84.25 59.15 138 78.75 +3.7Wayfair W ... ... ...dd 117.45 55.33 1369 112.21 +39.8WeathfIntl WFT ... ... ...dd 4.72 2.07 16876 3.30 -20.9WebsterFn WBS 1.32f 2.0 23 67.86 44.04 409 65.12 +16.0WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 93 105.73 31.66 1412 101.76 +129.8WeinRlt WRI 1.58f 5.1 11 33.83 25.67 701 31.26 -4.9WeisMk WMK 1.20 2.2 27 57.82 31.26 201 55.47 +34.0Welbilt WBT ... ... ... 23.77 18.34 941 22.04 -6.3Wellcare WCG ... ... 28 244.69 162.25 415 237.73 +18.2WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 121 25.76 +.4WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 8 1254.25 -4.3WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 39 24.74 -1.4WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 52 24.51 -2.4WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 25 24.78 -1.6WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 59 25.82 -4.4WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 48 27.52 -3.8WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 30 25.65 -3.0WellsFargo WFC 1.56 2.9 12 66.31 49.27 14345 53.43 -11.9WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 33 25.19 -2.9WellsF pfX WFCpX ... ... ... 26.16 24.15 205 24.93 -2.4WellsF pfW WFCpW ... ... ... 26.65 24.32 32 25.20 -3.0WellsF pfV WFCpV ... ... ... 26.82 25.00 32 25.74 -4.0EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 69 5.60 -5.6WFAdvInco EAD .82 10.2 ...q 8.97 7.80 118 8.02 -4.5WFAdMSec ERC 1.16 9.2 ...q 13.65 12.51 84 12.60 -3.5WFREI pf WFEpA 1.59 6.2 ... 27.35 25.20 17 25.82 -2.5WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 18 12.39 -6.1Welltower WELL 1.68e 2.8 14 78.00 49.58 2174 59.44 -6.8Welltwr pfI HCNpI 3.25 5.5 ... 69.22 54.50 9 58.63 -2.1WescoAir WAIR ... ... ...dd 11.95 6.05 582 11.45 +54.7Wesco Intl WCC ... ... 17 69.35 48.95 1045 57.45 -15.7WestPhrm WST .56 .6 42 103.36 80.02 291 99.32 +.7WstnAlliB WAL ... ... 18 64.06 44.83 454 59.18 +4.5WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 7 25.68 -2.0WstACpLn TLI .87 8.6 ...q 11.22 10.14 25 10.15 -3.5WAstEMkt EMD .84 6.3 ...q 16.16 13.23 110 13.36 -14.1WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 14 16.50 -8.3WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.15 155 9.19 -10.1WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 206 6.48 -7.0WAHiInOp HIO .43 8.9 ...q 5.21 4.74 259 4.81 -5.1WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 30 14.55 -3.8WstnAsst PAI .69 5.1 ...q 17.37 13.32 15 13.58 -14.2WstnAsInt SBI .48 5.6 ...q 9.98 8.58 28 8.63 -7.3WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 30 20.92 -8.5WAMgdMu MMU .78 6.2 ...q 14.60 12.54 59 12.57 -10.7WstAstMtg WMC 1.24e 11.5 8 10.95 8.54 390 10.79 +8.4WAMtDOp DMO 2.82a 11.9 ...q 27.29 22.88 31 23.74 -3.8WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 20 21.11 +1.1WstAMunHi MHF .34 4.7 ...q 8.05 7.08 22 7.22 -2.4WAMunPrt MNP .87 6.1 ...q 16.26 13.94 32 14.28 -6.3WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 15 12.62 -8.6WstAVari GFY .93 5.6 ...q 17.79 16.59 7 16.73 -3.7WAstInfSc WIA .38 3.4 ...q 12.10 11.10 22 11.28 -4.3WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 95 11.04 -3.3WstC&G gs WRN ... ... ... 1.44 .71 47 .85 -15.8WstnGasEq WGP 2.19f 6.2 22 43.83 31.63 215 35.51 -4.4WstnGasPt WES 3.74f 7.7 39 57.15 40.44 423 48.57 +1.0WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 4446 20.62 +8.5WestlkChm WLK 1.59f 1.5 11 124.30 61.51 782 105.14 -1.3WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 104 24.50 -1.8WestmRs s WMLP .46m 29.8 ...dd 4.60 .98 20 1.55 -44.4WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 260 21.44 -12.1WestRck WRK 1.72 3.0 17 71.55 54.05 1284 58.27 -7.8WestwdH WHG 2.72 4.5 13 71.00 53.51 34 59.92 -9.5Weyerhsr WY 1.28 3.5 32 38.39 30.95 7031 36.15 +2.5WheatPr g WPM .28e ... 27 22.72 18.32 1153 21.68 -2.0tWhrlpl WHR 4.60f 3.2 30 200.61 143.11 802 144.38 -14.4WhtMtIns WTM 1.00 .1 61 933.70 786.23 19 911.48 +7.1WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.1 31 15.15 10.06 299 12.52 -13.1WhitngPet rs WLL ... ... ...dd 56.47 15.88 4292 53.68 +102.7WidOpW n WOW ... ... ... 17.89 6.03 759 9.70 -8.2WidePoint WYY ... ... ...dd .73 .41 39 .55 -15.4WildhRs n WRD ... ... ... 29.67 10.36 1932 25.15 +36.6WileyJA JW/A 1.20 1.9 17 71.75 51.50 684 63.00 -4.2WileyJB JW/B 1.20 1.9 17 71.40 51.76 63.19 -3.8WLyonHm WLH ... ... 12 32.95 18.85 311 23.04 -20.8WmsCos WMB 1.36 5.0 10 33.67 24.00 7549 27.17 -10.9WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 1436 40.70 +5.0WmsSon WSM 1.72 2.8 18 65.99 42.68 1791 62.08 +20.1Winnbgo WGO .40 .9 13 58.65 33.15 536 42.20 -24.1Wipro s WIT .03e .6 ... 6.40 4.50 1987 4.90 -10.4WirelessT WTT ... ... ...dd 2.64 1.35 30 2.05 -15.6WT IntQua IQDG ... ... ... 32.75 27.93 6 30.00 -2.2WT ST HiYl SFHY ... ... ... 51.40 48.47 49.77 +1.5WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 49.23 -2.3WT Corp n WFIG ... ... ... 50.34 47.40 47.61 -4.7WT EmMDv DVEM ... ... ... 36.70 29.65 3 30.97 -6.7WT G exMx XMX ... ... ... 31.68 27.03 30.07 +1.5WT DyCEu DDEZ ... ... ... 33.88 29.43 0 30.87 -2.0WT DyInEq DDWM ... ... ... 32.00 28.25 20 28.85 -5.5WT DyInSm DDLS ... ... ... 34.74 30.07 31.82 -5.0WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 1 26.09 +.1WT LgSEq DYLS ... ... ...q 34.53 29.20 26 33.36 +2.4tWT EuLoc EZR ... ... ... 34.19 27.88 4 27.97 -10.2WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.08 -.5WT GlSmC GSD ... ... ... 35.24 30.06 1 32.58 -1.5WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 37 48.34 -4.7WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 7 30.36 -2.4WT PutStr PUTW ... ... ... 30.04 26.65 10 29.41 +1.2WT EMexSt XSOE .77e 2.6 ...q 35.10 26.72 57 29.31 -8.0WT JpDvG JHDG ... ... ...q 30.34 25.63 1 27.78 -4.1WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 1081 31.83 +.5WT EurDiv EUDG .51e 2.0 ...q 28.46 24.74 3 25.64 -4.9WTFltRtTr USFR ... ... ...q 27.90 24.96 886 25.08 +.3WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 815 63.06 -1.0tWT AsiaDb ALD 1.02 2.3 ...q 46.97 43.71 0 43.69 -4.4tWTEmLDbt ELD 1.74 5.0 ...q 40.08 34.58 29 34.56 -10.1WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 2 24.82 -.9WisYldEn n SHAG ... ... ... 52.53 48.66 0 48.82 -1.8Wis US Mul USMF ... ... ... 29.69 24.68 3 29.01 +4.4GrnHCmdty GCC ... ... ...q 19.89 17.98 30 18.78 -2.3WT Diefa DWM .74e 1.4 ...q 59.63 51.45 43 52.68 -5.6tWT DefaEq DTH 1.75e 4.2 ...q 47.40 41.18 43 41.32 -6.9WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 4 87.12 -1.4WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 4 45.52 -6.2WTEurSC DFE 1.48e 2.2 ...q 75.61 63.66 87 65.78 -6.8WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 23 69.64 -4.4WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.29 39 41.73 -3.8WT IntLC DOL 1.69e 3.5 ...q 54.18 46.87 25 47.64 -5.9WTIntMC DIM 1.53e 2.3 ...q 73.72 63.06 10 65.71 -4.7WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 70 72.15 -6.1WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 5 57.07 -3.6WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 45 77.42 -3.7WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1453 54.09 -8.8WT LCD DLN 1.84e 2.1 ...q 97.25 83.50 39 89.71 -2.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 58 18.83 10.39 12 13.35 -8.9AAON AAON .32f 1.0 40 40.25 29.05 149 33.15 -9.7AC Immun n ACIU ... ... ... 13.91 6.03 22 9.52 -25.6ACI Wwde ACIW ... ... ...cc 27.16 20.23 567 25.17 +11.0ACM Rsc n ACMR ... ... ... 15.60 4.74 115 11.93 +127.2ACNB Cp ACNB .92f 2.6 19 36.00 24.45 26 34.80 +17.8AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 3808 18.81 -6.8AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 6 26.05 +.8AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 10 25.96 +.9ALJ Reg n ALJJ ... ... ... 3.75 1.42 25 1.87 -40.6AMAG Ph AMAG ... ... ...dd 25.63 11.93 799 20.45 +54.3AMC Net AMCX ... ... 12 69.02 46.89 679 63.73 +17.8ANGI Hme ANGI ... ... ... 16.61 10.24 508 15.00 +43.4ANI Ph h ANIP ... ... 28 74.70 42.23 56 67.72 +5.1ARC Grp ARCW ... ... ...dd 3.60 1.80 1 2.45 +16.7ARCAbio rs ABIO ... ... ...dd 2.71 .45 190 .53 -60.7ASLAN n ASLN ... ... ... 10.44 5.08 37 8.33 +48.4ASML Hld ASML 1.71e .9 40 216.90 128.35 1106 197.97 +13.9ASV Hld n ASV ... ... ... 10.80 5.67 7 5.96 -41.3ATA Inc ATAI .41e 8.3 ...dd 6.62 4.05 1 4.92 +6.5ATN Intl ATNI .68 1.3 ...dd 69.88 49.34 46 53.41 -3.3AV Homes AVHI ... ... 6 21.80 14.65 203 21.40 +28.5AXT Inc AXTI ... ... 22 10.75 5.80 360 6.95 -20.1Abaxis ABAX .72f .9 70 83.98 43.66 158 83.16 +67.9AbeonaTh ABEO ... ... ...dd 22.75 5.70 537 16.10 +1.6Abeona wt ABEOW ... ... ... 17.56 3.00 9.55 -17.7Ability rs ABIL ... ... ... 15.60 2.14 7320 12.02 +173.2Abiomed ABMD ... ... ...cc 450.93 139.49 846 428.37 +128.6Abraxas AXAS ... ... 40 3.27 1.50 1524 2.77 +12.6AcaciaC n ACIA ... ... ...dd 50.10 24.72 432 34.23 -5.5AcaciaTc ACTG .50 11.8 ...dd 5.50 2.90 101 4.25 +4.9AcadiaHlt ACHC ... ... 19 54.34 26.92 828 43.39 +33.0AcadiaPh ACAD ... ... ...dd 41.20 14.51 2913 16.30 -45.9Acasti g rs ACST ... ... ...dd 3.36 .60 178 .64 -32.1AccelrDiag AXDX ... ... ...dd 30.35 16.75 163 23.60 -9.9Acceleron XLRN ... ... ...dd 46.93 29.35 480 35.59 -16.1AccessNt ANCX .60 2.0 26 30.99 24.36 58 29.98 +7.7Accuray ARAY ... ... ...dd 6.15 3.60 387 4.05 -5.8AcelRx ACRX ... ... ...dd 5.75 1.55 374 3.85 +90.1AcerTh rs ACER ... ... ... 22.63 6.11 6 19.77 +42.7AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 460 3.79 -63.3tAchaogen AKAO ... ... ...dd 25.22 9.83 8501 9.59 -10.7AchvLfS rs ACHV ... ... ...dd 62.70 3.28 25628 5.10 -62.0Achillion ACHN ... ... ...dd 5.66 2.58 624 2.81 -2.4AclarisTh n ACRS ... ... ...dd 30.08 16.01 207 19.47 -21.0AcordaTh ACOR ... ... ...dd 36.35 16.55 299 28.90 +34.7ActivsBliz ATVI .34f .5 49 79.63 55.86 4865 75.27 +18.9Acxiom ACXM ... ... 58 32.93 18.60 1183 29.77 +8.0AdamasPh ADMS ... ... ...dd 44.00 13.50 539 25.37 -25.1AdamisPh ADMP ... ... ...dd 5.85 2.35 363 3.25 -26.1Adaptim n ADAP ... ... ... 14.63 4.36 359 12.61 +88.8AddusHmC ADUS ... ... 48 61.25 30.95 88 57.75 +65.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.31 -10.9AdestoTc n IOTS ... ... ...dd 10.80 4.25 620 9.05 +40.3AdmaBio ADMA ... ... ...dd 5.70 2.01 205 4.65 +44.9AdobeSy ADBE ... ... 56 258.91 138.31 2940 242.25 +38.2 Adomani n ADOM ... ... ... 18.31 .50 447 1.13 -74.3Adtran ADTN .36 2.5 40 25.10 13.95 209 14.50 -25.1AduroBio n ADRO ... ... ...dd 14.05 5.83 262 7.80 +4.0AdvEmis n ADES 1.00 9.0 3 12.20 7.00 51 11.11 +15.0AdvEnId AEIS ... ... 16 95.00 57.35 458 60.37 -10.5AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 54113 15.50 +50.8Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.51 466 1.57 -44.7AdverumBi ADVM ... ... ...dd 8.59 2.40 614 6.10 +74.3AdvS Vice n ACT ... ... ... 29.50 24.23 5 25.86 -1.3Aegion AEGN ... ... 22 28.19 19.11 91 25.68 +1.0AegleaBio n AGLE ... ... ...dd 12.00 2.81 290 10.53 +94.6AehrTest h AEHR ... ... ... 4.33 2.12 61 2.49 -8.1Aemetis AMTX ... ... ...dd 3.12 .45 19 1.47 +167.3AeriePhm AERI ... ... ...dd 71.30 47.05 359 68.05 +13.9sAeroViron AVAV ... ... 70 62.20 30.05 714 62.23 +10.8AEtern g rs AEZS ... ... ...dd 3.29 .90 136 2.05 -13.1Aethlon rs AEMD ... ... ...dd 3.85 .79 183 1.28 +13.3AeviGeno GNMX ... ... ...dd 2.65 1.01 140 1.16 -3.3AffimedNV AFMD ... ... ...dd 2.85 1.15 306 1.68 +28.8tAgenus AGEN ... ... ...dd 6.19 2.30 2798 2.46 -24.5AgileThera AGRX ... ... ...dd 5.60 .53 220 .56 -79.2Agilysys AGYS ... ... ...dd 15.62 9.80 47 15.32 +24.8AgiosPhm AGIO ... ... ...dd 99.82 50.91 467 87.62 +53.3AgroFresh AGFS ... ... 16 9.05 4.94 144 7.16 -3.2AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 25 5.29 -49.8Aimmune n AIMT ... ... ...dd 42.00 18.25 624 27.93 -26.2sAirT Inc AIRT ... ... ...dd 34.83 14.40 9 34.15 +38.3AirTrnsp ATSG ... ... ...dd 27.67 19.17 306 22.10 -4.5AirMedia AMCN ... ... ...dd 2.87 .61 36 .64 -44.8Airgain n AIRG ... ... 36 15.00 7.31 33 8.97 -.2AkamaiT AKAM ... ... 69 83.08 44.65 4349 75.72 +16.4AkariTh rs AKTX ... ... ... 11.95 1.70 298 2.17 -49.9AkceaTh n AKCA ... ... ... 33.99 8.10 93 25.59 +47.4AkebiaTher AKBA ... ... ...dd 20.25 8.93 401 10.79 -27.4AkersBios AKER ... ... ...dd 1.82 .12 2255 .37 +176.1Akorn Inc AKRX ... ... 46 33.73 10.76 1440 16.00 -50.4Akoustis n AKTS ... ... ... 9.78 4.86 252 7.29 +17.0Alarm.cm n ALRM ... ... 40 49.49 33.39 425 39.24 +3.9AlaskCom ALSK ... ... 57 2.91 1.39 149 1.72 -35.8Albireo ALBO ... ... ... 39.87 17.20 125 36.88 +44.1Alcentra ABDC .72 11.0 ...dd 13.76 5.90 58 6.57 -21.7AlderBioPh ALDR ... ... ...dd 19.97 8.60 700 16.00 +39.7AldeyraTh ALDX ... ... ... 11.90 3.90 98 8.48 +24.6Alexion lf ALXN ... ... 47 149.34 102.10 1227 122.43 +2.4Alico ALCO .24 .7 ...dd 34.80 25.55 8 32.25 +9.3AlignTech ALGN ... ... ...cc 371.55 148.01 937 352.42 +58.6AlimeraSci ALIM ... ... ...dd 1.65 .74 138 .90 -32.3tAlkermes ALKS ... ... ...dd 71.22 41.15 689 42.34 -22.6AllgnceBc n ABTX ... ... 30 44.60 31.75 29 43.20 +14.7AllegiantT ALGT 2.80 2.0 11 181.45 111.54 107 139.35 -10.0AllenaPh n ALNA ... ... ... 17.56 6.13 297 13.34 +32.6tAll MMA n AMMA ... ... ... 3.07 .31 127 .32 -72.8AllnceRes ARLP 2.06f 11.4 5 21.90 15.55 475 18.00 -8.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 6 2.51 +19.9AlliedMot AMOT .12f .2 47 50.23 22.78 41 48.02 +45.1Alliqua rs ALQA ... ... ...dd 4.60 1.58 1 2.01 +11.0 AllotComm ALLT ... ... ...dd 6.09 4.74 54 5.35 +.4AllscriptH MDRX ... ... ...dd 16.13 10.78 1540 12.17 -16.4AlnylamP ALNY ... ... ...dd 153.99 70.76 790 98.51 -22.5AlphaOmg AOSL ... ... 20 18.72 12.92 107 14.63 -10.6Alphabet C GOOG ... ... 29 1186.89 894.79 1560 1118.46 +6.9Alphabet A GOOGL ... ... 34 1201.49 915.31 1732 1132.62 +7.5Alphatc rs ATEC ... ... ...dd 4.27 1.58 212 2.95 +10.9AlpImmu n ALPN ... ... ...dd 12.87 2.30 9 7.62 -32.0AlpsRtSec n SWIN ... ... ... 32.49 26.65 1 31.18 +4.8AltaMesa n AMR ... ... ...dd 10.79 6.35 804 7.01 -29.3AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 53.13 12839 75.50 +8.1Altair A n ALTR ... ... ...dd 37.77 16.55 429 34.18 +42.9Altimm rs ALT ... ... ...dd 3.73 .41 537 .52 -73.8sAltisrce n ASPS ... ... 2 33.06 19.28 107 32.17 +14.9AltraIndlM AIMC .68 1.6 25 53.70 38.80 106 43.80 -13.1AmTrstFn AFSI .34 2.3 15 16.37 8.80 1185 14.53 +44.3Amarin AMRN ... ... ... 4.60 2.66 1982 2.80 -30.2Amazon AMZN ... ... ...cc 1763.10 931.75 4295 1691.09 +44.6AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 745 19.83 +24.1Ambarella AMBA ... ... ...cc 66.23 40.06 488 41.97 -28.6Amdocs DOX 1.00 1.5 18 71.72 61.00 548 67.40 +2.9Amedica rs AMDA ... ... ... 6.94 1.02 257 1.08 -67.0Amedisys AMED ... ... 50 88.60 45.60 353 86.88 +64.8AMERCO UHAL 1.50e ... 18 400.99 317.43 113 355.27 -6.0AmeriHld n AMRH ... ... ... 13.50 .70 1564 1.11 -64.2AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 90 6.40 +5.8AmCarM CRMT ... ... 13 68.20 33.05 112 63.85 +43.0tAmAirlines AAL .40 1.0 7 59.08 39.29 6025 39.09 -24.9ACapSenF ACSF 1.16 9.4 6 13.30 10.35 99 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 274 1.26 -16.0AmerNtl AMNB 1.00 2.4 18 43.00 34.95 10 41.10 +7.3AmNatIns ANAT 3.28 2.7 22 134.03 110.43 38 119.88 -6.5AmOutBr AOBC ... ... 35 24.20 8.32 1660 12.77 -.5AmPubEd APEI ... ... 37 45.75 17.40 117 44.10 +76.0AmRailcar ARII 1.60 4.0 5 42.52 34.29 37 39.56 -5.0AmrRvr AMRB .20 1.3 30 17.50 12.21 4 15.77 +3.5ASoft lf AMSWA .44 2.9 39 16.45 9.00 292 15.05 +29.4AmSupr rs AMSC ... ... ...dd 7.87 2.89 125 7.74 +113.2AWoodmk AMWD ... ... 26 148.44 78.75 102 94.40 -27.5AmerisBc ABCB .40 .7 21 59.05 41.05 257 55.35 +14.8Amerisafe AMSF .88 1.5 23 67.82 51.30 47 59.45 -3.5AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 11 4.10 -1.2AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 1 28.68 -1.1AmesNatl ATLO .92f 3.0 21 31.90 26.00 6 31.15 +11.8Amgen AMGN 5.28 2.9 16 201.23 163.31 2051 184.59 +6.1AmicusTh FOLD ... ... ... 17.62 9.53 1746 15.49 +7.6AmkorTch AMKR ... ... 8 11.88 8.19 1225 8.84 -12.0Amphastar AMPH ... ... ... 20.45 14.40 151 15.87 -17.5AmpOnRt ef IBUY ... ... ... 53.50 34.52 72 51.31 +25.5AmtechSys ASYS ... ... ... 15.45 6.50 187 6.56 -34.9Amyris rs AMRS ... ... ...dd 7.30 1.86 1885 6.19 +65.1AnalogDev ADI 1.92 1.9 35 103.59 76.07 2366 98.71 +10.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, June 27, 2018

PAGE 67

Anlogic ALOG .40 .5 ...dd 101.80 67.85 83.95 +.2Anaptys n ANAB ... ... ... 134.00 20.12 314 75.50 -25.0Anavex rs AVXL ... ... ...dd 5.73 1.85 543 3.33 +3.4AnchBcWA ANCB ... ... 18 26.45 23.70 1 26.25 +5.8Andersons ANDE .66 1.9 ...dd 38.00 29.60 155 34.70 +11.4sAngioDyn ANGO ... ... ... 22.81 14.97 155 23.00 +38.3AnikaTh ANIK ... ... 15 69.81 28.54 354 31.45 -41.7Ansys ANSS ... ... 55 184.95 119.20 357 177.27 +20.1AntaresP ATRS ... ... ...dd 4.09 1.58 885 2.63 +32.2AntherP rs ANTH ... ... ... 2.97 .21 273 .27 -83.6Apellis n APLS ... ... ... 32.00 12.45 668 23.50 +8.3ApogeeE APOG .63 1.5 16 58.30 37.24 187 43.20 -5.5ApollEnd rs APEN ... ... ... 8.50 3.55 145 7.05 +25.9ApolloInv AINV .60 10.8 ... 6.48 5.18 668 5.53 -2.3ApolMed n AMEH ... ... ... 30.00 10.00 218 28.55 +19.0AppFolio n APPF ... ... ...cc 68.50 31.15 152 63.05 +51.9Appian A n APPN ... ... ... 43.61 17.02 604 35.16 +11.7Apple Inc AAPL 2.92f 1.6 22 194.20 142.28 24376 184.43 +9.0ApplRecy h ARCI ... ... ...dd 1.75 .52 12 .71 -31.7AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.15 136 1.28 -19.8AppGenTc AGTC ... ... ...dd 5.85 3.25 42 4.15 +15.3ApldMatl AMAT .80 1.7 13 62.40 40.79 13896 46.67 -8.7ApldOptoel AAOI ... ... 16 103.41 22.54 598 42.75 +13.0Approach AREX ... ... 11 4.21 2.19 825 2.54 -14.2Apptio n APTI ... ... ... 38.35 16.07 340 35.36 +50.3ApricusB rs APRI ... ... ...dd 3.34 .25 490 .40 -78.5AptevoTh n APVO ... ... ... 6.35 1.15 213 5.51 +30.0Aptinyx n APTX ... ... ... 20.88 17.35 536 20.00 -1.0AptoseB g APTO ... ... ... 4.55 1.08 267 4.00 +78.6AquaMetal h AQMS ... ... ...dd 12.65 1.42 835 3.06 +43.7AquaB Tc n AQB ... ... ... 9.99 2.25 30 2.98 -15.3AquinoxPh AQXP ... ... ...dd 16.90 10.02 63 15.31 +30.2ArQule ARQL ... ... ...dd 6.07 .94 1697 5.37 +225.5Aradigm h ARDM ... ... ...dd 7.35 1.03 25 1.58 -76.4AralezPh ARLZ ... ... ...dd 2.98 .36 317 .38 -73.3AratanaTh PETX ... ... ...dd 7.67 3.67 275 4.39 -16.5ArbutusB g ABUS ... ... ...dd 8.25 3.20 468 7.30 +44.6ArcBest ARCB .32 .7 16 50.45 19.55 296 46.10 +29.0ArcadB rsn RKDA ... ... ... 66.56 3.60 242 7.81 +42.0ArchCap s ACGL ... ... 24 34.20 25.71 1980 26.41 -12.7ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 21 24.40 -3.7ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 33 23.95 -4.7ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 18 4.34 +8.2ArcturusT rs ARCT ... ... ... 15.19 4.78 36 9.37 +17.9Ardelyx ARDX ... ... ... 8.65 3.75 313 3.90 -40.9ArenaPh rs ARNA ... ... ...dd 50.05 14.65 590 44.64 +31.4AresCap ARCC 1.52 9.2 8 17.11 15.03 1359 16.61 +5.7Argenx n ARGX ... ... ... 103.00 19.36 92 87.73 +38.9ArkRst ARKR 1.00 3.9 96 29.49 21.75 8 25.90 -4.2Arotech ARTX ... ... 27 4.35 2.70 93 3.85 +8.5ArrayBio ARRY ... ... ...dd 20.21 7.15 2746 18.50 +44.5ArrisIntl ARRS ... ... 28 30.38 22.60 1426 24.63 -4.1ArrowFn AROW 1.00b 2.7 17 38.60 29.81 14 37.25 +9.7ArrCountR n DWCR ... ... ... 33.04 28.08 100 28.12 -6.9ArwDWATc DWAT .09e .8 ...q 12.50 10.80 11.93 +2.5ArrowPhm ARWR ... ... ...dd 14.24 1.48 1729 13.32 +262.0Arsanis n ASNS ... ... 19 28.69 10.40 23 18.23 +42.9ArtesRes ARTNA .95f 2.4 27 43.22 32.00 8 39.58 +2.6ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 13 2.82 -5.6AscenaRtl ASNA ... ... ...dd 4.74 1.69 1644 4.34 +84.7Ascendis n ASND ... ... ... 76.29 25.05 226 67.37 +68.2AscentCap ASCMA ... ... ... 17.84 1.68 1125 3.75 -67.4AsiaPWire APWC .10e ... ... 3.10 2.26 4 2.53 -8.0AspenGp n ASPU ... ... ... 9.61 5.35 32 7.65 -14.2AspenTech AZPN ... ... 39 99.86 53.51 1008 94.35 +42.5AssembBio ASMB ... ... ...dd 67.36 18.60 244 40.93 -9.5AstaFund s ASFI 5.30e ... ... 5.30 3.12 5 3.55 +3.1Astec ASTE .40 .7 34 64.80 45.70 121 60.89 +4.1AstroNova ALOT .28 1.5 38 20.00 11.00 6 18.75 +35.4Astronics ATRO ... ... 63 49.45 23.95 100 36.77 -11.3Astrotch rs ASTC ... ... ... 8.15 1.64 309 3.61 +7.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 177 16.74 +18.6AtaraBioth ATRA ... ... ...dd 54.45 12.65 813 39.85 +120.2athenahlth ATHN ... ... ...cc 163.94 111.61 150 157.21 +18.2Athenex n ATNX ... ... ... 20.79 13.16 286 19.15 +20.4Athersys ATHX ... ... ...dd 3.09 1.29 586 2.00 +10.5AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.15 +2.9AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 .55 -8.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 10 2.60 -23.5AtlCapBc n ACBI ... ... 34 21.60 15.20 66 20.45 +16.2AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 256 20.39 -3.9Atlanticus ATLC ... ... ... 2.76 1.52 2.02 -15.8AtlasAir AAWW ... ... 8 75.29 50.13 231 69.85 +19.1tAtlasFin AFH ... ... ...dd 21.50 9.20 127 9.30 -54.7AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 4 24.85 -4.6Atlassian n TEAM ... ... ...dd 68.75 33.16 1106 63.25 +38.9Atomera n ATOM ... ... ...dd 8.00 2.45 41 5.90 +36.3AtriCure ATRC ... ... ...dd 30.96 14.88 288 27.99 +53.5Atrion ATRI 4.80 .8 45 694.00 516.85 3 597.30 -5.3tAttisInd hn ATIS ... ... ... 3.63 .40 200 .39 -63.2AttisI wt h ATTSW ... ... ... .40 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 131 12.17 +74.4aTyrPhm n LIFE ... ... ... 6.50 .80 3418 1.01 -71.1AubNB AUBN .96 1.9 22 52.16 33.22 9 49.99 +28.5Audentes n BOLD ... ... ...dd 46.18 15.74 782 40.32 +29.0AudCodes AUDC ... ... 20 8.43 5.87 64 7.67 +4.2AuriniaPh AUPH ... ... ...dd 7.68 4.41 499 5.68 +25.4AutoWeb AUTO ... ... 12 14.30 2.88 85 4.32 -52.1Autodesk ADSK ... ... ...dd 142.94 99.22 1615 130.17 +24.2Autolus n AUTL ... ... ... 30.00 24.07 380 27.75 +11.0AutoData ADP 2.76f 2.0 36 141.52 100.51 2495 135.09 +15.3AvadelPh AVDL ... ... 10 11.93 5.60 1809 6.16 -24.9AveThera n ATXI ... ... ... 8.58 3.28 52 3.73 +3.0AVEO Ph h AVEO ... ... ...dd 4.24 1.33 1843 2.23 -20.1AviatNet rs AVNW ... ... ...dd 19.90 12.90 10 16.40 +8.1AvidBios rs CDMO ... ... ... 5.78 2.24 544 3.78 -2.6AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 362 5.39 Avingr nrs AVGR ... ... ...dd 38.24 .95 8840 1.87 -74.3AvisBudg CAR ... ... 12 50.88 24.34 3973 34.93 -20.4AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 51 10.05 +1.3Avnet AVT .76 1.7 11 44.85 35.67 1399 43.52 +9.8AvroBio n AVRO ... ... ... 35.00 27.05 277 30.83 -1.2Aware AWRE ... ... 35 5.40 3.70 2 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 831 20.35 -29.1AxoGen AXGN ... ... ...dd 53.95 14.30 772 51.00 +80.2AxonEntpr AAXN ... ... ...cc 71.00 20.57 712 63.17 +138.4Axovant n AXON ... ... ...dd 27.98 1.02 4179 2.32 -56.0AxsomeT n AXSM ... ... ...dd 6.45 2.05 93 3.30 -41.1AytuBioSc n AYTU ... ... ... 6.82 .29 475 .31 -86.2AzurRx n AZRX ... ... ... 5.25 2.25 134 3.19 -12.3B -:B Comm BCOM 3.58e ... ... 20.49 9.03 0 9.15 -50.3BRileyFn RILY .49e 2.2 23 22.20 15.15 45 21.90 +21.0BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.54 -1.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 28 25.10 -3.0BRileyF27 n RILYG ... ... ... 25.90 24.49 6 25.00 -1.5BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 19 25.54 +1.8BCB Bc BCBP .56 3.7 16 16.10 12.05 27 15.25 +5.2BFC Cp pf BANFP 1.80 5.9 ... 33.54 26.05 30.50 +10.8BGC Ptrs BGCP .72 6.2 ...cc 16.97 10.65 1708 11.65 -22.9BIO-key n BKYI ... ... ... 3.67 1.20 40 2.30 +29.9sBJsRest BJRI .44 .7 25 61.93 28.00 328 62.40 +71.4BMC Stock BMCH ... ... 23 25.70 17.10 203 21.60 -14.6BOK BOKF 1.80 1.9 17 107.00 77.10 271 95.76 +3.7BOK 56 n BOKFL 1.34 5.2 ... 26.23 24.47 6 25.69 +.3BOS Ltd BOSC ... ... ...dd 2.97 1.53 309 2.25 +2.7BSB Bcp BLMT ... ... 23 36.50 27.25 7 35.35 +20.9Baidu BIDU ... ... 9 284.22 175.10 2402 250.77 +7.1Balchem BCPC .42f .4 44 100.72 70.23 68 97.45 +20.9BaldwLy BWINA 1.12 4.7 54 24.76 21.31 4 23.70 -2.3BaldLyB BWINB 1.12 4.5 57 25.70 21.20 12 25.10 +4.8tBallardPw BLDP ... ... ...dd 5.94 2.63 894 2.70 -38.8BncFstOK s BANF .84 1.4 21 63.55 46.78 28 61.40 +20.0Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 2 15.25 +3.4BncpBnk lf TBBK ... ... ...dd 12.00 7.21 158 10.61 +7.4Bandwith n BAND ... ... 31 40.83 18.05 126 37.80 +63.5BkCmcCA BOCH .16 1.3 17 12.80 9.90 27 12.50 +8.7BankMarin BMRC 1.24 1.5 24 90.85 60.70 17 84.30 +24.0BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 50.23 +5.2BkPrince n BPRN ... ... ... 34.95 29.43 15 32.99 -3.9BankSC BKSC .60 2.9 20 22.50 15.77 0 20.50 +16.8BkofJames BOTJ .24 1.4 17 18.00 13.87 4 16.99 +13.8BkOzarks OZRK .78f 1.7 15 53.70 40.15 780 46.20 -4.6BankFncl BFIN .36f 2.0 27 18.62 14.66 32 18.07 +17.8BankwellF BWFG .48 1.5 16 37.95 30.11 22 32.57 -5.2Banner Cp BANR 1.40f 2.3 20 62.98 52.20 104 61.54 +11.6Baozun n BZUN ... ... ...cc 67.41 21.29 2325 56.37 +78.6BiPTrLBear DLBS ... ... ...q 22.73 13.54 19.68 +20.4BiP10yTBear DTYS ... ... ...q 24.96 13.93 17 22.46 +23.1BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 2 30.80 +.2BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 0 72.96 -5.4BiP2yrTBear DTUS ... ... ...q 40.28 29.63 18 38.70 +10.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 26.03 +18.5BarHilc n BHAC ... ... ... 12.00 10.20 7 10.71 +2.6BarHilc rt BHACR ... ... ... .45 .10 17 .20 +25.0BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 2 15.82 +52.1BarrettB lf BBSI 1.00 1.1 37 90.78 44.52 32 88.17 +36.7BassettF BSET .44 1.6 24 41.30 26.60 23 27.90 -25.8BayCom n BCML ... ... ... 25.99 22.50 49 24.74 +7.1BeacnRfg BECN ... ... 21 66.48 38.71 1493 43.41 -31.9BeasleyB BBGI .20 1.7 4 14.40 8.55 8 11.88 -11.4BedBath BBBY .64f 3.2 6 31.29 16.52 7149 20.04 -8.9BeiGene n BGNE ... ... ...dd 220.10 44.23 376 160.40 +64.1BelFuse A BELFA .24 1.1 22 29.90 15.24 1 21.05 -3.5BelFuseB BELFB .28 1.3 21 33.45 17.10 18 21.75 -13.6Belleroph n BLPH ... ... ...dd 3.30 1.00 300 2.61 +1.2BellicumP BLCM ... ... ...dd 13.85 5.02 536 7.95 -5.5BenefBncp BNCL .24a 1.4 ... 17.50 14.40 302 16.85 +2.4Benetfoc BNFT ... ... ...dd 36.95 21.75 130 33.40 +23.7Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 4 2.06 -30.4Beyondsp n BYSI ... ... ... 48.49 19.55 6 27.10 -6.8Big 5Sprt BGFV .60 7.5 8 13.55 5.05 336 8.05 +5.9BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .40 +8.1BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 57 22.70 9.62 7143 15.85 +41.0BioTechne TECH 1.28 .8 52 166.81 112.33 390 157.03 +21.2BioDlvry lf BDSI ... ... ...dd 3.60 1.70 808 3.15 +6.8BioHiTch n BHTG ... ... ...dd 5.76 2.68 5 4.24 -6.8BioLifeSol BLFS ... ... ...dd 13.99 2.32 134 12.17 +102.8BioLneRx h BLRX ... ... ... 1.34 .78 104 .92 -16.1BioXcelT n BTAI ... ... ...dd 11.94 6.76 33 9.21 -16.5BioanlySys BASI ... ... 31 2.95 1.37 2 1.56 -36.3Bioblast rs ORPN ... ... ... 5.99 1.66 79 1.75 -23.4Biocept rs BIOC ... ... ...dd 1.64 .17 734 .21 -70.0Biocryst BCRX ... ... ...dd 6.67 3.95 875 5.77 +17.5Biofront n BFRA ... ... 29 17.98 11.25 1 12.95 +6.3Biogen BIIB ... ... 18 370.57 249.17 872 291.92 -8.4BioMarin BMRN ... ... ...dd 99.76 75.81 1175 93.79 +5.2Biomeri n BMRA ... ... ... 9.32 2.40 17 3.82 +2.1BiondVax n BVXV ... ... ... 10.75 4.60 4 6.50 +21.3BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 928 2.94 +1.0BioSpecif BSTC ... ... 26 53.77 38.05 16 43.61 +.6BiostrPh rs BSPM ... ... ...dd 5.97 1.18 90 2.11 +19.2BioTelem BEAT ... ... ...cc 47.35 23.30 254 45.05 +50.7BisnCap n BCAC ... ... ... 10.05 9.67 10.04 +1.7BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 0 .40 +5.5BlackBox BBOX .48 20.4 ...dd 8.90 1.80 176 2.35 -33.8BlRidgAc n BRAC ... ... ... 9.80 9.52 700 9.80 +1.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 1 .35 +25.0BlRidgA un BRACU ... ... ... 11.35 9.97 10.35 +2.1BlackLin n BL ... ... ... 50.31 28.79 324 44.29 +35.0BlkRkCap BKCC .72 11.9 86 7.67 5.48 249 6.03 -3.2 Blckbaud BLKB .48 .5 69 116.07 81.64 194 102.95 +9.0BlinkCh n BLNK ... ... ...dd 8.65 1.28 663 5.50 +76.3BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1760 21.63 +1.4Blucora BCOR ... ... ...cc 40.60 19.05 424 37.75 +70.8BlueBird BLBD ... ... 10 24.99 15.66 97 22.20 +11.6sBlueHBcp BHBK .60a 2.7 28 22.65 17.35 49 22.55 +12.2BluebBio BLUE ... ... ...dd 236.17 85.65 1465 161.55 -9.3BlueknEP BKEP .58 16.8 ... 6.65 3.30 620 3.45 -32.4Bluekn pf BKEPP .72 11.4 ... 8.05 6.02 11 6.25 -19.6BlueprtM n BPMC ... ... ...dd 109.00 41.41 443 64.73 -14.2BofI Hld s BOFI ... ... 19 45.18 23.00 339 41.33 +38.2BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 5 25.64 -.7Boingo WIFI ... ... ...dd 28.34 14.33 291 22.30 -.9Bojangles n BOJA ... ... 9 16.70 11.35 207 15.35 +30.1BonsoElec BNSO ... ... ... 4.10 1.96 54 3.99 +62.9BookingHl BKNG ... ... 28 2228.99 1630.56 343 2040.38 +17.4BorqsTch BRQS ... ... 91 10.50 4.00 0 5.45 BosOma n BOMN ... ... ... 35.49 12.15 61 21.51 -33.6BostPrv BPFH .48 2.9 18 17.85 13.95 538 16.45 +6.5BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 69 50.32 24.72 506 50.41 +45.4Boxlight n BOXL ... ... ...dd 17.40 3.00 168 5.37 -7.2Brainstorm BCLI ... ... ...dd 5.35 2.88 142 4.01 +2.3BridgeBcp BDGE .92 2.5 18 38.00 29.80 44 36.85 +5.3Bridglne rs BLIN ... ... ... 4.45 1.12 91 1.21 -50.2BridgBcs n BWB ... ... ... 13.87 12.60 34 12.83 +1.7BridgfdFds BRID ... ... 14 21.55 11.05 0 13.82 +10.1Brightcove BCOV ... ... ...dd 10.75 5.98 181 9.85 +38.7tBrghtFn n BHF ... ... ... 70.00 43.11 1829 42.48 -27.6BroadcInc AVGO 7.00 2.8 10 285.68 221.98 2423 251.54 -2.1BroadVis BVSN ... ... ...dd 4.50 1.77 22 2.05 -43.1BrdwyFn h BYFC ... ... 72 2.67 1.91 8 2.17 -8.1BroadwdE BWEN ... ... ...dd 5.20 2.10 18 2.48 -8.8BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 157 19.44 -12.3BrklneB BRKL .40f 2.1 22 19.35 13.60 430 19.05 +21.3BrooksAuto BRKS .40 1.2 36 36.45 21.61 507 32.66 +36.9BrukerCp BRKR .16 .5 28 36.53 26.98 533 29.68 -13.5BrynMawr BMTC .88 1.8 30 48.90 38.75 33 47.85 +8.3Bsquare BSQR ... ... ...dd 5.84 2.80 5 3.05 -34.4BldrFstSrc BLDR ... ... 18 23.28 14.39 956 18.92 -13.2BusinFst n BFST .08p ... 90 30.00 23.10 73 26.00 +2.9C -:sC&F Fnc CFFI 1.36 2.1 20 65.05 45.28 3 64.20 +10.7CA Inc CA 1.02 2.8 16 37.35 30.45 2956 36.17 +8.7CAS Med CASM ... ... ...dd 2.06 .59 183 2.00 +159.7CASI Phr h CASI ... ... ...dd 8.42 .93 1137 6.62 +103.7CB FnSvcs CBFV .88 2.6 23 36.95 25.50 13 34.10 +13.7tCBAK Eng CBAK ... ... ... 2.35 1.05 95 1.03 -30.5CBOE Glb CBOE 1.08 1.0 43 138.54 88.80 1514 105.77 -15.1CBTX Inc n CBTX .20 .6 ... 35.00 27.00 102 33.82 +14.0CDK Globl CDK .60 .9 26 76.04 60.28 1063 65.19 -8.5CDW Corp CDW .84 1.0 29 85.82 58.57 868 82.39 +18.6CEVA Inc CEVA ... ... 23 51.80 27.35 94 31.10 -32.6CH Robins CHRW 1.84 2.2 25 100.18 63.41 1022 84.89 -4.7tCHF Sol rs CHFS ... ... ...dd 32.60 2.50 187 2.40 -30.6CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 2 29.81 -1.1CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 5 28.48 -1.2CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 11 27.22 -.5CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 25 26.33 -.5CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 29 27.92 -.8CIM CmTr CMCT .50a 3.4 39 20.45 11.75 2 14.55 -23.8CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 657 13.52 +145.4CM Finan CMFN 1.00 11.4 7 10.40 7.40 48 8.80 +8.0CM SevSt n CMSS ... ... ... 9.92 9.59 20 9.89 +2.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 7 10.35 +3.9CM SevSt rt CMSSR ... ... ... .40 .01 0 .35 +9.4CME Grp CME 2.80a 1.7 36 174.36 119.30 1646 165.55 +13.4CNBFnPA CCNE .66 2.1 17 32.86 22.79 20 31.38 +19.6CPI Crd rs PMTS ... ... ... 18.50 2.23 13 2.24 -39.0CPS Tech CPSH ... ... 32 2.20 1.04 1.60 -3.6CRA Intl CRAI .68 1.3 28 58.74 34.19 57 52.92 +17.7CRISPR n CRSP ... ... ... 73.90 15.55 720 64.10 +173.0CSG Sys CSGS .84 2.0 26 48.82 37.21 125 42.11 -3.9CSI Comp CCLP .75 14.0 ...dd 8.05 4.12 124 5.35 -2.2CSP Inc CSPI .44 4.6 21 18.89 8.75 8 9.62 -39.2CSW Ind n CSWI ... ... 37 56.20 36.80 68 53.00 +15.3CSX CSX .88 1.4 10 67.69 47.99 3653 64.18 +16.7sCTI BioP rs CTIC ... ... ...dd 5.28 2.45 834 5.26 +96.3CTI Inds CTIB ... ... ... 6.10 3.25 7 3.95 -2.9CUI Glbl CUI ... ... ...dd 4.35 2.44 68 2.93 +6.5CVB Fncl CVBF .56 2.4 22 25.49 19.58 618 23.25 -1.3CVD Eqp CVV ... ... 18 13.50 6.85 22 7.01 -39.7CabotMicro CCMP 1.60 1.5 40 119.32 68.00 133 108.56 +15.4Cadence CDNS ... ... 54 46.00 32.85 2574 43.53 +4.1Cadiz h CDZI ... ... ...dd 14.75 9.65 115 13.05 -8.4CaesarStne CSTE .29e ... 35 37.70 12.50 392 16.50 -25.0CaesarsEnt CZR ... ... ...dd 14.50 10.48 11550 10.90 -13.8CafePress PRSS ... ... ...dd 2.68 1.26 12 1.29 -30.1sCal-Maine CALM 2.49e 4.8 ...cc 51.65 33.40 347 51.55 +16.0Caladriu rs CLBS ... ... ...dd 11.65 2.63 392 6.90 +96.6CalaCvHi CHY 1.20 9.4 ...q 13.00 10.60 125 12.77 +7.8CalaCvOp CHI 1.14 9.7 ...q 12.00 10.01 208 11.78 +5.3CalaCv&Inc CCD 2.00 9.2 ...q 22.32 18.15 72 21.65 +7.9CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 168 9.02 -.7CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 16 14.05 -6.7CalaStrTR CSQ .99 7.8 ...q 13.07 11.00 269 12.71 +5.2CalAmp CAMP ... ... 48 25.45 17.52 292 22.01 +2.7CalavoGr h CVGW .95f 1.0 43 98.85 65.75 130 95.55 +13.2Calithera CALA ... ... ...dd 20.05 4.70 499 5.15 -38.3CalumetSp CLMT ... ... ...dd 9.95 4.00 86 7.45 -3.2CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 128 19.88 -9.8CambLrn ABCD 1.36 12.5 35 13.77 4.73 133 10.85 +91.0CambrBc n CATC 1.92 2.2 ... 91.00 70.00 7 86.70 +8.6CamdnN s CAC 1.00f 2.1 24 47.86 37.10 29 46.90 +11.3Camtek h CAMT .56 7.3 12 8.74 4.17 21 7.64 +33.6CdnSolar CSIQ ... ... 5 19.09 11.37 1098 12.15 -27.9CancerGen CGIX ... ... ...dd 4.25 .82 125 .92 -50.4CantbryPk CPHC .28 1.8 23 17.72 10.95 6 15.15 -6.8CpStarFn n CSTR .04p ... 55 22.22 16.00 14 19.13 -7.9CapellaEd CPLA 1.72 1.7 28 101.35 65.15 67 98.70 +27.5CapCtyBk CCBG .28 1.1 24 26.50 18.96 17 24.70 +7.7CapProd CPLP .32 10.5 17 4.00 2.98 904 3.05 -9.2CapSwst CSWC 1.16a 6.3 18 19.38 14.85 26 18.31 +10.6CapitalaF CPTA 1.00 12.0 ...cc 13.57 6.88 33 8.32 +14.3Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 8 25.14 -.2CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 390 13.53 +.9Capricor CAPR ... ... ...dd 4.25 .65 127 1.38 -12.7CpstnTur rs CPST ... ... ...dd 1.90 .58 349 1.50 +94.8CarGurus n CARG ... ... ...cc 40.60 25.85 407 34.86 +16.3CaraThera CARA ... ... ...dd 28.50 11.11 616 16.44 +34.3CarbBlk n CBLK ... ... ... 35.00 22.56 694 27.35 +14.2Carbonite CARB ... ... ...cc 41.25 18.55 309 35.55 +41.6CardiovSys CSII ... ... ... 33.11 20.58 293 30.78 +29.9Cardlytc n CDLX ... ... ...dd 25.71 11.10 114 23.92 +78.9Cardtronic CATM ... ... 12 34.90 15.80 394 25.02 +35.1CareTrust CTRE .82 4.8 33 19.82 12.73 456 17.01 +1.5CareDx h CDNA ... ... ...dd 16.00 1.04 1313 12.00 +63.5CareerEd CECO .30f 1.8 ...dd 16.67 8.10 1096 16.39 +35.7CarlyleGp CG 1.41e 6.4 9 25.90 18.85 567 22.05 -3.7CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 20 23.48 -7.4CaroFin s CARO .24 .5 24 45.58 30.92 87 44.22 +19.0CarolTrBk CART ... ... 31 10.00 7.00 1 8.25 -13.6Carrizo CRZO ... ... 29 30.31 11.10 2597 27.85 +30.9CarrolsRst TAST ... ... 20 15.25 9.90 217 15.05 +23.9CarverBc lf CARV ... ... 48 11.94 2.01 34 4.75 +63.3CasaSys n CASA ... ... 91 34.21 13.25 685 17.33 -2.4CasellaW CWST ... ... ...dd 27.50 15.20 195 26.53 +15.2Caseys CASY 1.16f 1.1 29 128.51 90.42 490 107.21 -4.2CassInfo CASS 1.04f 1.5 34 74.49 53.23 37 70.51 +21.1Catabasis n CATB ... ... ... 3.78 .86 1559 .94 -36.9CatalstB rs CBIO ... ... ...dd 37.00 3.11 1596 11.60 -15.0CatalystPh CPRX ... ... ...dd 4.51 2.09 363 3.18 -18.7Catasys n CATS ... ... ... 8.88 3.30 33 7.80 +108.0CathayGen CATY .96 2.3 19 45.59 34.00 497 41.79 -.9CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 35 224.95 123.10 73 206.10 +35.1Cavium CAVM ... ... ...dd 92.66 56.96 950 79.21 -5.5CecoEnv CECE .30 4.7 ... 10.69 4.00 103 6.37 +24.2sCelcuity n CELC ... ... ... 26.00 11.10 33 25.28 +33.4Celgene CELG ... ... 24 147.17 74.13 4667 78.31 -25.0Celgene rt CELGZ ... ... ... 1.61 .11 2 .39 -59.8tCelldexTh CLDX ... ... ...dd 3.26 .50 5196 .50 -82.3CellectBio n APOP ... ... ... 13.50 6.12 4 7.17 +2.4CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 2.06 .71 174 .67 -50.9Cellectis n CLLS ... ... ...dd 38.85 21.25 55 29.12 -.1CallularBio CBMG ... ... ...dd 22.75 8.10 48 19.35 +72.0Celsion rs CLSN ... ... ...dd 6.06 1.24 316 3.23 +20.5CelsiusH n CELH ... ... ... 7.00 3.42 169 4.88 -7.0Celyad n CYAD ... ... ... 64.75 25.55 4 29.26 -32.1Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 15 2.10 -17.6Cemtrx pf CETXP .58t ... ... 7.62 4.20 0 4.55 -10.0CntRsDvA CDEV ... ... ... 22.14 14.21 2392 18.38 -7.2CntrStBk CSFL .40 1.3 ... 32.27 21.77 550 30.82 +19.8CEurMed CETV ... ... ...dd 5.20 3.70 143 4.05 -12.9CentrlFedl CFBK ... ... 26 2.75 2.00 1 2.37 -13.8CentGard lf CENT ... ... 23 44.54 30.42 178 42.22 +8.5CenGrdA lf CENTA ... ... ... 41.54 28.69 359 39.48 +4.7CntlVyCm CVCY .28 1.3 17 23.28 18.05 45 21.80 +8.0CentAl CENX ... ... 25 24.77 12.94 718 16.52 -15.9CntyBcMA CNBKA .48 .6 ... 89.40 61.95 4 76.30 -2.5CentCas CNTY ... ... 40 9.85 6.28 89 8.89 -2.6CeragonN CRNT ... ... ... 4.15 1.64 522 3.80 +91.9Cerecor n CERC ... ... ...dd 5.74 .52 33 4.64 +45.0Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 1358 59.66 -11.5CerusCp CERS ... ... ...dd 7.31 2.10 958 6.95 +105.6CescaTh rs KOOL ... ... ... 6.44 .37 462 .44 -85.5Chaisma n CHMA ... ... ...dd 2.95 1.25 8 1.50 -11.8sChampO hrs CSBR ... ... ...dd 7.29 2.19 33 7.27 +87.3Changyou CYOU ... ... 6 30.35 16.34 379 16.37 -34.1Chantic rs BURG ... ... ... 5.15 1.81 28 2.88 +9.5CharlsCol h CTHR ... ... ...dd 1.60 .80 23 1.04 -23.0ChartInds GTLS ... ... 52 74.27 32.04 309 63.23 +34.9ChartCm n CHTR ... ... 97 408.83 250.10 1025 299.30 -10.9CharterFn CHFN .34f 1.4 24 26.01 15.81 49 24.76 +41.2ChkPoint CHKP ... ... 20 119.20 93.76 824 97.32 -6.1CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 105 4.04 -61.3tChckPnt n CKPT ... ... ... 10.50 2.40 150 2.53 -34.8Cheesecake CAKE 1.16 2.1 18 60.08 38.34 721 56.35 +17.0ChefsWhs CHEF ... ... 57 30.32 11.85 137 28.70 +40.0sChembio CEMI ... ... ...dd 10.75 5.70 21 10.85 +32.3ChemFinl CHFC 1.12 1.9 20 59.83 43.61 262 57.74 +8.0ChemoCntx CCXI ... ... 48 15.08 5.42 428 13.05 +119.3ChemungF CHMG 1.04 2.0 25 56.83 38.79 11 51.40 +6.9Cherokee h CHKE .20 33.9 ...dd 7.75 .55 241 .59 -68.9ChkSoup n CSSE ... ... ...dd 13.26 6.19 7 9.74 +8.2ChkSoup pf CSSEP ... ... ... ChildPlace PLCE 2.00 1.6 29 161.65 98.20 477 127.00 -12.6Chimerix CMRX ... ... ...dd 5.94 4.17 135 4.84 +4.5ChAdvCns CADC ... ... ...dd 10.20 1.55 351 8.50 +97.7ChinAutLog CALI ... ... ... 8.77 1.50 115 2.57 -19.7ChinaAuto CAAS ... ... 7 5.90 4.04 29 4.28 -10.8ChinaBio CBPO ... ... 24 113.59 71.85 191 98.84 +25.5ChinCer rs CCCL ... ... ... 4.28 1.25 395 1.73 -27.6ChiCmCr h CCCR ... ... ... 4.00 .97 354 1.20 -13.0sChiCustR n CCRC ... ... ... 25.70 10.75 146 28.25 +65.7ChiFnOnl JRJC ... ... ...dd 4.14 1.32 15 1.92 -28.4ChinaHGS HGSH ... ... 3 4.48 1.18 45 1.67 +36.0ChnaIntNt n CIFS ... ... ... 66.10 10.81 56 16.44 -60.8ChinaJJ h CJJD ... ... ...dd 1.80 1.17 6 1.50 +21.0ChinLend h CLDC .32e 6.8 ... 6.24 1.66 10649 4.69 +50.8ChinaNRes CHNR ... ... ... 4.23 1.88 34 2.35 -12.0ChiRecy rs CREG ... ... ... 9.39 .95 180 1.71 -38.9ChnaTcF rs CNTF ... ... ... 3.40 1.75 36 1.93 -25.5ChXDPlas CXDC ... ... 2 5.00 3.38 20 3.50 -23.9ChiCache lf CCIH ... ... ...dd 4.75 .72 161 1.14 -32.5ChinaNt rs CNET ... ... ...dd 11.90 .90 91 2.68 +145.9ChipMOS IMOS 1.97e 12.5 20 21.90 13.49 26 15.74 -10.8 ChromaDx n CDXC ... ... ... 7.24 2.86 286 3.83 -34.9ChrchllD CHDN 1.52f .5 35 314.60 178.85 77 293.45 +26.1ChuysHldg CHUY ... ... 33 32.50 18.00 119 31.85 +13.5CideraTh n CDTX ... ... ...dd 8.80 3.70 76 5.35 -21.3Cimpress CMPR ... ... ...cc 171.76 80.61 144 145.35 +21.2tCinnFin CINF 2.12 3.2 19 81.98 67.59 672 67.14 -10.4Cinedigm rs CIDM ... ... ... 3.00 1.11 138 1.59 +6.0Cintas CTAS 1.62f .9 35 194.09 123.42 425 186.59 +19.7Cirrus CRUS ... ... 15 66.87 34.78 1457 39.38 -24.1Cisco CSCO 1.32f 3.1 21 46.37 30.36 22143 42.55 +11.1CitiTrends CTRN .32 1.1 23 32.49 17.43 111 29.09 +9.9CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 18 2.30 -39.5Citiz&Nthn CZNC 1.08 3.9 23 27.72 22.00 16 27.36 +14.0CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 19 13.90 +3.0CitizFst CZFC .23e .9 17 26.83 20.15 25.60 +6.7CitizHold CIZN .96 4.0 18 26.00 21.18 23.75 +2.8CitrixSy s CTXS ... ... 29 109.43 73.34 1661 104.68 +19.0CtyHld CHCO 1.84f 2.4 22 79.00 58.80 51 77.12 +14.3CivistaBcsh CIVB .28 1.1 19 25.71 18.96 28 25.03 +13.8Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6sClarus CLAR ... ... ... 8.15 5.20 126 8.25 +5.1sCleanEngy CLNE ... ... ...dd 3.58 1.31 5356 3.97 +95.6ClearOne CLRO .28 7.4 ...dd 10.20 3.55 11 3.80 -57.5ClrAllCGr n CACG ... ... ... 30.85 24.97 17 29.84 +7.1ClrDvStr n YLDE ... ... ... 29.07 25.33 27.74 +.3Cleareld CLFD ... ... 25 15.30 10.35 23 11.05 -9.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 196 10.26 +46.6ClearSign CLIR ... ... ...dd 4.70 1.65 14 1.78 -50.7ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 65 14.57 -23.2CleBio hrs CBLI ... ... ...dd 4.25 2.24 0 2.56 -36.2ClovisOnc CLVS ... ... ...dd 99.45 41.31 739 44.84 -34.1CoDiagn n CODX ... ... ... 6.85 1.45 18 3.84 +45.5CoBizFncl COBZ .40f 1.8 34 23.48 16.11 672 21.67 +8.4CoStar CSGP ... ... 93 419.95 255.41 286 407.59 +37.3CoastwayB CWAY ... ... 75 27.90 19.55 19 27.90 +31.6CocaBtl COKE 1.00 .7 34 249.54 125.08 48 134.79 -37.4CocrystP n COCP ... ... ... 6.45 1.61 111 3.45 -25.1CodaOct n CODA ... ... ... 6.56 3.28 0 3.85 -19.3Codexis CDXS ... ... ...dd 16.80 4.80 453 14.35 +71.9CdrsVlly CVLY .62b 2.1 18 33.46 22.82 12 30.24 +9.8CoffeeH JVA ... ... 43 5.75 3.65 19 5.65 +32.7CogentC CCOI 2.08f 3.9 ...cc 56.23 35.75 205 53.60 +18.3Cognex s CGNX .18 .4 34 72.99 39.90 907 44.00 -28.1CognizTch CTSH .80 1.0 25 85.10 65.60 2800 78.45 +10.5CohBar n CWBR ... ... ... 10.79 4.44 217 7.22 +45.3Coherent COHR ... ... 22 329.00 150.05 360 152.81 -45.9CoherusBio CHRS ... ... ...dd 17.80 8.05 570 15.10 +71.6Cohu COHU .24 1.0 32 26.17 15.55 450 24.35 +10.9CollPlant n CLGN ... ... ... 8.99 4.70 1 5.80 -35.2CllctUnv CLCT .70 4.6 11 30.82 13.50 55 15.31 -46.5Collegium n COLL ... ... ...dd 29.90 9.01 357 25.80 +39.8Colliers CIGI .10 .1 25 78.60 46.60 20 73.75 +22.2ColonyBk CBAN .20 1.2 17 19.50 11.10 4 16.95 +16.1ColBnkg COLB 1.04f 2.5 22 48.06 35.67 243 42.40 -2.4ColumFn n CLBK ... ... ... 17.73 15.30 471 17.17 +11.3ColuSprtw COLM .88 .9 32 93.59 54.89 284 93.08 +29.5sColmbus CMCO .20f .4 ...cc 44.55 24.14 155 44.45 +11.2comScore n SCOR ... ... ... 25.69 21.00 50 21.70 -11.4Comcast s CMCSA .76 2.3 16 44.00 30.43 31386 32.78 -17.8CommScpe COMM ... ... 30 41.60 26.29 1062 29.38 -22.3CmcBMO CBSH .94f 1.4 20 67.42 49.43 452 65.95 +18.1CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 0 25.79 -2.1CmclVehcl CVGI ... ... 31 13.90 5.55 202 7.49 -29.9CommSys JCS .16 4.2 ...dd 4.79 3.18 2 3.78 +6.2CmtyBkTr ESXB ... ... 24 10.00 7.90 51 9.40 +15.3CmtyFinCp TCFC .40 1.1 20 40.69 32.06 23 36.00 -6.0tCommuFt n CFBI ... ... ... 14.11 10.57 27 10.94 -5.7CmtyHlt rt CYHHZ ... ... ... .05 .01 642 .01 +57.1CmtyTrBc CTBI 1.32 2.5 18 53.00 40.33 27 52.10 +10.6CmtyWest CWBC .20f 1.7 17 12.97 10.05 1 11.85 +11.3CommVlt CVLT ... ... ... 72.65 48.35 484 67.35 +28.3Compugn CGEN ... ... ...dd 5.00 2.25 334 3.60 +44.0CmptrPr CPSI .40 1.2 54 34.25 27.60 155 33.60 +11.8CmpTask CTG .24 3.2 ... 9.62 4.90 33 7.51 +47.3CmstkH rs CHCI ... ... ... 6.58 1.20 91 2.95 +73.5Comtech CMTL .40 1.2 26 34.61 17.11 100 32.11 +45.2ConatusPh CNAT ... ... ...dd 7.95 3.22 537 4.44 -3.9ConcertPh CNCE ... ... ...dd 30.71 12.67 121 18.83 -27.2Conformis n CFMS ... ... ...dd 5.73 1.15 200 1.25 -47.5ConiferH n CNFR ... ... ...dd 7.45 5.00 6.15 +6.0Conmed CNMD .80 1.1 25 76.63 47.41 457 73.91 +45.0Conns CONN ... ... 51 37.95 16.55 356 34.50 -3.0ConnectOne CNOB .30 1.2 23 31.40 21.04 118 25.50 -1.0ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 44 65.35 +13.8ConsolCom CNSL 1.55 12.1 ... 22.17 10.31 369 12.81 +5.1ConsolWtr CWCO .34 2.6 38 15.35 11.20 48 12.95 +3.5ConstAlph n CNAC ... ... ... 9.99 9.55 9.97 +2.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.51 +3.2ConstAl rt CNACR ... ... ... .95 .25 9 .44 +42.9ConstPrt n ROAD ... ... ... 14.06 10.86 49 13.00 +7.4ConsuPtf CPSS ... ... 6 4.91 3.27 9 4.27 +2.9sContraFect CFRX ... ... ... 2.75 .80 190 2.29 +126.7ContraV rs CTRV ... ... ... 6.60 1.30 220 1.46 -49.3Control4 CTRL ... ... 40 35.99 19.03 194 24.61 -17.3ConvrgOn n CVON .02p ... ... 10.83 8.01 197 9.50 -4.8ConvrOn wt CVONW ... ... ... .75 .28 .68 CoolHl rs IFON ... ... ... 21.00 2.70 121 3.93 -45.3Copart s CPRT ... ... 36 60.43 30.30 3905 56.28 +30.3CorbusPhm CRBP ... ... ...dd 9.96 5.05 250 5.75 -19.0Corcept CORT ... ... 16 25.96 11.50 902 16.04 -11.2CoreMrk s CORE .40 1.7 28 38.20 17.10 287 23.29 -26.3Corium CORI ... ... ...dd 13.93 6.97 106 8.89 -7.5CorOnDem CSOD ... ... ...dd 53.75 33.24 365 48.48 +37.2CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 38 54.70 +3.4CorvusPh n CRVS ... ... ...dd 17.64 7.42 113 11.96 +15.4sCostco COST 2.28f 1.1 30 212.08 150.00 2276 210.09 +12.9CountrP rs CPAH ... ... ...dd 7.30 1.75 476 2.27 -29.3CountyBcp ICBK .28 1.0 17 33.94 23.30 5 28.35 -4.7CoupaSft n COUP ... ... ...dd 64.95 28.52 924 61.18 +96.0Covenant CVTI ... ... 35 35.19 15.86 82 31.92 +11.1CowenInc s COWN ... ... 39 18.25 11.63 114 14.55 +6.6Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 7 25.30 -1.6Cowen33 n COWNL 1.94 7.8 ... 25.07 24.87 23 25.00 +.3CrackerB CBRL 5.00f 3.0 18 179.12 141.75 204 166.32 +4.7CraftBrew BREW ... ... 35 20.90 16.50 72 20.55 +7.0Cray Inc CRAY ... ... 68 28.60 17.35 147 25.15 +3.9CreditAcc CACC ... ... 16 377.82 239.00 102 353.43 +9.3CSVixMd rs TVIZ ... ... ...q 16.77 7.93 5 9.42 +5.0CSVixST rs VIIX ... ... ...q 23.92 10.84 271 15.41 +30.8CSSilvCC SLVO .58e 7.7 ...q 8.63 7.28 10 7.51 -4.9CSGoldCvC GLDI .55e 6.4 ...q 9.48 8.55 25 8.58 -5.0CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 188 24.99 +5.9CSVS3xInG DGLD ... ... ...q 55.21 37.83 52 48.67 +11.6CS VS3xGld UGLD ... ... ...q 12.72 9.19 754 9.52 -14.5CSVIVxMT ZIV ... ... ...q 94.42 60.60 259 73.16 -17.5CrS Crd n USOI 2.45e 8.5 ... 33.00 21.57 14 28.66 +7.6CS VSSilv USLV ... ... ...q 14.96 9.03 3533 9.48 -18.3Cree Inc CREE ... ... ...dd 50.68 20.50 1181 45.68 +23.0Cresud CRESY .45e 2.8 ... 23.69 15.53 162 16.28 -26.3Criteo SA CRTO ... ... 26 53.79 21.00 900 33.22 +27.6Crocs CROX ... ... ...dd 19.54 7.42 632 17.85 +41.2CronosGp n CRON ... ... ... 10.39 5.12 3733 6.79 -10.9CrssCtryHl CCRN ... ... 21 14.65 9.07 164 11.77 -7.8CrownCfts CRWS .32 5.8 17 7.54 5.40 1 5.55 -14.0CryoPrt wt CYRXW ... ... ... 6.77 1.40 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 15.00 4.25 287 14.62 +70.2Ctrip.com s CTRP ... ... 28 60.65 40.13 4901 47.32 +7.3CueBioph n CUE ... ... ... 17.99 10.30 76 12.97 +11.5CumbldPh CPIX ... ... ...dd 7.96 5.53 0 6.13 -16.7tCuris rs CRIS ... ... ... 11.35 1.89 369 1.94 -44.6Cutera CUTR ... ... 41 56.05 24.81 142 40.60 -10.5Cyanotch h CYAN ... ... ...dd 5.78 3.25 4 3.95 +1.0CybrOpt CYBE ... ... 96 25.69 11.35 102 18.20 +21.3CyberArk CYBR ... ... 87 67.65 39.34 225 63.72 +54.0Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 0 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 4.35 1.28 20 1.50 -13.8CymaBay CBAY ... ... ...dd 15.59 5.00 1154 13.85 +50.5CypSemi CY .44 2.7 28 18.87 12.50 4256 16.58 +8.8Cyren Ltd CYRN ... ... ...dd 3.15 1.35 3 2.75 +10.0CyrusOne CONE 1.84 3.2 89 65.73 43.49 1394 57.22 -3.9tCytRx rs CYTR ... ... ... 5.99 1.23 434 1.20 -29.0Cytokinetic CYTK ... ... ...dd 15.95 6.75 251 8.35 +2.5CytomX n CTMX ... ... ...dd 35.00 13.09 286 23.84 +12.9Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 1.62 77 1.73 -42.7Cytosorbnt CTSO ... ... ... 12.35 4.00 292 10.90 +67.7D -:tDBV Tech DBVT ... ... ... 50.57 19.54 278 19.67 -20.0Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.65 9.80 +1.0DFB Hlt un DFBHU ... ... ... 10.20 10.00 1 10.18 +1.8DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 5.55 -9.9DMC Globl BOOM .08 .2 ...dd 48.25 12.40 115 46.60 +86.0DNB Fncl DNBF .28 .8 15 37.15 30.00 7 35.35 +4.9DSP Gp DSPG ... ... ...cc 13.95 10.80 208 12.10 -3.2DXP Ent DXPE ... ... 40 43.21 24.86 53 39.52 +33.6DailyJourn DJCO ... ... ...cc 250.95 195.00 0 238.60 +3.6Daktronics DAKT .28 3.2 38 10.86 7.85 159 8.69 -4.8DareBio rs DARE ... ... ... 12.40 .74 158 1.25 -42.2DarioHlth DRIO ... ... ... 3.64 1.32 56 1.38 -13.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.63 15 9.97 +7.7Daseke n DSKE ... ... ... 14.52 8.16 384 9.97 -30.2Daseke wt DSKEW ... ... ... 2.08 .98 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 53 6.44 -46.5Datawatch DWCH ... ... ...dd 12.65 7.90 43 9.40 -1.1DaveBuster PLAY ... ... 17 68.34 37.85 1139 50.41 -8.6DavidsT g n DTEA ... ... ...dd 6.35 3.20 5 3.72 -4.6DavSelFn n DFNL ... ... ... 25.62 21.15 26 23.75 -.8DavSelEq n DUSA ... ... ... 25.32 20.76 10 24.08 +2.9DavSelW n DWLD ... ... ... 28.88 21.99 27 26.13 -.4DawsonGeo DWSN .05p ... ...dd 8.11 3.52 135 8.00 +69.0Deciphera n DCPH ... ... ... 45.61 15.15 194 40.13 +77.0DelFriscos DFRG ... ... ...dd 18.85 11.70 121 13.05 -14.4DelTaco TACO ... ... 11 15.99 10.00 237 13.59 +12.1DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1tDelmarPh n DMPI ... ... ... 2.84 .66 522 .70 -36.2DeltaTch h DELT ... ... ... 4.70 .91 47 1.05 -.9DenaliTh n DNLI ... ... ... 25.79 14.72 307 17.08 +9.2Dennys DENN ... ... 30 17.75 11.24 138 16.45 +24.2Dentsply XRAY .35 .8 ...dd 68.98 41.64 2010 44.28 -32.7Depomed DEPO ... ... ...dd 11.24 4.31 939 7.16 -11.1Dermira DERM ... ... ...dd 31.59 6.98 1165 10.36 -62.7DescSys DSGX ... ... 93 31.95 23.40 49 31.55 +11.1sDestMatrn DEST .80 12.2 ...dd 6.62 1.02 576 6.56 +120.9Dest XL DXLG ... ... ...dd 2.75 1.45 132 2.13 -3.4Deswell DSWL .28 8.8 ...dd 3.64 2.10 39 3.17 +16.5Determine DTRM ... ... ...dd 2.80 1.23 20 1.63 -9.4DexCom DXCM ... ... ...dd 102.10 42.62 931 95.30 +66.1DiamHill DHIL 7.00e ... 14 219.90 183.34 8 198.33 -4.0DiambkEn FANG .13p ... 25 138.14 82.77 1347 126.54 +.2DianaCnt rs DCIX ... ... ...dd 2772.13 1.31 536 1.61 -60.3DicernaPh DRNA ... ... ...dd 15.80 2.69 501 12.29 +36.1DifferBr rs DFBG ... ... ...dd 2.20 .70 1 .89 -6.3DiffusP hn DFFN ... ... ...dd 3.04 .42 148 .47 -60.2DigiIntl DGII ... ... 49 14.70 8.50 83 13.80 +44.5Digimarc DMRC ... ... ...dd 41.75 22.85 68 28.45 -21.3Digirad DRAD .22 13.3 ...dd 4.45 1.25 28 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 37 2.35 -11.3DigitlTurb APPS ... ... ...dd 2.59 .99 598 1.59 -11.2DimeCBc DCOM .56 2.8 20 22.65 17.75 92 20.35 -2.9Diodes DIOD ... ... 38 37.53 23.51 286 36.34 +26.8DiscIncA DISCA ... ... 14 28.56 15.99 6800 27.94 +24.8DiscIncB DISCB ... ... 17 48.85 19.25 1 33.55 +35.3DiscIncC DISCK ... ... 13 27.15 14.99 4580 25.85 +22.1DishNetw h DISH ... ... 16 66.50 28.80 1990 34.09 -28.6Diversicre DVCR .22 3.2 18 12.25 6.45 19 6.90 -31.1DivrsRest SAUC ... ... 2 2.84 1.12 84 1.18 -26.3tDixieGrp DXYN ... ... ...dd 4.75 2.25 16 2.31 -39.9DocuSign n DOCU ... ... ... 66.80 37.00 1601 56.47 +42.1DgssInt A n DOGZ ... ... ... 6.40 3.55 21 4.12 -30.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, June 27, 2018

PAGE 68

DollarTree DLTR ... ... 12 116.65 66.01 2370 85.15 -20.7DolphEnt hn DLPN ... ... ... 5.77 2.47 3 3.70 +2.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 19 13.80 -20.2DonegalB DGICB .50f 3.7 27 15.91 12.83 1 13.55 -11.0DorchMin DMLP 1.41e 7.4 19 20.93 13.90 31 19.15 +26.0Dorman DORM ... ... 23 83.60 56.36 88 71.36 +16.7DovaPh n DOVA ... ... ... 37.00 16.98 265 34.13 +18.5DragVic n LYL ... ... ... 14.99 3.09 154 3.61 -17.2DrprOkw n DOTA ... ... ... 10.00 9.71 12 10.00 +2.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 70 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.17 142 1.33 -67.4Dropbox n DBX ... ... ... 43.50 27.75 7055 32.77 +15.1DryShips s DRYS .14e ... 1 19.74 .98 3414 6.10 +72.8DuluthH n DLTH ... ... 33 23.16 15.13 406 22.64 +26.8Dunkin DNKN 1.39 2.0 29 70.55 50.89 848 68.93 +6.9DurectCp DRRX ... ... ...dd 2.55 .75 1504 1.74 +88.7Dynasil DYSL ... ... 9 2.06 1.13 6 1.37 +16.1Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.95 +2.4DynavaxT DVAX ... ... ...dd 24.45 8.15 1053 15.75 -15.8E -:E-Trade ETFC ... ... 25 66.46 36.09 1569 62.51 +26.1eBay s EBAY ... ... 25 46.99 33.95 11765 37.07 -1.8eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 34 26.32 -2.3EDAP TMS EDAP ... ... ... 4.25 2.07 76 3.20 +11.5eHealth EHTH ... ... ...dd 28.59 13.61 85 23.20 +33.6EMC Inc s EMCI .88 3.0 20 32.19 24.51 15 28.87 +.6ENDRA n NDRA ... ... ... 5.88 1.55 21 2.45 -49.6ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 27 1.16 +33.3ESSA Bcp ESSA .36 2.3 23 16.80 14.16 6 15.57 -.6EtfLonCanc CNCR ... ... ... 32.32 21.75 29 25.08 +5.5EtfAlpSmC SMCP ... ... ...q 27.10 23.22 26.30 +.8EtfValidea VALX ... ... ...q 30.43 26.30 0 29.82 +2.8IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.96 -1.0EVO Pay n EVOP ... ... ... 23.40 19.00 161 21.05 +10.7EXFO g EXFO ... ... ...dd 5.30 3.17 13 3.50 -19.5eXp Wrld n EXPI ... ... ...dd 19.00 12.56 62 12.57 -18.3EagleBncp EGBN ... ... 18 69.80 46.20 93 61.85 +6.8EagBcMT EBMT .36 1.9 16 21.95 17.35 11 19.35 -7.6EagleBkS rs EGLE ... ... ...dd 6.14 4.18 339 5.96 +33.0EaglFnB n EFBI .22p ... ... 19.57 14.50 16.48 +1.9EaglePhm EGRX ... ... 37 84.20 45.05 180 74.68 +39.8EstWstBcp EWBC .80 1.2 20 73.98 52.86 639 67.88 +11.6EastrAcq n EACQ ... ... ...cc 10.35 9.25 2086 10.25 +1.5EastrAc wt EACQW ... ... ... .97 .34 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 39 31.50 24.00 28 28.60 +9.4EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 67 8.69 +115.6EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 1 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.80 154 78.05 -1.5Echelon rs ELON ... ... ...dd 6.10 4.07 1 4.21 -24.0EchoGLog ECHO ... ... 70 32.95 13.00 398 29.55 +5.5EchoStar SATS ... ... 13 62.29 44.68 346 44.88 -25.1tEco-StimE ESES ... ... ...dd 1.74 .76 150 .75 -40.7EcologyEn EEI .40 3.2 ...dd 14.45 10.25 4 12.45 +18.6EdgeTher n EDGE ... ... ...dd 17.77 .84 613 1.11 -88.2Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.63 -9.8EditasM n EDIT ... ... ...dd 45.02 15.28 616 37.51 +22.1EducDevel EDUC .40f 2.1 32 27.93 9.25 12 18.90 -.3eGain EGAN ... ... ...dd 14.13 1.55 538 12.95 +146.7EgaletCp EGLT ... ... ...dd 2.59 .40 318 .45 -54.8EidosThr n EIDX ... ... ... 24.75 18.10 236 20.12 -13.0EigerBio rs EIGR ... ... ...dd 18.00 6.90 50 13.05 -6.5EksoBio n EKSO ... ... ...dd 4.77 1.02 68 1.70 -20.2ElPolLoc h LOCO ... ... 73 14.70 9.05 378 11.70 +18.2ElbitIm rs EMITF ... ... ... 3.24 1.90 0 2.27 -20.1ElbitSys ESLT 1.76 1.5 20 153.13 111.01 32 119.90 -10.0EldorRsts ERI ... ... 54 46.45 18.80 460 41.50 +25.2ElectSci ESIO ... ... 8 27.72 7.50 611 16.76 -21.8ElectroSen ELSE ... ... 33 5.24 2.96 2 3.97 -2.0electCore n ECOR ... ... ... 20.25 17.71 76 18.31 -7.8ElectArts EA ... ... 31 147.13 99.63 2655 140.37 +33.6EFII lf EFII ... ... ... 49.76 25.28 450 33.49 +13.4ElmiraSB ESBK .92b 4.5 17 20.60 18.00 3 20.40 +4.7EloxxPh n ELOX ... ... ... 24.60 11.11 300 19.67 +72.5EltekLtd rs ELTK ... ... ... 8.95 2.65 4.01 -1.7EmclaireF EMCF 1.12 3.3 17 35.77 26.75 0 34.00 +12.0Emcore EMKR 1.50e ... ...cc 12.20 4.40 164 5.25 -18.6EmmisC rs EMMS ... ... 1 5.84 2.44 10 5.62 +59.7EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 20.15 -25.4EnantaPh ENTA ... ... 64 122.43 33.15 300 113.49 +93.4EncoreCap ECPG ... ... 11 52.00 37.30 294 37.55 -10.8EncorW WIRE .08 .2 15 58.70 37.30 35 49.50 +1.7Endo Intl ENDP ... ... ...dd 12.54 5.27 3812 9.17 +18.3Endocyte ECYT ... ... ...dd 15.45 1.17 1417 14.45 +237.6Endologix ELGX ... ... ...dd 6.72 3.75 509 5.85 +9.3EndurIntl EIGI ... ... ...dd 10.00 6.95 453 9.50 +13.1Energous WATT ... ... ...dd 33.50 6.91 592 15.91 -18.2EngyFocus EFOI ... ... ...dd 3.46 1.51 6 1.94 -20.8EnrgyRec ERII ... ... ...cc 11.30 6.13 157 8.17 -6.6EnrgXXi hn EGC ... ... ...dd 21.17 3.41 1092 8.97 +56.3sEnphase ENPH ... ... ...dd 6.99 .76 7361 7.30 +202.9EnsignGp s ENSG .18 .5 31 40.09 18.75 182 37.86 +70.5EnstarGp ESGR ... ... 18 237.30 183.85 28 210.90 +5.1EntegraFn ENFC ... ... 23 30.70 22.00 48 28.35 -3.1Entegris ENTG .28 .8 30 39.55 21.78 830 34.80 +14.3EntBcpMA EBTC .58 1.4 23 44.14 30.00 18 41.52 +21.9EntFinSv EFSC .44 .8 20 57.05 36.65 117 54.70 +21.2Epizyme EPZM ... ... ...dd 21.40 11.15 258 14.45 +15.1ePlus s PLUS ... ... 25 99.80 67.65 75 96.65 +28.5Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 1497 429.00 -5.3EquitFin n EQFN .20p ... ... 10.95 9.92 10.55 -3.2EqtyBcsh n EQBK ... ... 27 44.26 29.66 41 43.06 +21.6Ericsson ERIC .13e 1.7 ... 8.05 5.52 3593 7.61 +13.9ErieInd ERIE 3.36 2.8 29 129.73 106.63 19 118.10 -3.1tErytechP n ERYP ... ... ... 30.56 12.51 6 12.44 -43.5Escalade ESCA .50 3.4 15 15.25 11.65 7 14.85 +20.7Esperion ESPR ... ... ...dd 82.68 33.06 489 38.26 -41.9EsqFnHld n ESQ ... ... ... 29.45 14.51 28 25.97 +31.6EssaPh gs EPIX ... ... ... 12.74 2.00 11 4.00 -8.7Essendant ESND .56 4.1 ...dd 15.01 7.20 226 13.57 +46.4EstreAm n ESTR ... ... ... 13.38 7.76 8.30 -4.0EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 62 45.88 13.58 1688 41.98 +105.3EuroTech CLWT ... ... ... 8.45 2.00 110 4.25 +28.4Euronet EEFT ... ... 19 101.07 70.67 298 84.45 +.2Euroseas rs ESEA ... ... ... 2.73 1.24 24 1.62 -5.2EveloBio n EVLO ... ... ... 16.75 11.30 146 12.20 -24.9Ever-Glory EVK ... ... 7 4.50 1.96 12 3.45 +46.8Everbrdg n EVBG ... ... ...dd 53.42 21.56 394 44.58 +50.0EvrspnTc n MRAM ... ... ...dd 25.39 6.40 33 9.23 +23.1EvineLive EVLV ... ... ... 1.62 .76 186 1.25 -10.7EvofemBio EVFM ... ... ...dd 12.56 .30 19 3.16 +62.1Evogene EVGN ... ... ...dd 5.75 2.66 1 2.92 -4.8EvokePhm EVOK ... ... ...dd 4.09 1.85 59 2.55 +12.8Evolus n EOLS ... ... ...dd 39.50 6.75 238 30.36 +164.0EvolvgSys EVOL .44 15.2 8 5.85 2.90 22 2.90 -38.3ExOne XONE ... ... ...dd 13.40 6.16 200 7.50 -10.7ExactSci h EXAS ... ... ...dd 71.60 33.86 2225 63.99 +21.8ExelaTch n XELA ... ... ...dd 10.00 4.15 451 5.08 -1.4Exelixis EXEL ... ... 26 32.50 18.50 13464 21.10 -30.6ExlSvcHld EXLS ... ... 42 64.34 52.50 81 57.86 -4.1Expedia EXPE 1.20 1.0 56 161.00 98.52 1028 122.03 +1.9ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1257 72.64 +12.3Exponent s EXPO ... ... 60 52.63 28.48 154 49.75 +39.9ExpScripts ESRX ... ... 10 85.07 55.80 2589 77.84 +4.3ExtendStay STAY .88f 4.0 46 22.58 16.27 1687 21.96 +15.6ExtrOilGs n XOG ... ... ... 17.42 10.28 1298 15.18 +6.1ExtrmNet EXTR ... ... ...dd 15.55 8.10 2142 8.21 -34.4EyePtPh EYPT ... ... ...dd 2.88 .93 209 1.87 +73.1EyegatePh EYEG ... ... ... 1.47 .29 170 .54 -50.0Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 6.85 30 7.01 -29.3Ezcorp EZPW ... ... 17 15.10 7.55 503 12.75 +4.5F -:F5 Netwks FFIV ... ... 23 183.27 114.63 631 172.48 +31.4FAT Br n FAT .12p ... ... 13.99 5.54 10 7.35 -17.6FFBW n FFBW ... ... ... 12.50 10.30 2 11.00 -.2FLIR Sys FLIR .64 1.2 31 55.72 33.95 1300 52.21 +12.0FNB Bnc s FNBG .52 1.4 ... 39.50 26.12 4 38.40 +5.2FNCB Bc n FNCB .04p ... ... 10.00 8.01 8.97 -3.0sFRP Hldgs FRPH ... ... 21 64.15 41.90 31 64.40 +45.5sFS Bncp FSBW .56f .9 13 61.51 42.77 22 60.96 +11.7FSB Bcp n FSBC ... ... ... 18.23 14.60 0 17.75 +4.4FTD Cos FTD ... ... ...dd 20.65 3.46 199 5.24 -27.1Facebook FB ... ... 37 203.55 147.80 17869 199.00 +12.8FDaves DAVE ... ... ...dd 9.65 3.40 23 6.60 +.8Fanhua FANH .65e 2.0 55 38.24 8.21 164 32.69 +51.2FarmerBrs FARM ... ... ...dd 35.05 23.60 59 30.95 -3.7FarmMer s FMAO .56f 1.2 25 49.99 26.89 13 46.24 +13.3FarmCB FFKT .50 .9 22 55.05 32.60 28 53.60 +39.2FarmersNB FMNB .28 1.7 19 16.75 12.80 25 16.10 +9.2FaroTech FARO ... ... ...dd 65.35 32.25 55 53.90 +14.7Fastenal FAST 1.48 3.0 24 58.74 39.79 2264 49.42 -9.6FateThera FATE ... ... ...dd 14.45 2.52 350 12.20 +99.7Fauquier FBSS .48 2.3 41 22.25 17.24 1 20.81 -5.0FedNatHld FNHC .32 1.4 20 24.37 9.78 211 23.16 +39.8FedlStAc n FSAC ... ... ...dd 9.84 9.65 1 9.80 +.9FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 1 10.50 +2.4FenncPhr n FENC ... ... ... 14.99 7.55 118 10.50 +4.8Ferrogl n GSM .16 1.8 ... 17.61 8.65 377 8.93 -44.9Fibrocll rs FCSC ... ... ... 23.18 2.21 717 2.83 -11.6FibroGen FGEN ... ... ...dd 65.00 30.95 879 61.35 +29.4sFidD&D n FDBC .96 1.5 ... 63.79 33.09 16 64.00 +55.0FidNasdIdx ONEQ 2.29e .8 ...q 306.00 239.20 33 296.43 +9.3FidelSo LION .48 1.8 17 27.05 20.28 103 26.27 +20.5FidusInvst FDUS 1.56a 10.9 9q 17.05 12.63 119 14.30 -5.8FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 16 25.52 +2.1sFiestaRst FRGI ... ... ...dd 27.90 15.50 493 28.15 +48.2FifthThird FITB .72f 2.4 9 34.67 24.59 6847 29.60 -2.4FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 19 27.44 -3.751job JOBS ... ... ...dd 114.63 44.63 227 103.86 +70.7FinTcII n FNTE ... ... ... 11.76 9.70 556 9.98 +.6FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.35 -1.4FinclEngin FNGN .32 .7 51 44.95 24.45 260 44.90 +48.2FnclInst FISI .96 2.9 17 34.35 25.65 32 33.60 +8.0Finisar FNSR ... ... ...dd 28.84 14.25 1809 17.41 -14.4FinjanH FNJN ... ... 4 4.00 1.66 376 3.25 +50.3FireEye FEYE ... ... ...dd 19.36 13.40 3772 15.70 +10.6FstBcpME FNLC .96 3.2 17 32.33 25.00 11 29.72 +9.1FtBcpNC FBNC .40 .9 25 42.94 29.73 90 42.21 +19.5FstBcMiss FBMS .20f .6 22 36.58 26.05 28 36.25 +6.0FstBkNJ FRBA .12 .9 31 14.95 11.15 42 13.88 +.2FstBusey rs BUSE .80f 2.5 22 33.22 27.33 102 32.51 +8.6FBusnFn s FBIZ .56 2.1 19 26.95 20.57 19 26.13 +18.1FrstCap FCAP .92 2.3 20 43.02 30.03 5 39.97 +8.8tFtChoBc n FCBP ... ... ... 33.50 26.71 17 28.08 +1.2FCtzBA FCNCA 1.40 .3 21 463.44 323.74 76 418.15 +3.8FCmtyBsh FCBC .72a 2.1 21 36.09 24.02 56 33.62 +17.0FCmtyCp FCCO .40 1.6 25 26.25 19.50 18 25.30 +11.9FtConnBcp FBNK .68f 2.2 23 31.90 23.25 192 31.05 +18.71stCnstBn FCCY .24 1.1 18 27.00 16.15 18 21.95 +19.9FstDeFn FDEF 1.20 1.9 17 64.84 47.01 24 63.76 +22.7FFnclOH FFBC .76 2.4 21 33.70 22.80 260 32.10 +21.8FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 56.35 37.31 165 52.85 +17.3FstFnIN THFF 1.02 2.2 20 50.20 39.55 23 46.30 +2.1FstFnNwst FFNW .32f 1.6 23 21.82 13.13 35 20.17 +30.0FstFound s FFWM ... ... 23 20.43 16.08 174 19.14 +3.2FstGtyBc n FGBI .64b 2.3 ... 29.50 22.76 8 27.41 +9.6FsHawaii n FHB .96 3.2 ... 32.36 26.30 582 30.07 +3.1FIntntBcp INBK .24 .7 14 42.40 27.25 72 34.20 -10.4FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.75 -2.9FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 150 43.10 +7.6FstMerch FRME .88f 1.9 20 49.19 37.09 198 46.99 +11.7FstMidIll FMBH .68a 1.7 18 42.46 30.01 48 40.90 +6.1FMidBc FMBI .44 1.7 20 27.40 20.50 454 26.24 +9.3FstNwBc n FNWB ... ... 45 18.35 15.04 13 16.24 -.4 FstSavFin FSFG .60 .8 20 80.01 51.16 3 72.54 +27.2FstSolar FSLR ... ... 32 81.72 38.36 2736 51.91 -23.11stSource SRCE .96f 1.7 21 56.77 44.59 21 55.26 +11.7FTNDXTc QTEC .58e .7 ...q 83.42 61.64 106 77.51 +7.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 28.95 -1.3FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.05 +.2FT AsiaPc FPA 1.01e 3.1 ...q 38.10 32.24 2 32.94 -7.8FT Europe FEP .65e 1.7 ...q 42.49 34.45 836 38.46 -1.5FT LatAm FLN 2.01e 11.3 ...q 23.27 17.33 4 17.76 -13.0FT Brazil FBZ 1.62e 14.0 ...q 18.24 11.46 2 11.57 -25.5FT China FCA .68e 2.3 ...q 34.79 23.38 5 29.46 -.8FT Japan FJP .77e 1.4 ...q 63.38 51.72 92 55.70 -7.0tFT SKorea FKO .59e 2.3 ...q 32.08 25.96 0 25.87 -12.4FT DevMkt FDT .96e 1.6 ...q 67.22 54.77 90 59.94 -3.9FT EmMkt FEM .64e 2.5 ...q 31.32 23.02 248 25.95 -7.0FT Germny FGM 1.04e 2.2 ...q 55.51 42.95 20 46.57 -9.0FT Canada FCAN .29e 1.1 ...q 27.35 22.52 1 25.76 -2.9FT UK FKU 1.57e 3.9 ...q 43.39 35.41 2 40.36 +1.2FT Switzld FSZ .78e 1.6 ...q 56.74 48.28 18 50.16 -4.9FT HKong FHK 2.82e 7.1 ...q 46.25 36.40 39.74 -6.3FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.3 ...q 47.47 36.29 102 38.15 -12.0FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.50 6 41.80 -5.8FT EurzAlp FEUZ .50e 1.2 ...q 48.43 38.64 16 41.89 -4.6FstT BICK BICK .34e 1.2 ...q 33.60 25.54 25 27.27 -9.7FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.66 -1.7FtTrMun n MCEF ... ... ... 19.39 17.65 3 17.88 -4.6FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 28 49.16 -3.1FTNsdGrid GRID .19e .4 ...q 53.73 43.00 3 49.04 -3.8FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 90 18.36 -3.4FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 96 35.54 +1.0FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 88 51.13 -1.0FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.12 4 17.22 -7.6FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 9 22.76 -2.4FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 3 49.19 -3.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 9 22.58 -2.1FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 208 59.98 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 431 30.14 +.9FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 39 29.99 +4.7FT DWF5 FV .18e .6 ...q 31.03 24.61 157 29.68 +7.7FT AmIndR AIRR .08e .3 ...q 28.40 22.38 5 26.90 -1.9FT AI Rob n ROBT .07p ... ... 30.96 28.50 5 29.42 +2.3FT US Eq RNDV .35e 1.6 ... 23.04 19.30 2 21.42 -1.2FT SmCap RNSC .22e 1.0 ... 23.22 19.03 0 22.83 +6.1FT MdCap RNMC .19e ... ... 22.75 19.19 0 21.99 +1.3FT LgCap RNLC .18e ... ... 23.11 19.67 3 21.92 +.6FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 30 49.95 -4.3FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.86 -4.1FT QualInc QINC .60e 2.4 ...q 26.90 23.66 1 24.83 -2.6FTNsSem ef FTXL .14e .4 ... 36.21 24.11 5 32.54 +7.5FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 1 23.21 +8.2FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 2 21.80 +1.9FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 9 24.32 +15.1FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 20.08 -3.4FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 131 28.96 -1.4FTDorW n FVC .17e .6 ... 28.96 22.93 26 27.67 +7.8FT DWInt IFV .32e 1.5 ...q 24.24 19.49 126 20.94 -5.9FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.67 3 37.76 -10.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.21 -.5FT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 3 57.36 -5.3FT RivDev RFDI 1.09e 1.8 ... 68.99 59.70 24 61.32 -4.3FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 61.68 189 66.47 -5.6FT RivEur RFEU .95e 1.5 ... 70.58 60.72 196 62.43 -4.5FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.22 -2.6FTCapStrn FTCS .59e 1.2 ...q 54.95 45.24 95 51.16 +.3FTN100ExT QQXT .14e .3 ...q 52.82 45.13 10 50.12 +3.1FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 15 19.71 -2.9FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 0 34.33 +3.7FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 3 29.09 +1.1FTCloudC SKYY .13e .2 ...q 55.46 38.88 232 53.33 +16.2FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.57 3 37.71 -10.7FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 26.29 -6.6FT GblNRs FTRI .45e 3.6 ...q 13.25 10.94 1 12.49 +.9FT Cybersc CIBR .03e .1 ...q 27.84 20.59 150 26.38 +14.1FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 5 35.30 -.3tFTSenLoan FTSL 1.83 3.8 ...q 48.67 47.84 156 47.86 -.4FTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 87 47.44 -2.3FT GlbCmd FTGC .26e ... ...q 21.88 19.05 291 20.55 -.8FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 50 52.65 -1.6FTNDXEq QQEW .27e .4 ...q 63.55 52.67 15 60.73 +4.8FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 52 56.28 +7.4FTSmartph FONE .86e 1.8 ...q 55.89 47.30 1 48.53 -7.0FstUSBcsh FUSB .08 .7 35 14.38 10.52 1 11.65 -9.0FstUtdCp FUNC .36 1.6 21 24.32 14.45 59 22.25 +27.9First LI s FLIC .60 2.3 10 33.50 23.30 57 25.55 -10.4FsthdTech SVVC ... ... ...q 15.59 7.29 20 14.35 +60.2FstSvc n FSV .54 .7 40 74.71 62.75 21 74.34 +6.3Fiserv s FISV ... ... 35 76.98 59.85 1528 74.18 +13.1FiveBelow FIVE ... ... ...cc 103.99 44.30 1460 101.53 +53.1FivePrime FPRX ... ... ...dd 48.87 15.66 345 17.77 -18.9FiveStar FVE ... ... ...dd 1.80 1.05 11 1.40 -6.7Five9 FIVN ... ... ...dd 39.55 19.53 554 34.22 +37.5Flex Ltd FLEX ... ... 15 19.71 12.93 2892 14.31 -20.5FlexPhm n FLKS ... ... ...dd 8.98 1.04 162 1.08 -69.1FlxGlbImp ESGG ... ... ... 101.95 85.30 1 94.34 -.7FlxUS Imp ESG ... ... ... 70.00 56.50 0 64.12 +.8FlxRAstAlo ASET ... ... ... 29.37 26.74 3 27.82 -3.2FlxUSQLgC QLC ... ... ...q 35.78 29.39 1 33.98 +1.9FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 2 49.55 -9.5FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 12 48.82 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 6 23.14 -1.8FlexSh n FPAY ... ... ... 6.56 2.62 41 3.17 -16.6FlexionTh FLXN ... ... ... 32.25 19.06 322 26.57 +6.1Flexstl FLXS .88 2.2 ... 57.79 34.74 17 40.75 -12.9Fluent Inc FLNT ... ... ... 6.95 2.05 1998 2.65 -39.8Fluidigm FLDM ... ... ...dd 8.38 2.52 112 5.66 -3.9FlushFn FFIC .80 2.9 20 31.45 24.59 53 27.13 -1.3Foamix FOMX ... ... ... 7.45 4.33 68 5.03 -16.3Fonar FONR ... ... 11 33.90 21.10 30 27.50 +12.9ForeScTc n FSCT ... ... ...dd 37.81 21.56 456 33.26 +4.3ForshtAut n FRSX ... ... ... 10.45 2.44 466 3.87 -4.0FormFac FORM ... ... 36 18.65 11.10 590 13.85 -11.5FormulaSy FORTY .68e 2.0 ... 45.65 32.55 0 34.10 -15.9ForrestR FORR .80 1.9 55 47.75 36.95 22 42.90 -2.9Forterra n FRTA ... ... 58 12.30 3.02 303 9.90 -10.8Fortinet FTNT ... ... ...cc 66.32 35.44 1426 62.87 +43.9FortressBio FBIO ... ... ...dd 5.54 2.79 43 3.03 -24.1FortB pfA FBIOP 2.34 10.8 ... 24.80 20.01 2 21.60 -5.1ForwrdA FWRD .60 1.0 26 64.80 49.88 179 59.56 +3.7Forward h FORD ... ... 27 4.45 1.02 110 1.63 +32.5ForwdPh FWP 23.12e ... ... 9.70 1.63 58 2.64 -28.3Fossil Grp FOSL ... ... ...dd 32.17 5.50 852 31.14 +300.8Foster FSTR .16 .7 ...dd 30.30 17.00 33 24.40 -10.1FndtnMed FMI ... ... ...dd 137.20 31.70 505 136.60 +100.3sFoxFactory FOXF ... ... 34 46.80 32.75 281 47.40 +22.0Francesca FRAN ... ... 38 11.53 4.51 1190 7.66 +4.8FrankElec FELE .48f 1.1 27 48.80 37.60 55 45.55 -.8FredsInc FRED .24 11.4 ...dd 13.15 1.30 4100 2.10 -48.1FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 122 16.39 -4.0FreqElec FEIM ... ... ...dd 10.59 7.51 7 7.96 -15.0sFreshpet FRPT ... ... ...dd 25.25 14.10 260 26.15 +38.0Fronteo FTEO ... ... ... 23.31 10.68 23.26 +85.9FrontC pf FTRPR 11.13 101.7 ... 14.05 6.03 271 10.94 +60.1tFrontr rs FTR 2.40 39.0 ... 18.60 6.08 3700 6.16 -8.9FuelTech FTEK ... ... ...dd 1.83 .71 20 1.07 -4.6FuelCell rs FCEL ... ... ...dd 2.49 1.18 1172 1.37 -19.4FulgentG n FLGT ... ... ... 7.04 2.73 4 4.21 -3.9tFulingGbl n FORK ... ... ... 6.00 2.70 38 2.80 -29.1FullHseR FLL ... ... ...dd 4.10 2.33 8 3.40 -12.6FultonFncl FULT .48 2.8 17 19.55 16.45 694 16.90 -5.6Funko n FNKO ... ... 62 12.37 5.81 193 11.75 +76.7FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 53 1.98 -52.5FuweiF rs FFHL ... ... ...dd 4.93 2.39 26 3.08 +4.9G -:GWilliFood WILC ... ... 21 7.66 5.11 2 6.82 -5.1G1Thera n GTHX ... ... ... 52.76 12.04 253 44.32 +123.4GCI Lb A n GLIBA ... ... ... 55.47 41.33 431 45.53 -16.8GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 26 24.21 +6.4GDS Hld n GDS .46p ... ... 45.88 8.20 1095 40.41 +79.4GSE Sy GVP ... ... 14 3.65 2.35 10 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 37 7.86 -1.3GSV Cap GSVC ... ... 5 9.39 3.83 116 6.85 +25.7GTY Tch n GTYH ... ... ...cc 10.20 9.75 10.07 +1.4GTY Tc un GTYHU ... ... ... 11.00 10.14 10.41 +.9GTY Tch wt GTYHW ... ... ... 1.80 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 21.65 398 46.57 +26.2GTx Inc rs GTXI ... ... ...dd 23.40 4.45 248 16.92 +33.1GW Pharm GWPH ... ... ...dd 164.76 95.65 1256 146.51 +11.0GWG Hldgs GWGH ... ... ...dd 10.95 7.28 3 7.60 -8.7GabMedM n MOGLC ... ... ... 100.10 99.90 1 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... sGaiam A GAIA ... ... ...dd 22.50 10.35 217 22.05 +77.8Galapag n GLPG ... ... ... 121.09 72.90 53 97.45 +3.9GalectinTh GALT ... ... ... 9.49 1.28 1858 6.25 +87.1GalmedPh GLMD ... ... 15 27.06 3.61 545 13.10 +43.2Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 2454 36.20 -2.2tGamngPtrs GPIC .12e ... ... 12.50 8.18 17 8.40 -25.3Garmin GRMN 2.12f 3.5 19 65.96 49.80 519 60.25 +1.1GarrisnCap GARS 1.12 13.8 8 8.95 7.77 74 8.10 -.1Gemphire n GEMP ... ... ... 21.59 4.75 197 5.44 -31.5Gencor s GENC ... ... 41 18.45 14.85 45 16.05 -3.0sGenFin GFN ... ... ...dd 13.05 4.50 173 13.10 +92.6GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 1 103.09 +2.7GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 3 25.66 +1.6GeneticT rs GENE ... ... ... 2.05 .70 58 1.04 -10.3GeniusBr n GNUS ... ... ... 4.37 2.01 33 2.61 -3.9GenMark GNMK ... ... ...dd 12.80 3.63 206 6.91 +65.7GenoceaB GNCA ... ... ...dd 6.78 .79 323 .91 -21.4sGenomic GHDX ... ... ...cc 53.65 26.54 411 52.18 +52.6Genprex n GNPX ... ... ... 19.45 3.84 316 8.61 +83.2Gentex GNTX .44f 1.9 16 25.41 16.59 2358 23.51 +12.2Gentherm THRM ... ... 44 40.80 29.50 717 39.50 +24.4GeospcT hs GEOS ... ... ...dd 18.71 9.18 133 14.45 +11.4GerABcp s GABC .60 1.6 21 39.02 30.75 27 36.94 +4.6GeronCp GERN ... ... ...dd 6.68 1.74 2913 3.57 +98.3Gevo rs GEVO ... ... ... 24.74 3.23 6830 7.65 -35.2Gibraltar ROCK ... ... 18 40.70 25.61 273 38.25 +15.9GigaMda rs GIGM ... ... ...dd 4.37 2.36 13 3.07 +1.0GilatSatell GILT ... ... ...dd 9.22 4.36 12 8.67 +12.1GileadSci GILD 2.28 3.2 8 89.54 64.27 6538 70.25 -1.9GlacierBc GBCI .92f 2.3 22 41.47 31.38 327 39.93 +1.4GladstnCap GLAD .84 9.3 9 9.95 7.80 62 9.08 -1.4Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 2 25.50 -1.4GladstnCm GOOD 1.50 7.8 ...dd 23.29 16.78 167 19.18 -8.9GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 3 26.64 +.8Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 3 26.15 +.3GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 2 25.40 -1.9GladstInv GAIN .80a 6.8 16 12.26 9.00 103 11.81 +5.8GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 3 25.21 -.5GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 25.41 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 7 25.23 -1.5GladstLnd LAND .53 4.2 87 14.29 11.26 129 12.75 -5.1GladLnd pfA LANDP 1.59 6.3 ... 26.94 25.36 2 25.42 -1.7GlenBurnie GLBZ .40 3.5 25 13.42 10.34 11.40 +3.1GblBldT n GBT ... ... ...dd 68.05 24.03 1358 38.70 -1.7GblEagEnt ENT ... ... ...dd 3.84 .87 538 2.54 +10.9GlbIndem GBLI ... ... 28 49.91 32.22 20 41.65 -.9GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 4 25.65 -.8GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 13 25.97 +.4GlSlfStor n SELF .26 6.4 ... 5.15 3.92 3 4.08 -11.5GlWatRs n GWRS .28 2.8 ... 10.00 8.40 7 9.94 +6.4GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 41 15.25 -1.9GblXSocM SOCL ... ... ...q 39.03 27.80 15 36.08 +9.5GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 6 29.84 -3.4GbX Auto n DRIV ... ... ... 15.78 14.50 2 14.70 -3.8GblX SupDv EFAS ... ... ... 19.06 17.07 0 17.24 -4.8GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.73 -6.8GblX Rob n BOTZ ... ... ... 27.42 18.41 748 22.28 -6.0GlbXCon ef KRMA ... ... ... 20.83 17.33 3 19.96 +2.8GblXMilTh MILN ... ... ... 22.96 17.31 20 22.34 +16.0GbX Longv LNGR ... ... ... 21.38 18.23 2 20.88 +7.4GlX Intrn n SNSR ... ... ... 21.41 17.66 11 19.70 -.8GbX HlthW BFIT ... ... ... 19.30 15.68 2 18.86 +13.2GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 39 14.87 -2.8GlX Fintc n FINX ... ... ... 27.46 18.22 194 26.39 +20.2GlXCatholc CATH ... ... ... 35.58 29.69 11 33.71 +2.4GlobusM rs GLBS ... ... ... 2.26 .50 113 .52 -54.6 GluMobile GLUU ... ... ...dd 6.75 2.43 1373 6.52 +79.1GlycoMim GLYC ... ... ...dd 26.05 10.06 798 14.63 -12.9Gogo GOGO ... ... ...dd 14.76 4.55 680 4.84 -57.1GolLNGLtd GLNG .20 .7 ... 35.54 19.32 982 28.42 -4.7GolLNGPt GMLP 2.31 14.9 ... 23.46 14.27 130 15.54 -31.8GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 19 25.08 -3.6GoldBull n DNJR ... ... ... 8.50 4.40 1 6.79 +43.1GoldenEnt GDEN ... ... 28 34.75 19.41 273 28.24 -13.5GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.82 76 8.75 +7.4GolubCap GBDC 1.28a 7.0 12 19.87 17.35 162 18.24 +.2GoodTimes GTIM ... ... ...dd 4.05 2.25 39 3.55 +34.0Goodyear GT .56 2.3 8 36.52 23.97 2271 24.45 -24.3sGoosehIn n GSHD ... ... ... 27.93 10.78 267 28.20 +79.0GoPro GPRO ... ... ...dd 11.89 4.42 3520 6.60 -12.8GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 1 10.25 +2.5GorsHl A n GSHT ... ... ... 10.40 9.85 7 10.17 +2.3GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 13 10.80 +4.2GovPrpIT GOV 1.72 11.3 25 22.61 11.87 665 15.26 -17.7GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 23 25.46 -1.5GrCanyEd LOPE ... ... 25 117.12 71.01 625 113.38 +26.6Gravity rs GRVY ... ... 26 108.97 13.18 17 58.92 -37.7GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 16 9.44 -4.1GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 30 25.41 -.1GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 2 24.89 +1.7GrElm hn GEC ... ... ... 4.40 3.20 3 3.65 -9.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 100 5.35 -.9GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 19 58.85 +13.9GreenBncp GNBC .10p ... 17 24.40 18.55 228 22.10 +8.9GreenBrick GRBK ... ... 13 12.50 8.90 598 9.45 -16.4GreenPlns GPRE .48 2.4 ...cc 21.90 15.60 469 20.05 +19.0GrnP LP n GPP 1.90f 11.0 10 21.00 15.65 30 17.25 -7.8tGreensky n GSKY ... ... ... 27.02 22.05 1056 22.04 -5.7GrCB NY s GCBC .39 1.1 26 38.00 22.16 6 34.45 +5.7Greenlight GLRE ... ... ...dd 23.15 14.10 205 14.65 -27.1tGreenpro n GRNQ ... ... ... 22.70 11.16 1 9.70 -55.9GrdsmHld n GSUM ... ... ... 13.99 3.68 106 6.66 -27.2sGriffin GRIF .40f .9 36 45.26 29.70 11 45.98 +25.3GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 917 22.25 -2.9GrinrdSh n GRIN ... ... ... 17.00 9.55 1 13.50 -20.6Groupon GRPN ... ... ... 5.99 3.38 6743 4.37 -14.3GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 83 40.85 -1.5GrpoFin GGAL .36e 1.0 ... 73.45 36.09 483 37.19 -43.5GuarntyBc GBNK .66 2.1 22 35.20 24.70 99 30.70 +11.0GuarBcs n GNTY .56 1.6 22 37.36 28.00 13 34.28 +11.8GuarFBc GFED .48 2.0 21 24.34 19.15 23.94 +7.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 77 9.75 -27.4GulfRes GURE ... ... 3 2.05 1.31 19 1.40 -5.1GulfportE GPOR ... ... 6 15.09 8.11 6473 12.42 -2.7Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 4 19.85 -1.2H -:H&E Eqp HEES 1.10 3.0 11 44.24 18.93 207 36.34 -10.6HD Supply HDS ... ... 12 44.63 28.97 2640 42.90 +7.2HL Acq un HCCHU ... ... ... HMN Fn HMNF ... ... 18 19.95 16.61 3 19.81 +3.7HMS Hldgs HMSY ... ... 43 23.62 11.01 576 22.33 +31.7HTG Mol h HTGM ... ... ...dd 5.83 1.59 384 3.38 +66.5HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.75 -3.0HabitRest HABT ... ... 62 17.45 8.10 228 10.50 +9.9HackettGp HCKT .34f 2.1 19 19.24 13.24 285 16.15 +2.8Hailiang n HLG ... ... ... 88.92 8.04 46 78.34 +73.3HainCels lf HAIN ... ... ... 45.61 25.41 1183 28.96 -31.7HalladorE HNRG .16 2.2 8 8.40 4.79 48 7.35 +20.7HallmkFn HALL ... ... ...dd 11.83 8.62 22 10.00 -4.1Halozyme HALO ... ... 40 21.48 11.41 677 17.99 -11.2HamiltnBc HBK ... ... ...dd 16.20 14.00 0 15.31 -.6HamilLa n HLNE .85f 1.8 53 52.00 21.35 177 47.47 +34.1HancJaf n HJLI ... ... ... 5.64 3.78 54 4.06 -22.5HancWhit HWC .96 2.0 18 56.40 41.05 332 48.60 -1.8HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 5 25.65 -1.6HanmiFin HAFC .96 3.3 16 33.10 25.45 192 29.45 -3.0Hanwha rs HQCL ... ... 15 9.50 5.97 48 6.15 -12.4HarbrOne n HONE ... ... 61 21.00 15.92 35 19.05 -.6Harmonic HLIT ... ... ...dd 5.50 2.80 480 4.35 +3.6HartGImp n HFGIC ... ... ... 100.11 99.99 2 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 281 5.50 +66.7HarvCapCr HCAP 1.14a 10.9 7 14.09 9.90 17 10.50 -4.2HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 8 25.41 -.2Hasbro HAS 2.52f 2.8 54 116.20 79.00 654 90.95 +.1HawHold HA .48 1.3 5 48.65 32.40 615 36.85 -7.5HawaiiTel HCOM ... ... ...dd 31.91 24.01 9 28.42 -7.9Hawkins HWKN .88 2.5 18 48.20 30.55 68 35.25 +.1HawthornB HWBK .40f 1.8 17 22.23 17.38 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 9.76 +2.1HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.22 +3.2HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 38 37.69 +17.6HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 851 41.63 -21.0HlthInsInn HIIQ ... ... 24 37.38 12.65 301 31.30 +25.5HealthEqty HQY ... ... 93 82.04 40.21 500 77.09 +65.2HlthStrm HSTM 1.00e ... 73 29.48 21.15 177 27.80 +20.0HrtlndEx HTLD .08 .4 19 25.22 17.38 773 18.39 -21.2HeartFn HTLF .52a .9 19 58.05 42.10 90 56.40 +5.1HeatBio rs HTBX ... ... ... 7.89 1.09 968 2.26 -41.0HebronTc n HEBT ... ... ... 4.05 1.45 31 2.08 -20.9HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 138 36.25 +47.7HelenTroy HELE ... ... 17 102.88 81.10 210 98.75 +2.5tHeliMAn h HMNY ... ... ... 38.86 .28 28062 .25 -96.1Helius Med n HSDT ... ... ... 13.20 7.47 105 10.11 +29.4HemisMda HMTV ... ... ... 13.95 10.50 50 13.70 +18.6HennesAd s HNNA .40 2.3 8 20.00 14.29 4 17.41 +5.3HSchein s HSIC ... ... 29 93.14 62.56 1754 74.86 +7.1HrtgeCo HTBK .44 2.5 20 18.10 12.76 167 17.30 +12.9HrtgeFn HFWA .60 1.8 23 34.65 25.25 143 33.60 +9.1HeritCryst HCCI ... ... 29 25.20 15.05 73 20.20 -7.1HernTher h HRTX ... ... ...dd 42.90 12.70 3842 40.55 +124.0tHerzdCrb CUBA .12e ... ...q 7.54 6.60 9 6.64 -7.2HeskaCorp HSKA ... ... 63 115.00 56.59 29 102.40 +27.7Hexindai n HX ... ... ... 17.00 8.06 75 10.23 -7.4Hibbett HIBB ... ... 13 29.50 9.40 485 23.70 +16.2HighSenLn SNLN .79 4.3 ...q 18.41 18.13 81 18.15 -.2HighpwrInt HPJ ... ... 4 5.90 2.75 16 3.20 -13.5HghwyH HIHO .32e 6.9 ... 6.55 3.30 3 4.65 +10.7HimaxTch HIMX .10e 1.3 53 13.95 5.97 1203 7.62 -26.9HingmSv HIFS 1.36a .6 19 242.00 174.47 2 221.50 +7.0Histogenics HSGX ... ... ...dd 3.35 1.60 130 2.56 +24.9Holl ysys HOLI .12e .5 10 28.35 15.84 189 22.23 -.2Hologic HOLX ... ... ...dd 46.40 35.10 1460 39.81 -6.9HomeBLA HBCP .68f 1.4 22 48.47 34.12 15 47.97 +11.0HomeBcs s HOMB .44 1.9 24 25.90 20.82 595 23.40 +.6HmFdB LA HFBL .48 1.5 19 32.90 23.10 1 31.70 +12.7HomeStreet HMST ... ... 23 32.60 24.00 123 28.35 -2.1HometBk n HMTA .04p ... ... 15.79 10.29 2 14.68 +31.4HomeTrBc HTBI ... ... 28 29.60 21.40 31 29.30 +13.8HomolMd n FIXX ... ... ...dd 24.40 16.12 121 19.80 +6.1HookerFu HOFT .56 1.1 19 52.75 35.90 101 48.90 +15.2HopeBcp HOPE .52 2.8 16 19.86 15.10 533 18.32 +.4HopFedBc HFBC .28f 1.7 21 16.69 13.51 1 16.29 +15.5HorizBcp s HBNC .40 1.9 19 22.13 16.67 57 21.38 +15.4HorizPhm HZNP ... ... ...dd 18.23 11.17 1727 16.84 +15.3HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 46 10.09 -10.1Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 125 24.09 -1.8tHorzDAX DAX .60m 2.1 ... 34.00 28.53 6 28.60 -9.5Hortonwks HDP ... ... ...dd 22.00 12.09 1852 18.28 -9.1HospPT HPT 2.12f 7.4 11 31.27 23.83 766 28.50 -4.5HostessBr n TWNK ... ... 25 16.55 11.00 1576 13.83 -6.6Hostess wt TWNKW ... ... ... 3.04 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.35 6.20 695 7.90 -15.1HoustWC HWCC .12m 1.4 ... 9.32 4.70 14 8.78 +21.9HovnEn pf A HOVNP ... ... ... 8.47 5.50 6.10 -18.7HowardBcp HBMD ... ... 31 24.20 16.70 72 19.15 -13.0HuazhuGr HTHT ... ... 36 49.60 19.13 1565 44.12 +22.2HubGroup HUBG ... ... 28 54.46 33.18 306 50.35 +5.1HudsonGbl HSON .20 12.9 ...dd 2.44 1.26 21 1.55 -31.1HudsonTc HDSN ... ... 37 10.40 2.05 472 2.24 -63.1HuntJB JBHT .96 .8 19 131.74 86.79 702 122.99 +7.0HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.90 9.43 9.87 +1.1HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 6193 15.05 +3.4HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 16 26.52 -5.8HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 2 25.89 -.6Str 7handl n HNDL ... ... ... 25.98 23.65 9 24.00 -4.3Hurco HURC .44 .9 18 50.50 32.75 21 46.35 +10.1HuronCon HURN ... ... ...dd 43.70 29.53 95 41.10 +1.6HutChMd n HCM ... ... ... 42.25 21.44 90 30.40 -22.9HuttigBld HBP ... ... ...dd 7.75 4.82 75 5.15 -22.6Hydrognc HYGS ... ... ...dd 12.00 6.75 34 7.30 -34.2I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.07 +2.0I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .37 +23.3i3 Vert n IIIV ... ... ... 19.50 15.11 251 15.51 -15.5IAC Inter IAC 1.36 .9 58 166.64 98.91 695 155.45 +27.1IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 21 3.10 -9.9ICC Hld n ICCH ... ... 76 18.00 14.54 16.00 -1.7ICF Intl ICFI .56 .8 22 76.13 41.10 103 72.05 +37.2ICU Med ICUI ... ... ...cc 313.20 164.00 169 298.20 +38.1IClickInt n ICLK ... ... ...dd 11.40 5.05 376 5.46 -39.7ID Syst IDSY ... ... ...dd 8.05 5.50 5 6.01 -13.4IdexxLab s IDXX ... ... 65 229.01 146.09 429 217.34 +39.0IES Hldgs IESC ... ... 25 19.35 14.05 19 17.20 -.3IF Bancp IROQ .20f .8 28 24.65 19.10 5 24.35 +23.8IFresh n IFMK ... ... ...dd 18.00 4.62 25 5.55 -57.3IHS Mark INFO ... ... 31 52.61 42.40 3857 52.50 +16.3II-VI IIVI ... ... 29 53.08 33.10 477 45.60 -2.9ILG Inc ILG .70 2.1 38 35.00 24.38 1880 33.00 +15.9IMV Inc n IMV ... ... ... 7.21 4.80 0 5.07 -26.3INTLFCStn INTL ... ... 17 53.57 33.11 39 51.98 +22.2IPG Photon IPGP ... ... 35 264.11 142.58 297 222.33 +3.8iPass IPAS ... ... ...dd 1.39 .25 141 .34 -34.6iPicEnt n IPIC ... ... ... 17.00 6.75 2 8.08 -46.6IQ US Lg n CLRG .08e ... ... 27.80 24.16 4 24.91 -1.5IQIYI n IQ ... ... ... 46.23 15.30 34786 36.03 +131.7IRSA Prop IRCP 1.86e 5.8 ... 64.68 27.55 5 32.01 -43.3IRhythm n IRTC ... ... ...dd 84.70 39.99 450 80.09 +42.9iRobot IRBT ... ... 34 109.78 55.77 355 75.40 -1.7iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.14 25 69.21 -6.2iShTurkey TUR 1.10e 3.7 ...q 47.13 28.61 501 29.34 -32.5iShIntTBd s IGOV ... ... ...q 201.98 48.33 74 49.01 -1.8iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 11 49.25 +3.7iSh1-3yITB ISHG .20e .2 ...q 87.67 80.60 1 82.38 -2.2iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 654 97.79 -.8iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 122 77.68 +9.2tiShEurFn EUFN .74e 3.7 ...q 25.85 20.23 2980 20.24 -13.2iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 845 71.86 -5.8iShEMInfr EMIF .93e 3.3 ...q 35.28 28.04 4 28.17 -14.4iShGClnEn ICLN .33e 3.7 ...q 10.08 8.44 150 8.82 -5.4iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 370 47.15 -5.6iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 1539 71.10 -1.4iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 1531 62.99 -2.3iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 1788 106.76 -8.0iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 5 48.43 -2.1iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3873 102.30 -3.1iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 3128 83.34 -.6iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 1 39.73 -3.5iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.88 58 29.36 -2.1iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.49 9 56.51 -2.3iShs SOX SOXX 1.55e .9 ...q 198.84 138.23 3668 180.85 +6.5iShIndia50 INDY .15e .4 ...q 39.29 33.19 193 35.15 -5.3iShNsdBio s IBB ... ... ...q 119.30 100.22 4983 109.57 +2.6iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 603 103.94 -2.5iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 46 106.93 -4.6iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 962 106.12 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 356 103.73 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 356 119.87 -1.9iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 50.22 196 53.68 -3.1iSCorUSGr s IUSG .72e 1.3 ...q 59.23 47.78 241 57.35 +6.7iShShtTrB SHV .03e ... ...q 110.43 110.18 1508 110.41 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1489 37.58 -1.3iShCrShUS s ISTB ... ... ... 50.47 48.89 136 49.09 -1.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, June 27, 2018 2 0 1 8 0 6 2 7 m m 1 1 p d f 1 2 7 J u n 1 8 0 0 : 3 3 : 2 0

PAGE 69

iShSCGrth IJT 1.54e .8 ...q 196.42 149.00 110 191.32 +12.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 262 3.14 +33.1Iberiabnk IBKC 1.52 1.9 29 87.55 68.55 230 79.00 +1.9Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 2 27.46 -3.2Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 1 27.35 -2.7Icahn Ent IEP 7.00f 9.7 30 73.23 49.13 57 72.27 +36.4IchorHld n ICHR ... ... 10 35.51 17.76 572 21.56 -12.4Icon PLC ICLR ... ... 34 138.17 95.56 199 133.23 +18.8IconixBrnd ICON ... ... 1 7.06 .58 681 .64 -50.4IdealPower IPWR ... ... ...dd 3.29 1.06 38 1.10 -22.5Identive lf INVE ... ... ...dd 5.91 2.55 11 4.12 +23.4IderaPhm IDRA ... ... ...dd 2.87 1.27 2000 1.29 -38.9iKangHlth KANG ... ... 18 20.62 11.70 1589 20.35 +28.8Ikonics IKNX ... ... ... 13.03 7.25 1 10.65 +41.7Illumina ILMN ... ... 72 293.15 167.98 1335 275.51 +26.1ImageSens ISNS ... ... ...dd 5.20 2.50 3 4.20 +42.4Immersn h IMMR ... ... 9 17.71 5.76 845 15.73 +122.8ImmuCell ICCC ... ... 76 9.25 5.26 6.80 -22.7ImmuneDs IMDZ ... ... ...dd 13.05 2.80 308 4.40 +12.8tImmuneP rs IMNP ... ... ... 3.43 .18 756 .19 -67.2ImunoGn IMGN ... ... ...dd 13.41 4.80 1767 11.32 +76.6Imunmd IMMU ... ... ...dd 26.48 7.17 2244 24.20 +49.8Immuron n IMRN ... ... ... 16.70 4.47 20 10.00 +89.0Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 36 2.28 +45.2ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 268 49.05 +23.6Impinj n PI ... ... ... 60.85 9.95 252 21.73 -3.6ImprimisP IMMY ... ... ...dd 3.45 1.35 54 2.23 +31.2Incyte INCY ... ... ...dd 140.11 60.23 4109 66.73 -29.5IndBkMA INDB 1.52 1.9 24 83.50 64.75 111 80.95 +15.9IndBkMI IBCP .60 2.3 20 27.10 18.50 140 26.00 +16.3IndepBkTX IBTX .56f .8 21 79.00 51.71 185 68.50 +1.3IndusAcq n INDU ... ... ... 11.74 9.65 1 9.90 +1.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.19 3 2.00 +22.0IndLogis n ILPT .27p ... 72 24.00 17.21 65 22.39 -4.1Innera INFN ... ... ...dd 12.39 6.10 766 9.68 +52.9InnityPh INFI ... ... ...dd 3.75 .93 1132 1.96 -3.4InfPrCas IPCC 2.32 1.6 29 150.65 83.00 19 142.70 +34.6InaRx n IFRX ... ... 63 42.83 14.47 25 28.83 +37.6InfoSvcs III .20f 4.9 5 4.63 3.52 79 4.12 -1.2InfrEnAlt IEA ... ... ... 10.42 8.25 161 9.45 -4.7InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.1 14 36.95 20.75 74 31.90 -7.8InnerWkgs INWK ... ... 25 12.03 8.19 209 8.90 -11.3Innodata INOD ... ... ...dd 1.85 .88 56 1.07 -21.3Innophos IPHS 1.92 4.0 43 51.34 38.66 33 48.49 +3.8Innospec IOSP .88f 1.1 29 81.05 54.10 94 78.85 +11.7InnovBio rs INNT ... ... ... 50.50 3.43 862 20.91 +242.8MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 4 2.96 +.8Innoviva INVA 1.00 7.4 13 17.99 11.47 1118 13.45 -5.2Inogen INGN ... ... ...cc 194.23 89.01 148 187.09 +57.1Inovalon n INOV .12p ... ... 17.80 8.90 380 10.25 -31.7InovioPhm INO ... ... ...dd 8.44 3.76 634 4.07 -1.5Inpixon rs INPX ... ... ... 47.10 .12 2525 .17 -97.3InseegoCp INSG ... ... ...dd 2.33 1.01 69 2.04 +26.7InsightEnt NSIT ... ... 17 51.28 32.11 176 49.61 +29.6Insignia s ISIG .70e ... ...dd 2.40 .96 12 1.70 +42.9Insmed INSM ... ... ...dd 33.94 11.49 775 25.24 -19.1InspEnt INSE ... ... ... 14.00 4.40 35 6.45 -34.2Insteel IIIN .12a .4 26 35.60 23.20 54 33.70 +19.0Insulet PODD ... ... ...dd 102.89 47.31 737 92.80 +34.5InsysTher s INSY ... ... ...dd 14.00 4.10 441 7.72 -19.8IntecPhm n NTEC ... ... ...dd 9.80 4.00 52 4.35 -15.5IntegLfSc s IART ... ... 74 67.50 41.51 702 65.02 +35.9IntgDv IDTI ... ... 34 35.40 23.07 1359 32.90 +10.7IntegMed n IMTE ... ... ... 44.00 1.85 13 16.82 +198.8Intel INTC 1.20 2.4 19 57.60 33.23 37512 49.67 +7.6Intellia n NTLA ... ... ...dd 35.99 14.45 620 28.59 +48.8Intelliph IPCI ... ... 3 2.92 .32 18 .42 -47.1IntParfum IPAR .84 1.5 38 55.45 35.55 61 54.35 +25.1InteractB IBKR .40 .6 37 80.32 36.23 759 64.99 +9.8InterceptP ICPT ... ... ...dd 135.59 51.05 495 84.91 +45.3InterDig IDCC 1.40 1.7 11 85.50 67.55 200 82.15 +7.9Interface TILE .26 1.1 24 26.25 18.30 294 23.50 -6.6Intergroup INTG ... ... ...dd 28.35 21.30 9 26.65 +11.8IntlnkEl n LINK ... ... ...cc 9.50 3.31 287 4.30 -17.6Intermolec IMI ... ... ...dd 1.70 .86 48 1.65 +20.4Internap rs INAP ... ... ... 22.36 8.88 597 12.12 -22.9IntlBcsh IBOC .66 1.5 18 45.00 33.75 306 44.00 +10.8IntlSpdw ISCA .47f 1.1 9 47.45 32.25 89 44.65 +12.0IntrntGold IGLD ... ... ... 10.91 2.40 65 2.75 -67.5IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 10.00 +9.8IntrpDia rs IDXG ... ... 1 1.80 .72 185 .90 -12.3IntersENT XENT ... ... ...dd 42.95 26.77 302 37.55 +15.9Intersectns INTX ... ... ...dd 4.78 1.46 55 2.09 -7.7Intevac IVAC ... ... 99 12.25 4.51 208 4.95 -27.7IntraCellu ITCI ... ... ...dd 25.82 10.25 459 18.27 +26.2IntriCon IIN ... ... ...cc 46.20 6.90 156 43.00 +117.2Intuit INTU 1.56 .8 45 216.63 130.26 1637 202.11 +28.1IntSurg s ISRG ... ... 73 496.92 306.86 611 482.78 +32.3InBLDR As ADRA .72e 2.1 ...q 37.70 30.77 16 33.60 -2.8InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 16 22.22 -5.6InBLDR Em ADRE .60e 1.5 ...q 48.92 38.00 70 41.05 -4.8InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.40 0 21.69 -5.3InvGDrChi PGJ .20e .4 ...q 50.87 37.28 20 46.93 +4.7InvDivAch PFM .50e 2.0 ...q 27.77 23.91 8 25.62 -3.1InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 78 17.64 -1.0InvIntlDiv PID .65e 4.2 ...q 17.38 15.13 171 15.43 -6.7InvNsdMo DWAQ .06e .1 ...q 117.50 89.13 0 112.31 +9.5InvUtils PUI .63e 2.3 ...q 29.97 23.64 5 27.62 -.7InvWtrRs PHO .18e .6 ...q 31.82 26.47 27 30.21 -.2InvBuybk PKW .52e .9 ...q 63.49 52.75 39 57.81 -2.0InvNasIntn PNQI ... ... ...q 147.75 101.71 53 140.72 +21.6InvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 33 140.79 +8.4InvBasMat PYZ .61e .9 ...q 75.26 60.00 6 68.02 -3.7Inv CnsCyc PEZ .30e .5 ...q 57.39 43.86 2 55.66 +10.7InvTechM PTF .26e .4 ...q 64.75 45.17 11 60.56 +14.9InvDWA M PDP .11e .2 ...q 57.68 46.28 54 55.71 +7.9InvInds PRN .19e .3 ...q 64.86 53.13 1 59.99 -1.6InvHlthcr PTH ... ... ...q 94.93 59.64 23 89.47 +24.1Inv Fincl PFI .14e .4 ...q 37.29 30.63 2 35.11 InvEngy PXI .69e 1.6 ...q 46.64 30.10 8 42.59 +7.9InvCnsStp PSL .67e .9 ...q 72.79 58.73 11 71.21 +9.4In1-30TrII PLW .66 2.1 ... 33.52 30.78 26 31.57 -3.7sInSC CnS II PSCC 1.34e 1.6 ...q 81.02 64.11 3 81.71 +9.3PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 24.46 -1.7InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 12 59.04 +5.4InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 8 59.50 +.2InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 45 35.36 -.1InKbwHiD II KBWD 2.10 9.0 ...q 24.69 21.09 56 23.32 -1.2In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 137 54.04 -1.8InIntByb II IPKW .29e .8 ...q 40.14 31.77 41 36.41 -3.1InGlbWtII PIO .34e 1.4 ...q 27.16 23.34 12 24.93 -4.3InGlGoldII PSAU .10e .6 ...q 21.85 17.58 8 18.15 -7.6InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.29 0 26.91 -1.7PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9In IntlLB II IDLB ... ... ...q 32.01 27.59 1 29.57 -1.9PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8InDWATcR II DWTR ... ... ...q 30.81 24.35 0 29.81 +5.5InTactII DWIN 1.18 4.6 ... 28.03 24.71 2 25.42 -5.5PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 In SmCMoII DWAS .07e .1 ...q 57.35 41.94 59 54.95 +12.8PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4InDWA MoII DWLV ... ... ... 33.50 32.48 2 32.71 -2.3PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9InEmMomII PIE .12e .6 ...q 22.22 16.99 65 19.82 -3.6InDevMoII PIZ .26e .9 ...q 29.70 25.29 18 27.60 -.1PS SC Ind PSCI .40e .6 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.33 126.46 +28.4Investar ISTR .14f .5 27 28.95 20.25 11 28.15 +17.0InvestBncp ISBC .36 2.7 20 14.69 12.48 2324 13.27 -4.4InvTitl ITIC 1.60a .9 15 221.88 162.67 2 185.71 -6.4Invuity n IVTY ... ... ...dd 9.55 2.35 549 4.00 -35.5IonisPhm IONS ... ... ...cc 65.51 39.07 933 43.46 -13.6IovanceTh IOVA ... ... ...dd 19.90 4.45 759 13.80 +72.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 35.75 +12.8iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 19.85 8.25 21 19.90 +31.4Iridex IRIX ... ... ...dd 10.98 4.28 14 6.32 -17.1IridiumCm IRDM ... ... 19 17.95 9.68 829 16.45 +39.4Iridium pfB IRDMB 16.88 2.9 ... 593.19 348.00 588.70 +46.4IronwdPh IRWD ... ... ...dd 19.89 12.89 966 19.16 +27.8iShRUT P n AMCA .26e ... ... 28.53 24.40 2 27.11 -.9iSh USD n SUSC ... ... ... 25.90 24.01 2 24.13 -5.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.54 -1.7iShExpoTc XT .14p ... ...q 38.52 31.51 86 36.28 +2.4iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 1 59.77 +2.5iShHYlexOG HYXE ... ... ... 52.50 49.80 0 50.26 -1.6iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 10 26.42 -2.7iSh ESG Opt ESGD ... ... ... 72.49 62.02 98 65.02 -4.2iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 2 56.89 -3.9iShCTotBd s IUSB ... ... ...q 51.49 48.94 72 49.27 -3.1iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 530 27.86 -2.9tiSh UAE UAE .63e 4.1 ...q 18.08 15.36 4 15.39 -8.4iSh Qatar QAT .66e 4.1 ...q 18.00 13.01 58 16.01 -1.2iShCmdSel COMT 1.89e 4.9 ...q 40.62 31.23 45 38.30 +5.4iShGblGld rs RING ... ... ...q 20.84 16.88 124 17.27 -8.1Isramco ISRL ... ... ...dd 135.05 92.00 0 120.05 +14.7Iteris ITI ... ... ...dd 8.17 4.09 127 5.02 -28.0IterumTh n ITRM ... ... ... 13.00 11.23 27 12.07 -6.1Itron ITRI ... ... ...dd 79.95 56.70 248 59.70 -12.5IturanLoc ITRN .96 3.1 16 38.00 28.50 142 30.80 -9.9IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.02 115 1.07 -76.3J -:sJ&J Snack JJSF 1.80 1.1 25 157.33 124.10 78 157.01 +3.4j2Global JCOM 1.66f 1.9 31 91.58 70.27 285 88.00 +17.3JA Solar JASO ... ... 10 8.48 6.01 131 6.77 -9.2JD.com JD ... ... 20 50.68 34.76 10238 39.47 -4.7JMU Ltd JMU ... ... ... 2.60 .34 150 .38 -62.7JackHenry JKHY 1.48 1.1 29 133.47 98.16 324 129.93 +11.1JackInBox JACK 1.60 1.8 25 108.55 79.23 641 87.35 -11.0JkksPac JAKK ... ... ...dd 4.20 1.95 30 3.20 +36.2Jamba JMBA ... ... ...dd 11.10 7.01 25 10.54 +30.8JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 143 39.59 -1.0JanusSmC JSML ... ... ... 43.05 32.73 2 41.54 +13.1JanSmMid JSMD ... ... ... 44.70 33.36 6 42.93 +10.5JanLTCar n OLD ... ... ... 27.72 21.60 0 25.35 +5.9JanObes n SLIM ... ... ... 39.15 26.17 4 37.42 +20.7JanOrgan n ORG ... ... ... 36.00 28.72 1 33.03 -4.4Jason Inds JASN ... ... ...dd 3.88 .77 27 2.57 +8.4Jason wt JASNW ... ... ... .14 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 376 173.90 +29.1JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 59 8.46 -1.5JetBlue JBLU ... ... 11 24.13 18.05 3696 18.75 -16.1JetPay h JTPY ... ... ...dd 4.90 1.45 5 1.95 -23.2JewettCm s JCTCF ... ... 22 8.96 5.83 2 7.90 +5.3sJohnsnOut JOUT .48 .6 22 87.23 44.48 31 86.66 +39.6JointCorp JYNT ... ... ...dd 8.88 3.42 31 8.17 +64.7JounceTh n JNCE ... ... ... 29.25 6.92 406 8.01 -37.2JunprPhm JNP ... ... 16 13.25 4.30 27 9.35 +92.8K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 567 22.40 +24.4KBL Merg n KBLM ... ... ... 10.00 9.65 1 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +34.5KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 21 4.71 +13.8KCAP Fin KCAP .40 12.2 ... 4.00 2.91 50 3.27 -4.1KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 11 25.28 +.7KEYW Hld KEYW ... ... ...dd 9.84 4.94 311 8.63 +47.0KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1493 104.59 -.5KLX KLXI ... ... 27 82.50 45.73 423 73.04 +7.0 sKVHInd KVHI ... ... ...dd 12.75 9.05 59 12.70 +22.7KaiserAlu KALU 2.20 2.1 34 116.86 85.04 107 105.74 -1.0Kala Ph n KALA ... ... ... 26.75 11.81 60 13.81 -25.3Kalvista rs KALV ... ... ...dd 15.80 5.48 19 8.43 -13.5Kamada KMDA ... ... ... 6.15 3.75 15 5.15 +8.4KandiTech KNDI ... ... ... 9.90 3.50 172 4.35 -36.0Karyophm KPTI ... ... ...dd 20.39 8.00 873 18.28 +90.4KayAnAc n KAAC ... ... ... 10.08 9.64 9.89 +1.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 16 10.42 +4.6KaziaTh rs KZIA ... ... ... 6.68 1.63 25 3.44 +8.1KearnyF s KRNY .16f 1.2 53 15.60 12.75 322 13.90 -3.8KellySA KELYA .30 1.3 12 32.31 21.01 162 22.69 -16.8KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 66 6.30 +55.6KY FstFd KFFB .40 4.9 34 10.00 7.90 1 8.20 -8.4KeryxBio KERX ... ... ...dd 8.38 3.92 1072 4.92 +5.8sKewnSc KEQU .68 1.8 23 36.50 24.00 7 36.78 +27.0KeyTrn KTCC ... ... 15 8.60 6.69 6 7.74 +13.5Kforce KFRC .48 1.4 27 36.75 16.75 201 34.80 +37.8KimballEl KE ... ... 19 22.45 15.75 27 19.20 +5.2KimballInt KBAL .28 1.7 17 20.97 15.40 90 16.37 -12.3KindredBio KIN ... ... ...dd 12.00 6.55 219 10.95 +15.9KingldJw KGJI ... ... 2 2.50 1.20 22 1.23 -39.1Kingstone KINS .40 2.4 26 21.70 13.21 23 16.95 -9.8KingtoneW KONE ... ... ... 9.90 2.63 34 8.59 +100.7KiniksaPh n KNSA ... ... ... 24.64 16.54 114 17.50 -10.1KinsaleCp n KNSL .28 .5 ... 56.69 34.70 120 52.91 +17.6Kirklands KIRK ... ... 36 13.48 8.17 139 12.30 +2.8KitovPh n KTOV ... ... ... 3.81 1.27 79 2.66 +16.7KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 15 2.30 +31.4KopinCp KOPN ... ... ...dd 4.60 2.80 536 2.99 -6.6KornitDig n KRNT ... ... ... 21.80 11.70 245 17.75 +9.9Koss h KOSS ... ... ...dd 3.58 1.40 14 2.34 -24.3KraftHnz n KHC 2.50 4.0 18 90.38 54.11 4179 63.21 -18.7KratosDef KTOS ... ... ...dd 13.93 8.90 1084 11.47 +8.3KrystlBio n KRYS ... ... ... 16.00 8.03 42 14.52 +38.0Kulicke KLIC .12p ... 52 28.71 18.22 1325 24.27 -.3KuraOnc n KURA ... ... ...dd 24.03 5.90 222 17.35 +13.4L -:LCNB Corp LCNB .64 3.1 16 22.84 18.05 30 20.45 tLF CapA un LFACU ... ... ... 10.04 10.00 202 10.01 +.1LGI Homes LGIH ... ... 11 81.88 38.00 376 57.73 -23.1LHC Grp LHCG ... ... 42 87.42 56.76 194 86.87 +41.8LKQ Corp LKQ ... ... 18 43.86 29.60 2236 32.10 -21.1LM FdgA n LMFA ... ... ... 6.65 .38 430 .42 -73.3LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 40.27 395 66.53 +16.4LRAD h LRAD .04 1.6 ...dd 2.59 1.46 33 2.49 LSI Ind lf LYTS .20 3.7 25 9.50 4.91 679 5.39 -21.7LaJollaPh LJPC ... ... ...dd 41.36 22.68 239 30.10 -6.5LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.15 LakeldB LBAI .46f 2.3 19 21.90 15.06 60 20.40 +6.0Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 46 49.78 +2.7LakeInd LAKE ... ... 10 17.18 12.20 48 14.05 -3.4LamResrch LRCX 4.40f 2.5 17 234.88 139.24 3506 173.93 -5.5LamarAdv LAMR 3.64 5.3 23 79.17 61.36 653 68.58 -7.6sLancastrC LANC 2.40 1.7 33 140.55 113.34 90 140.35 +8.6Landcad n LCA ... ... ... 11.00 9.89 2 10.13 +1.9Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 11.70 +11.2Landec LNDC ... ... 20 15.60 11.42 70 15.40 +22.2LandBncp LARK .80b 2.8 30 29.59 25.73 1 28.75 -.8LandmInfr LMRK 1.47 10.7 22 18.75 12.95 64 13.80 -23.8LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 7 24.75 -2.0LndInf un B LMRKO 1.98 8.1 ... 25.76 22.15 9 24.55 -3.8LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 2 23.60 -2.6LandsEnd LE ... ... 27 31.15 10.55 149 28.05 +43.5Landstar LSTR .60 .5 25 118.60 80.00 298 111.55 +7.2Lantheus n LNTH ... ... 5 24.45 13.55 335 15.00 -26.7Lantronix LTRX ... ... ... 3.56 1.78 53 2.83 +40.1Lattice LSCC ... ... ...dd 7.03 5.05 727 6.27 +8.5LaureatE n LAUR ... ... ... 18.96 10.46 356 15.39 +13.5Lawsn LAWS ... ... 8 28.00 19.30 12 24.90 +.6Lazydays n LAZY ... ... 29 11.10 7.25 20 8.59 -22.6LeMaitreV LMAT .28 .8 41 41.28 26.37 165 35.95 +12.9LeadgBr g LBIX ... ... ...dd 3.75 .74 61 1.19 -27.0LeapTh n LPTX ... ... ... 10.25 4.90 20 9.13 +46.3LegacyRes LGCY ... ... ...dd 10.54 1.07 546 6.89 +328.0LegcyR pf LGCYP 2.00 11.6 ... 18.05 3.69 58 17.21 +266.2sLegcyR pfB LGCYO 2.00 11.6 ... 16.75 3.69 315 17.26 +268.0LegacyTxF LTXB .64 1.6 17 46.45 34.58 301 39.46 -6.5LM DevDvr DDBI ... ... ...q 31.49 27.60 2 29.25 -1.4LM EMDvr EDBI ... ... ...q 35.60 29.57 2 29.74 -10.0LM USDvrs UDBI ... ... ...q 32.99 29.13 0 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 65 29.88 -5.2LM Gl Inf n INFR ... ... ... 30.39 27.00 5 27.73 -5.9LM SC Qu n SQLV ... ... ... 30.38 23.33 3 30.19 +10.8LeisAcq n LACQ ... ... ... 9.67 9.55 200 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.07 9.30 40 10.05 +1.4LendgTree TREE ... ... ...dd 404.40 166.85 651 226.80 -33.4LevOneBc n LEVL .03p ... 58 30.79 25.51 20 27.32 -6.6LexiPhm rs LXRX ... ... ...dd 18.00 7.67 441 12.86 +30.2LexnFint n LX ... ... ...cc 20.00 10.15 410 14.23 +2.4LianlouSm LLIT ... ... ... 3.69 1.05 2 2.04 +16.3LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 141 77.11 -9.3LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 1273 77.22 -9.3LibExpA n LEXEA ... ... ... 58.20 35.89 578 44.59 +.6LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1122 29.00 -19.1LibtyGlobB LBTYB ... ... ... 39.00 28.00 29.55 -16.9LibtyGlobC LBTYK ... ... ... 37.86 27.04 2795 27.85 -17.7LibLA A n LILA ... ... ...dd 24.00 18.26 155 19.91 -7.7LibLA C n LILAK ... ... ... 23.92 17.90 911 19.72 -7.8LibMSirA n LSXMA ... ... ... 48.18 38.61 811 45.32 +14.3LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 48.33 38.52 1374 45.55 +14.9LibMBrA n BATRA ... ... ... 26.52 21.35 42 25.46 +15.5LibMCFor FWONK ... ... ... 41.14 28.37 1554 36.07 +5.6LibMAFor FWONA ... ... ... 39.37 27.22 146 34.28 +4.8LibMBrC n BATRK ... ... ... 26.32 21.53 89 25.51 +14.8LibertyTax TAX .64 7.5 9 14.70 7.75 40 8.50 -22.7LibTripA A LTRPA ... ... ...cc 17.45 7.90 470 16.35 +73.5LibTripA B LTRPB ... ... 63 17.05 9.00 0 16.25 +72.9LifePtHlth LPNT ... ... 49 67.95 41.45 476 50.95 +2.3LifetimeBr LCUT .17 1.3 22 20.20 10.00 32 13.03 -21.1Lifevant rs LFVN ... ... ... 6.84 2.86 186 5.47 +14.9LifewayFds LWAY ... ... 20 10.75 4.76 16 5.99 -25.1LigandPh LGND ... ... 62 202.64 115.40 262 194.26 +41.9LightPath LPTH ... ... ... 4.10 1.97 161 2.16 -2.7Lightbrdg rs LTBR ... ... ... 4.80 .94 352 1.04 -14.8Limbach n LMB ... ... ...dd 15.22 10.59 10 11.86 -14.2LimelghtN LLNW ... ... ... 6.05 2.78 1181 4.65 +5.4LimestBcp LMST ... ... ...dd 15.55 9.98 3 15.26 +6.5Limoneira LMNR .25 1.0 19 26.80 19.62 96 25.29 +12.9LincEdSv LINC .08 4.5 ...dd 3.55 1.49 276 1.78 -11.9LincElec LECO 1.56 1.8 25 101.34 81.48 396 87.16 -4.8LindbladEx LIND ... ... 68 13.38 8.66 70 12.98 +32.6Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 48 1.30 -62.2Liquidity LQDT ... ... ...dd 7.65 4.34 100 6.50 +34.0Littelfuse LFUS 1.48 .6 47 238.11 160.41 230 231.96 +17.3LivaNova n LIVN ... ... 35 105.90 59.12 279 102.56 +28.3LiveOakB n LOB .12 .4 12 31.65 20.75 105 30.80 +29.1LiveVent rs LIVE ... ... ...cc 26.50 9.54 8 12.85 -19.6LiveXLve n LIVX ... ... ... 11.11 3.43 325 6.34 +58.5LivePrsn LPSN ... ... ...dd 24.08 10.70 616 21.35 +85.7Logitech LOGI .63e 1.4 32 46.12 32.66 253 43.79 +30.2LogMeIn LOGM 1.20 1.2 94 134.80 103.00 1153 103.50 -9.6LoneRs n LONE ... ... ... 8.90 2.43 314 8.30 +109.1LoopInd n LOOP ... ... ... 19.00 9.21 18 10.66 -26.4LoralSpac LORL ... ... 58 51.75 36.85 24 38.05 -13.6Lovesac n LOVE ... ... ... LoxoOncol LOXO ... ... ...dd 208.95 69.00 506 174.84 +107.7lululemn gs LULU ... ... 57 129.79 54.96 1620 126.79 +61.3Lumentm n LITE ... ... 15 74.40 41.95 1100 57.10 +16.8Luminex LMNX .24 .8 39 31.17 18.62 229 29.59 +50.2LunaInn h LUNA ... ... 98 4.00 1.16 48 2.95 +21.4LuthBur n LBC .07e ... ... 13.60 11.02 57 12.29 +2.1M -:MACOM MTSI ... ... ...dd 65.99 15.46 851 23.76 -27.0MAM Soft MAMS ... ... 21 9.42 6.11 16 8.79 +17.0MB Fncl MBFI .96 2.0 19 51.59 38.29 527 47.96 +7.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 3 25.40 -3.4MBT Fnl MBTF .28f 2.6 16 11.55 9.25 12 10.60 MCBC n MCFT ... ... 19 31.26 16.82 91 29.75 +33.9MDC Pr gs MDCA .84 16.5 2 12.26 3.80 247 5.10 -47.7MEI Phrm MEIP ... ... ...dd 5.14 1.79 184 4.26 +102.9MER Tel rs MTSL ... ... ...dd 4.49 1.26 1577 1.44 -31.8MGE Engy MGEE 1.29 2.1 29 68.70 51.05 142 62.45 -1.0MGP Ing MGPI .32a .3 58 99.73 48.35 145 93.10 +21.1MI Acq n MACQ ... ... ... 11.41 8.34 10.59 +3.9MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 12.12 +14.1MKS Inst MKSI .80f .8 14 128.28 65.90 1155 96.80 +2.4MMA Cap MMAC ... ... 3 30.58 18.00 1 26.30 +8.2MSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 4 21.40 +20.2MTGE Inv MTGE 2.00 10.0 6 20.20 16.15 406 20.10 +8.6MTGE pfA MTGEP 2.03 7.7 ... 27.42 25.00 0 26.49 +1.5MTS MTSC 1.20 2.3 14 57.50 42.00 46 52.95 -1.4MTchAcq n MTEC ... ... ... 9.95 9.17 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .6 ... 20.40 16.93 9 17.83 -11.3MYOS MYOS ... ... ...dd 2.38 1.03 6 1.45 +6.9MYR Grp MYRG ... ... 23 40.81 23.00 78 36.02 +.8Macatawa MCBC .24 1.9 22 12.82 9.05 31 12.56 +25.6MackFn MFNC .48 2.8 15 17.25 13.51 41 17.04 +7.2MacroGen MGNX ... ... ...dd 32.74 14.36 177 22.87 +20.4MadrigP rs MDGL ... ... ...dd 325.98 14.16 171 280.74 +205.9Magal MAGS ... ... ...cc 6.48 4.13 1 5.17 +2.1MagellnHlt MGLN ... ... 23 112.25 70.70 141 98.10 +1.6tMagenta n MGTA ... ... ... 16.33 14.20 144 14.25 -1.9MagicSft MGIC .26e 3.2 20 9.50 7.60 33 8.20 -2.1MagicJack CALL ... ... ... 8.65 5.55 44 8.50 +.6MagneG rs MNGA ... ... ... 22.95 .35 200 .37 -92.4MagyarBc MGYR ... ... 70 13.80 12.01 12.64 -1.3MaidenH MHLD .60 7.4 ...dd 11.65 5.55 370 8.15 +23.5MMyTrip MMYT ... ... ...dd 41.70 22.40 389 36.15 +21.1MalibuBoat MBUU ... ... 33 46.49 25.00 111 43.16 +45.2MalvernBc MLVF ... ... 14 28.20 21.00 7 26.20 MamEngy n TUSK ... ... ... 42.30 10.88 549 39.78 +102.6ManTech MANT 1.00f 1.9 18 62.24 37.02 84 53.78 +7.2ManhAssc MANH ... ... 30 54.21 39.10 305 47.76 -3.6ManhBrCa LOAN .48 6.6 17 7.69 5.25 8 7.27 +22.3Manitex MNTX ... ... ...dd 12.37 6.72 118 12.23 +27.4MannKd rs MNKD ... ... ...dd 6.96 1.09 1854 1.96 -15.5Mannatech MTEX .50 2.4 10 22.40 13.50 4 20.60 +37.3MaraPat rs MARA ... ... ... 10.03 .88 828 .98 -76.1MarchxB MCHX .50e ... ...dd 3.20 2.34 23 3.10 +12.5MarinSft rs MRIN ... ... ... 15.45 5.60 0 5.80 -47.0MarPet MARPS .32e 7.9 8 4.83 2.83 0 4.07 +19.7MarinusPh MRNS ... ... ...dd 9.87 1.27 628 7.07 -13.4MktAxess MKTX 1.68 .8 53 229.84 171.45 315 202.71 +.5MarlinBs MRLN .56 1.8 19 31.95 20.26 27 31.10 +38.8MarIntA MAR 1.32 1.0 33 149.21 96.90 1749 129.43 -4.6Marrone MBII ... ... ...dd 3.39 .85 320 1.77 +60.9MartenTr s MRTN .10 .4 36 29.60 15.60 246 23.50 +15.8MartinMid MMLP 2.00 14.6 21 19.85 12.70 187 13.70 -2.1MarvellTch MRVL .24 1.2 19 25.18 14.87 10045 19.91 -7.3Masimo MASI ... ... 42 102.32 80.69 580 100.05 +18.0Match n MTCH ... ... 42 48.65 16.57 2183 40.35 +28.9Materialise MTLS ... ... ... 16.50 11.23 37 12.85 +1.1MatlinPr n MPAC ... ... ... 9.90 9.65 9.86 +1.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.41 +2.6MatrixSv MTRX ... ... ...dd 20.25 8.10 182 18.90 +6.2Mattel MAT .60 3.5 ...cc 21.67 12.21 2275 17.11 +11.2Mattersight MATR ... ... ...dd 3.05 1.93 386 2.68 +4.9MatthInt MATW .76 1.3 21 66.65 47.70 116 59.85 +13.4MaximIntg MXIM 1.68 2.8 24 74.94 43.43 2624 59.43 +13.7MaxwellT MXWL ... ... ...dd 6.61 4.29 151 5.58 -3.1MaysJ MAYS ... ... 22 47.00 35.00 3 40.45 +3.7MazorRbt MZOR ... ... ...dd 76.56 33.21 194 56.00 +8.5McGrathR MGRC 1.36 2.1 10 68.79 33.20 243 65.44 +39.3 MedalFin MFIN .20 3.5 ...dd 5.86 2.08 58 5.67 +60.6MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 1 25.47 -5.1MedTrBill MTBC ... ... ...dd 5.44 1.08 353 3.77 +44.4MedTBill pf MTBCP 2.75 10.7 ... 27.30 22.21 16 25.75 +1.9MediCo MDCO ... ... ...dd 43.79 24.45 435 35.59 +30.2MediciNova MNOV ... ... ...dd 14.50 4.40 50 8.37 +29.4Medidata MDSO ... ... ...cc 85.92 59.60 641 79.33 +25.2tMedigus rs MDGS ... ... ... 3.18 1.08 159 1.12 -15.2MediWound MDWD ... ... ...dd 7.95 3.56 18 7.10 +59.6Medpace n MEDP ... ... 37 45.94 26.56 178 43.38 +19.6MeetGrp MEET ... ... ...dd 5.45 1.84 943 4.37 +55.0MeiraGTx n MGTX ... ... ... 15.49 11.61 43 12.07 -19.5MelcoResE MLCO .32e 1.1 91 32.95 19.56 1733 28.35 -2.4Melinta rs MLNT ... ... ... 24.25 5.20 253 6.70 -57.6Mellanox MLNX ... ... ...cc 90.45 41.88 755 83.75 +29.4MelroseBn MELR .34e ... 24 20.50 17.40 19.40 -3.0MenloTh n MNLO ... ... ...dd 39.86 6.99 163 8.43 -70.6Menus n MRUS ... ... ... 22.97 13.30 20 20.83 +7.4MercadoL MELI .60 .2 ...cc 417.91 217.06 985 298.35 -5.2MercBank MBWM .88 2.3 18 38.08 28.92 66 37.80 +6.9sMercerIntl MERC .50 2.9 15 17.60 10.45 339 17.50 +22.4MerchBcp n MBIN .24 .8 ... 29.15 16.27 89 28.32 +43.9MercSys MRCY ... ... 48 55.00 30.11 522 37.63 -26.7MeridBcp EBSB .20 1.0 26 21.85 15.90 89 19.85 -3.6MeridnBk n MRBK ... ... ... 21.37 16.56 18.08 -9.5MeridBio VIVO .50 3.0 27 17.10 13.35 156 16.55 +18.2MeritMed MMSI ... ... 51 55.50 36.21 366 52.30 +21.1tMerrimP rs MACK ... ... 1 15.40 5.13 765 4.96 -51.6Mersana n MRSN ... ... ... 23.96 12.45 246 19.65 +19.6MesaLabs MLAB .64 .3 ...dd 211.56 122.35 16 206.37 +66.0Mesoblast n MESO ... ... ... 8.55 4.74 93 5.59 -4.3MetaFincl CASH .52 .5 21 117.98 60.70 36 101.60 +9.7Methanx MEOH 1.32 1.9 20 72.20 41.55 417 68.25 +12.7Michaels MIK ... ... 10 27.87 17.25 2448 18.80 -22.3Microbot rs MBOT ... ... ... 1.75 .58 126 .80 -22.1Microchp MCHP 1.45f 1.6 95 104.20 75.80 1768 93.14 +6.0MicronT MU ... ... 5 64.66 26.85 41466 54.59 +32.8MicronetE MICT ... ... ...dd 1.77 .65 53 1.22 +8.9Microsoft MSFT 1.68 1.7 58 102.69 68.02 26552 99.08 +15.8MicroStr MSTR ... ... 23 196.35 122.16 54 129.61 -1.3Microvisn MVIS ... ... ...dd 3.25 1.00 781 1.15 -29.4MidPenn MPB .60 1.7 19 37.90 25.10 34 35.60 +7.6MidConEn MCEP ... ... ...dd 2.52 .92 103 1.66 +40.7Midatech n MTP ... ... ... 2.80 .66 43 .72 -14.1Middleby MIDD ... ... 20 138.89 98.06 513 106.68 -20.9MiddledB MBCN 1.12 2.1 17 54.90 42.10 3 52.50 +8.9MdsxWatr MSEX .90 2.1 30 46.74 33.96 28 43.14 +8.1MidlStBc n MSBI .88 2.5 24 36.50 28.70 67 35.08 +8.0MidWOne MOFG .78f 2.3 18 37.94 30.56 14 34.00 +1.4MillerHer MLHR .72 2.1 17 41.85 29.25 295 34.95 -12.7Mimecast n MIME ... ... ...dd 46.87 25.06 349 41.02 +43.1MiMedx MDXG ... ... 27 18.25 4.95 1818 6.25 -50.4Mind CTI MNDO .30e 14.0 10 2.55 2.10 61 2.15 -12.7Mindbody n MB ... ... ...dd 45.50 21.57 304 39.30 +29.1MinervaN NERV ... ... ...dd 10.15 4.80 103 8.55 +41.3Miragen rs MGEN ... ... ... 15.91 5.01 108 6.61 -36.6MiratiTher MRTX ... ... ...dd 53.50 3.10 249 50.00 +174.0Misonix MSON ... ... ...dd 13.50 7.05 8 12.80 +35.4Mitcham MIND ... ... ...dd 4.57 2.82 6 4.09 +29.0Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 8 23.96 +3.1MitekSys MITK ... ... 25 10.75 7.00 191 9.25 +3.4MitelNet g MITL ... ... ...dd 11.31 6.99 3112 10.96 +33.2MobileMini MINI 1.00 2.1 39 48.65 28.10 153 46.65 +35.2MobileIron MOBL ... ... ...dd 6.75 3.20 252 4.60 +17.9ModMed n MMDM ... ... ... 10.24 9.65 2 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .48 +23.1ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 92 5.47 -45.4Moleculin n MBRX ... ... ... 3.75 1.10 267 1.76 -5.4Momenta MNTA ... ... ...dd 24.90 11.85 332 21.40 +53.4Momo MOMO ... ... ... 54.24 22.49 10533 45.34 +85.2MonakGp n MKGI ... ... ... 5.07 2.00 19 2.43 -51.1MonarCas h MCRI ... ... 30 47.92 29.37 26 45.01 +.4Mondelez MDLZ .88 2.1 22 46.54 37.42 4978 41.18 -3.8MoneyGrm MGI ... ... ...dd 17.48 6.39 212 6.81 -48.3MngDB A n MDB ... ... ... 59.54 24.62 1493 51.52 +73.6MonPwSys MPWR 1.20 .9 92 142.56 94.24 484 136.92 +21.9Monotype TYPE .46 2.2 49 26.75 15.75 107 20.70 -14.1Monro MNRO .80f 1.3 31 64.15 39.65 253 59.90 +5.2MonroeCap MRCC 1.40 10.3 9 15.30 12.18 88 13.53 -1.6MonstrBv s MNST ... ... 39 70.21 47.61 1600 56.24 -11.1Mornstr MORN 1.00 .8 30 134.95 76.25 115 129.63 +33.7MoSys rs MOSY ... ... ...dd 2.48 .61 80 1.70 +53.2MotifBio n MTFB ... ... ... 13.75 6.84 0 9.10 -15.8MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 30.16 18.09 339 19.02 -23.9MotusGI n MOTS ... ... ...dd 7.85 3.75 102 7.14 +63.0MtnPDia g MPVE ... ... ... 4.10 2.30 15 2.40 -12.7Moxian n MOXC ... ... ... 4.00 1.74 31 1.98 -48.6MudrickC n MUDS ... ... ... 9.94 9.55 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 1 10.20 +2.0MultiColor LABL .20 .3 18 89.70 61.45 62 68.00 -9.2MustBio n MBIO ... ... ...dd 13.35 6.17 75 7.05 -41.2MutualFst MFSF .72 1.9 19 40.50 31.05 16 37.95 -1.6MySize n MYSZ ... ... ...dd 3.58 .57 1222 1.02 +57.4Mylan NV MYL ... ... 8 47.82 29.39 3153 38.29 -9.5MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 47 1.80 -47.1MyoKard n MYOK ... ... ...dd 62.83 12.60 464 49.30 +17.1MyriadG MYGN ... ... 18 41.57 23.28 980 38.09 +10.9N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 56 39.42 +7.1NCS Mltst n NCSM ... ... ... 25.96 12.57 131 13.72 -6.9NETgear NTGR ... ... ...cc 71.42 42.65 171 63.60 +8.3NF EngSv NFEC ... ... ... 5.29 .76 72 2.58 +166.0NI Hldg n NODK ... ... ... 18.62 15.72 9 16.81 -1.0NIC Inc EGOV .32 2.0 20 20.10 12.65 340 15.90 -4.2NICE Ltd NICE .64 .6 34 111.39 73.65 205 104.95 +14.2NII Hldg n NIHD ... ... ...dd 3.75 .22 704 3.39 +699.5nLIGHT n LASR ... ... ... 42.79 22.14 138 37.31 +38.4NMI Hldg h NMIH ... ... 12 21.92 10.10 380 16.40 -3.5NN Inc NNBR .28 1.4 20 32.90 19.65 76 19.95 -27.7NV5 Global NVEE ... ... 27 71.90 40.01 76 68.90 +27.2sNVE Corp NVEC 4.00 3.1 49 127.30 68.50 51 129.61 +50.7NXP Semi NXPI ... ... 40 125.93 90.83 4404 109.78 -6.2Nabriva n NBRV ... ... ...dd 14.10 3.56 528 3.72 -37.8NakBrLtd n NAKD ... ... ... 11.36 4.04 1086 5.51 -35.2NanoDim n NNDM ... ... ... 6.37 1.21 150 2.31 -24.8NanoString NSTG ... ... ...dd 16.92 5.87 942 14.32 +91.7NanoVib n NAOV ... ... ... 5.00 3.68 18 4.60 -1.7Nanomtr NANO ... ... 29 44.17 22.08 234 36.80 +47.7NantHlth n NH ... ... ... 5.26 2.60 58 3.36 +10.2NantKwst n NK ... ... ... 8.45 2.66 146 3.07 -31.6Napco NSSC ... ... 38 15.90 7.40 23 14.10 +61.1Nasdaq NDAQ 1.76f 1.9 23 96.19 69.52 841 91.65 +19.3sNatera n NTRA ... ... ...dd 19.03 7.78 1481 19.98 +122.2Nathans s NATH 1.00a 1.1 60 100.90 52.90 17 94.95 +25.8NatAmUnv NAUH .18 22.2 ... 2.70 .76 21 .81 -42.8sNatlBnksh NKSH 1.19e 2.4 25 49.30 36.75 14 49.60 +9.1NatlBevrg FIZZ 1.50e ... 44 129.82 83.78 530 109.94 +12.8NatCineM NCMI .68 8.0 ...cc 8.60 5.09 691 8.47 +23.5NatlCmce n NCOM ... ... 25 48.60 38.03 54 48.10 +19.5NatEnrSv n NESR ... ... ... 11.33 9.51 10 10.48 +5.3NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 131 26.56 +35.2NatGnH pfA NGHCP 1.88 7.3 ... 26.66 22.77 5 25.65 +1.5NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 12 25.73 +2.7NatGnH pfC NGHCN 1.88 7.3 ... 26.26 23.13 1 25.64 +2.4NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 10 25.44 +.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 0 3.15 -4.5NatInstrm NATI .92 2.2 52 53.57 38.70 465 41.96 +.8NatResrch NRC .68f 1.8 74 41.99 26.35 30 37.95 +1.7NSecGrp NSEC .20 1.2 11 18.17 11.53 4 16.35 NatlVis n EYE ... ... ...cc 43.80 27.19 202 38.94 -4.1NatWstnLf NWLI .36 .1 11 368.00 276.00 10 316.00 -4.5NaturlAlt NAII ... ... 9 12.15 9.15 4 10.15 -1.4NatHlTr n NHTC .56f 2.3 6 29.28 14.15 116 24.75 +62.9NaturesSun NATR .40 4.2 ...dd 13.80 8.30 20 9.50 -17.7NatusMed BABY ... ... 52 43.60 28.00 194 35.65 -6.7Nav43 JSM 1.50 6.6 ... 25.00 20.21 11 22.65 -4.7Navient NAVI .64 4.8 7 16.97 11.48 1418 13.22 -.8NavgGp s NAVG .28 .5 19 61.74 45.80 65 58.25 +19.6NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 1 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.51 6624 49.81 -16.6Nemaura n NMRD ... ... ... 6.80 2.51 34 2.75 -52.2Neogen s NEOG ... ... 73 84.46 47.67 130 81.92 +32.9NeoGenom NEO ... ... ...cc 14.18 7.08 307 13.77 +55.4Neonode NEON ... ... ...dd 1.42 .30 850 .39 -47.5tNeosTher n NEOS ... ... ...dd 13.15 6.04 311 6.30 -38.2Neovasc g NVCN ... ... ...dd 1.89 .03 17408 .04 -93.0NeptuneT g NEPT ... ... 8 4.46 .70 1653 3.44 +45.8Net1UEPS UEPS ... ... 8 13.20 8.05 252 8.72 -26.7NetElem rs NETE ... ... ... 33.51 2.56 40 7.28 -34.6NetApp NTAP 1.60f 2.1 30 79.15 37.55 2770 77.93 +40.9NetEase NTES 2.16e .9 9 377.64 222.32 1208 249.98 -27.6Netix s NFLX ... ... ...cc 423.21 144.25 15164 399.39 +108.1Netlist h NLST ... ... ...dd 1.35 .14 1116 .17 -45.8NtScout NTCT ... ... 27 36.80 23.15 764 29.65 -2.6NetSolTch NTWK ... ... 32 6.60 3.09 38 5.80 +23.2Neuralst rs CUR ... ... ... 6.60 .88 67 1.14 -34.0NeuM wt rs NUROW ... ... ... .16 .02 .06 +57.9NeurMx rs NURO ... ... ... 3.00 1.20 802 1.39 -19.6Neurcrine NBIX ... ... ...dd 106.26 44.75 585 99.56 +28.3Neurotrpe n NTRP ... ... ... 11.19 3.40 28 9.75 +38.5NewAgeB n NBEV ... ... ... 5.63 1.56 294 1.94 -10.6NewLink NLNK ... ... ...dd 19.30 3.75 505 4.91 -39.5NYMtgTr NYMT .80 13.0 9 6.54 5.35 3346 6.16 -.2NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 4 24.10 -4.8NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 8 24.33 -.7NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 56 23.94 -3.1NewatrTc n NEWA ... ... ... 28.20 7.60 111 19.66 +109.4NewmrkGp NMRK ... ... ... 15.62 13.12 103 14.85 +3.3NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1790 15.52 -4.3NewsCpB NWS .20 1.3 ... 17.70 13.10 371 15.70 -5.4NewtekBsn NEWT 1.72e 8.7 ... 20.76 15.68 137 19.82 +7.2Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.86 -2.5Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 2 25.60 +2.0Nexeo Sol NXEO ... ... ... 11.14 6.74 151 9.33 +2.5Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.65 +.3NexstarM NXST 1.50 2.0 7 82.95 56.65 955 75.80 -3.1NextDec n NEXT ... ... ... 20.00 3.95 74 6.78 -18.5NichFncl h NICK ... ... 21 9.49 7.59 0 8.64 -1.8NicoletBc n NCBS ... ... 16 61.98 51.21 14 57.75 +5.5NightstTh n NITE ... ... ... 24.94 10.01 62 16.12 +22.9sNoodles NDLS ... ... ...dd 12.50 3.50 252 12.75 +142.9Nordson NDSN 1.20 .9 22 151.84 107.16 197 128.55 -12.2NorSys NSYS ... ... 83 6.24 2.77 20 3.30 -14.5NorestB NBN .04 .2 19 29.95 18.85 13 22.70 -1.9NthnTech NTIC .40 1.1 38 36.20 14.95 7 35.15 +42.0NorTrst NTRS 1.68 1.6 20 110.81 85.69 938 104.63 +4.7NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 10 27.19 +3.5NorthdBc NFBK .40 2.3 23 18.39 15.14 88 17.29 +1.2Nthrim NRIM .96f 2.4 17 40.90 26.31 30 40.20 +18.8NwstBcsh NWBI .68 3.8 19 18.20 15.06 368 17.87 +6.8NwstPipe NWPX ... ... ...dd 22.00 14.50 59 21.24 +11.0NorwdFn s NWFL .88 2.4 29 38.55 25.37 13 36.99 +12.1NovaLfstyl NVFY ... ... ...dd 3.10 1.06 48 1.76 -26.7NovaMeas NVMI ... ... 16 32.00 20.55 96 28.24 +9.0Novan n NOVN ... ... ... 7.33 2.65 9 2.94 -30.3Novanta NOVT ... ... ... 68.00 35.00 125 60.85 +21.7Novavax NVAX ... ... ...dd 2.75 .91 6885 1.48 +19.4Novelion rs NVLN ... ... ...dd 10.68 3.08 61 3.50 +12.2NovoCure n NVCR ... ... ...dd 32.20 16.10 814 31.90 +57.9NovumeS n NVMM ... ... ... 4.75 1.52 10 1.63 -64.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 18 6.07 +49.5NuCana n NCNA ... ... ...cc 32.00 9.32 36 23.26 +130.1NuVasive NUVA ... ... 34 81.68 44.62 457 52.74 -9.8NuanceCm NUAN ... ... ...dd 19.07 12.18 2622 14.08 -13.9Nutanix n NTNX ... ... ... 64.87 18.60 4893 51.97 +47.3NutriSyst NTRI 1.00 2.6 22 67.95 26.06 624 38.55 -26.7Nuvectra NVTR ... ... ... 23.66 7.60 135 21.74 +180.2NvNq100Dy QQQX 1.48 5.5 ...q 28.19 19.58 98 26.74 +10.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, June 27, 2018

PAGE 70

Nvidia NVDA .60 .2 46 269.20 138.58 11951 241.99 +25.1NxStageMd NXTM ... ... ...dd 29.93 22.70 120 28.15 +16.2Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 59 1.71 -51.1NymoxPh NYMX ... ... ...dd 4.69 3.00 110 3.58 +8.5O -: O2Micro OIIM ... ... ... 2.05 1.30 111 1.77 +6.1OFS Cap OFS 1.36a 12.0 9 14.34 10.41 22 11.37 -4.5OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 13 24.78 -.5OHA Inv OHAI .08 5.2 39 1.68 .85 4 1.54 +33.9OP Bancp n OPBK ... ... ... 13.08 11.54 60 12.94 +3.9OReillyAu ORLY ... ... 19 290.35 169.43 622 281.04 +16.8OSI Sys OSIS ... ... 70 96.64 50.50 190 78.25 +21.5OakVlyBcp OVLY .26e 1.1 20 23.89 13.76 30 22.76 +16.5OaktrSpL OCSL .38 8.0 ...dd 5.91 3.90 326 4.74 -3.1OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 7 24.51 -2.7OaktStInco OCSI .56e 6.7 11 9.09 7.03 36 8.39 -.1OasmiaPh n OASM .02p ... ... 3.17 .80 1.48 +68.2ObalonT n OBLN ... ... ...dd 11.16 2.09 68 2.32 -64.9ObsEva n OBSV ... ... ... 20.35 5.90 88 14.69 +50.5OceanBio OBCI .05e ... ... 5.71 3.26 6 3.60 -17.1OceanPw rs OPTT ... ... ...dd 2.54 .95 712 1.01 -8.2vjOceanR rs ORIG ... ... ... 138.84 20.22 398 28.60 +6.7OceanFst OCFC .60 2.0 18 30.90 24.02 243 30.34 +15.6Oclaro OCLR ... ... 13 10.49 5.61 1590 8.70 +29.1OconeeFed OFED .40 1.4 32 30.49 25.55 1 29.17 +1.6OcularTher OCUL ... ... ...dd 11.00 3.30 358 7.42 +66.7OdonateT n ODT ... ... ... 32.00 15.15 20 24.78 -.9OdysMr rsh OMEX ... ... ...dd 13.75 3.17 4 8.44 +123.9OfficeDpt ODP .10 3.6 6 6.26 2.00 10349 2.75 -22.3OhioValB OVBC .84 1.5 35 56.15 29.05 6 54.45 +34.8OhrPhar h OHRP ... ... ...dd 2.18 .18 668 .20 -89.2Okta n OKTA ... ... ...dd 61.00 21.52 2171 49.57 +93.6OldDomFrt ODFL .52 .3 37 164.10 92.14 610 152.90 +16.2OldLnBc OLBK .40f 1.1 21 35.25 26.01 101 35.00 +18.9OldNBcp ONB .52 2.8 25 19.10 15.38 1260 18.90 +8.3OldPoint OPOF .44 1.5 23 34.82 24.07 10 29.52 -.8OldSecBc OSBC .04 .3 15 15.60 10.75 68 14.75 +8.1OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.58 +1.4Ollies n OLLI ... ... 35 77.50 39.10 665 73.40 +37.8OlympStl ZEUS .08 .4 13 25.84 16.58 76 21.59 +.5sOmegaFlex OFLX .96f 1.3 49 76.63 53.50 25 76.70 +7.4Omeros OMER ... ... ...dd 25.64 8.36 664 19.04 -2.0Omnicell OMCL ... ... ...cc 55.40 39.75 267 52.90 +9.1OnSmcnd ON ... ... 12 27.10 13.65 7618 23.10 +10.3OnTrack OTIV ... ... ... 2.94 .93 148 1.17 -14.0OncoMed OMED ... ... ...dd 5.56 1.74 24 2.60 -36.6Oncobiolog ONS ... ... ... 2.30 .78 3 .87 -33.1Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2tOncolBio n ONCY ... ... ... 7.40 5.56 69 5.35 -14.5Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1219 .44 -70.9OncoSec rs ONCS ... ... ...dd 2.95 .88 218 1.40 -13.8OneGpHosp STKS ... ... ...dd 3.10 1.32 11 2.59 +8.4OneHorz rs OHGI ... ... ...dd 3.38 .49 205 .53 -62.5180 DgrCap TURN ... ... ... 2.45 1.46 40 2.36 +19.8OneStopS n OSS ... ... ...dd 6.25 4.10 13 4.38 -10.21800Flowrs FLWS ... ... 22 13.33 7.80 245 12.60 +17.8OneSpan OSPN ... ... ...cc 23.35 11.05 124 20.05 +44.2OpenText s OTEX .61f 1.7 31 40.31 30.88 431 34.92 -2.1OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 2 10.07 +.5OpGn wt rs OPGNW ... ... ... 4.88 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.48 1.62 102 1.89 -59.6Ophthotech OPHT ... ... 1 4.50 2.25 279 2.65 -15.1tOpiantPh n OPNT ... ... ... 51.90 13.98 16 14.52 -36.8OpkoHlth OPK ... ... ...dd 7.25 2.66 4826 4.81 -1.8OptiNose n OPTN ... ... ...dd 27.29 15.01 225 26.75 +41.5Optibase OBAS ... ... ...dd 9.50 6.40 4 9.15 +14.9sOptCable OCC .08 2.1 ...dd 4.10 2.13 123 3.90 +62.0OptimB rs OPHC ... ... ...dd 13.96 1.85 29 4.82 +2.6OpusBank OPB .59e 2.0 18 30.95 21.06 74 29.15 +6.8OramedPh ORMP ... ... ... 11.34 6.15 15 7.47 -17.0OraSure OSUR ... ... 34 23.01 12.86 363 17.31 -8.2Orbcomm ORBC ... ... ...dd 11.99 8.50 490 9.90 -2.8Orbotch ORBK ... ... 21 65.75 32.25 232 61.72 +22.9Organovo ONVO ... ... ...dd 2.78 .91 853 1.41 +5.2Orgenesis n ORGS ... ... ... 16.80 8.22 13 8.81 -36.4OriginAg SEED ... ... ...dd 1.96 .64 88 .78 -8.2OrigBcp n OBNK .13 .3 ... 42.31 36.12 73 39.98 +6.6OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 90 1.11 +26.1Oritani ORIT 1.13e 6.7 12 17.70 15.00 204 16.70 +1.8OrrstownF ORRF .52f 2.0 20 27.05 22.00 56 25.65 +1.6OrthoPed n KIDS ... ... ... 29.19 14.00 49 26.79 +39.6Orthox OFIX ... ... 78 61.86 42.68 105 58.52 +7.0OspyEn A n OSPR ... ... ...cc 10.20 9.47 8 10.15 +5.7OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 6 11.05 +11.1OssenInn rs OSN ... ... 20 8.90 1.50 546 3.27 +13.5Otelco OTEL ... ... 9 17.75 6.95 1 15.25 +14.2Otonomy OTIC ... ... ...dd 21.15 2.80 153 4.10 -26.1OttawaBc n OTTW .20f 1.4 93 14.99 13.59 2 13.89 -3.8sOtterTail OTTR 1.34 2.8 24 48.65 38.75 89 48.45 +9.0OvaScience OVAS ... ... ...dd 1.79 .71 74 .96 -31.8Overstk OSTK ... ... ...dd 89.80 14.30 1083 30.60 -52.1Ovid Th n OVID ... ... ...dd 12.44 5.28 17 8.27 -16.2Oxbridge OXBR .48 26.7 3 6.00 1.00 4 1.80 -16.3Oxbrdge wt OXBRW ... ... ... .58 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 309 13.67 -2.1OxfordLn OXLC 1.62 15.7 ... 11.74 9.11 169 10.34 +2.9Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 24.86 3 25.35 +.6OxfSqCap OXSQ .80 11.8 5 7.25 5.15 172 6.80 +18.5OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 3 8.34 -.5sPAM PTSI ... ... 43 48.66 16.34 23 48.47 +40.8PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 14 11.55 +7.4sPC Cnnctn CNXN .34e ... 18 33.74 22.66 88 33.70 +28.6PC-Tel PCTI .22 3.6 ... 7.85 5.65 17 6.18 -16.1PCM Inc PCMI ... ... ...cc 20.50 6.90 84 15.95 +61.1PCSB Fn n PCSB .03p ... 88 22.34 16.50 36 20.26 +6.4PDC Engy PDCE ... ... ...dd 66.20 36.74 855 61.22 +18.8PDF Sol PDFS ... ... 36 20.10 9.62 163 12.10 -22.9PDL Bio PDLI .20 8.5 4 3.55 2.15 1496 2.35 -14.2PDL Cmt n PDLB ... ... ... 16.95 14.46 15 15.88 +4.6PHI vtg PHII ... ... ...dd 13.95 9.40 12 10.70 -8.5PHI nv PHIIK .20 1.9 ...dd 13.39 9.26 26 10.66 -7.9PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 191 11.50 -10.2PLX Phr rs PLXP ... ... ... 9.41 3.20 15 4.00 -42.0PRA Grp PRAA ... ... 57 42.15 25.72 174 38.70 +16.6PRA Hlth PRAH ... ... 58 97.31 73.05 726 93.49 +2.7PRGX Glbl PRGX ... ... ...dd 10.30 5.40 75 9.45 +33.1PTC Inc PTC ... ... ...cc 100.79 52.20 1077 93.39 +53.7PTC Thera PTCT ... ... ...dd 52.95 14.56 1711 32.48 +94.7PacWstBc PACW 2.40f 4.7 16 55.86 43.08 819 51.45 +2.1Paccar PCAR 1.12f 1.8 12 79.69 60.36 2242 62.16 -12.5PacBiosci PACB ... ... ...dd 5.70 2.02 724 3.64 +37.9PacEthanol PEIX ... ... ...dd 7.50 2.40 633 2.70 -40.7PacMerc PMBC ... ... 23 10.00 7.60 17 9.90 +13.1PacPreBc PPBI .15p ... 26 46.05 32.05 308 39.55 -1.1PaciraPhm PCRX ... ... ...dd 51.10 26.95 386 32.25 -29.4PainThr rs PTIE ... ... ...dd 12.80 3.10 8.53 +113.3PanASlv PAAS .14 .8 22 19.56 13.99 560 17.58 +13.0PangaeaL PANL ... ... 2 8.40 2.13 5 3.08 -16.3PapaJohns PZZA .90 1.8 21 81.09 49.54 940 51.09 -8.9PapaMurph FRSH ... ... 13 6.50 3.50 27 5.35 -.6ParatekPh PRTK ... ... ...dd 29.00 9.85 611 10.80 -39.7ParkCity PCYG ... ... 42 15.00 6.75 68 8.45 -11.5ParkOh PKOH .50 1.3 17 47.90 34.95 22 39.65 -13.7ParkeBcp PKBK .48b 2.0 17 24.80 16.25 9 24.10 +29.0ParkrVs rs PRKR ... ... ...dd 2.24 .48 39 .53 -49.8PrtnrCm PTNR ... ... 16 6.60 3.23 2 3.77 -38.8PathfdBcp PBHC .24f 1.5 23 16.64 14.60 15.85 +2.9PatrkInd s PATK ... ... 19 72.35 45.30 127 58.35 -16.0PatrNBc rs PNBK .04 .2 24 21.15 15.30 2 19.90 +11.5PatriotTr n PATI ... ... 15 23.80 16.72 13 22.00 +26.6PatternEn PEGI 1.69f 8.8 15 26.56 16.58 995 19.21 -10.6Patterson PDCO 1.04 4.4 10 48.30 20.57 2646 23.75 -34.3PattUTI PTEN .16f .9 ...dd 25.03 14.83 2157 17.91 -22.2Pavmed n PAVM ... ... ...dd 9.31 .87 776 .99 -56.9Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 28 73.10 54.20 2558 69.00 +1.4Paylocity PCTY ... ... ...cc 64.21 41.15 199 59.17 +25.5PayData rs PYDS ... ... ...dd 4.10 1.17 53 1.60 -36.8PayPal n PYPL ... ... 52 87.55 52.52 6574 82.32 +11.8pdvWirelss PDVW ... ... ...dd 39.75 22.50 27 26.55 -17.3PeakRsts SKIS .28 5.7 ...dd 5.78 4.00 14 4.95 -8.3PeapkGl PGC .20 .6 20 38.00 29.21 42 35.02 Pegasyst PEGA .12 .2 ...cc 67.95 45.40 601 56.20 +19.2PnnNtGm PENN ... ... 36 36.29 19.98 903 34.08 +8.8PennVa n PVAC ... ... ... 85.96 32.49 603 84.55 +116.2PennantPk PNNT .72 10.2 8 7.84 6.29 160 7.05 +2.0PenPkFR PFLT 1.14 8.4 11 14.65 12.00 144 13.63 -.7PennsWd PWOD 1.88 4.1 18 50.00 39.59 5 45.70 -1.9PensarAc n WRLS ... ... ... 10.17 7.75 51 9.88 +2.2PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .48 -4.0PensarA un WRLSU ... ... ... 11.48 10.02 10.50 +1.7PeopUtdF PBCT .70f 3.8 18 20.26 15.97 2556 18.38 -1.7PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 9 25.46 -10.1PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 33 38.69 +18.6PeopBNC PEBK .52 1.6 18 36.12 26.00 2 33.00 +7.5PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 6 47.93 +2.9PeopUtah n PUB .40f 1.1 34 38.70 26.00 33 37.45 +23.6PepsiCo PEP 3.71f 3.4 22 122.51 95.94 5030 108.05 -9.9Percptr PRCP .15 1.5 30 10.81 6.80 2 10.28 +6.0Percient PRFT ... ... 51 27.51 16.70 90 26.53 +39.1Performnt PFMT ... ... ...dd 3.52 1.52 2 2.21 +33.9PerionNwk PERI ... ... ... 1.99 .71 178 1.24 +20.4PermaFix PESI ... ... ... 5.15 3.25 8 4.35 +19.2PermaPip PPIH ... ... ...dd 10.43 7.50 59 9.50 +5.6PernixT rs PTX ... ... ...dd 5.18 2.00 56 2.50 +4.2PerryEllis PERY ... ... 8 28.54 16.35 176 27.21 +8.7PershGld rs PGLC ... ... ... 3.31 1.80 42 1.88 -21.7PetIQ n PETQ ... ... ... 28.23 17.03 209 24.86 +13.8PetMed PETS 1.00 2.2 28 57.80 31.81 416 46.03 +1.2PFSweb PFSW ... ... ...dd 11.86 5.90 163 10.28 +38.4PhibroAH PAHC .40 .9 33 48.40 32.05 115 46.70 +39.4PhotrIn PLAB ... ... 1 10.60 7.20 405 8.10 -5.0PiedmLithn PLLL ... ... ... 17.98 12.75 14.76 +15.8PierisPhm PIRS ... ... ... 9.75 4.42 262 5.21 -31.0PilgrimsP PPC ... ... 9 38.39 19.25 1566 20.34 -34.5PingtanM PME .04 1.5 17 4.50 1.99 63 2.72 -10.8PinnclEnt PNK ... ... ... 34.63 18.30 160 33.93 +3.7PinnaclFn PNFP .56 .9 21 69.95 58.40 369 63.40 -4.4PioneerPw PPSI ... ... 26 7.95 4.57 0 5.25 -31.0Pixelwrks PXLW ... ... ...dd 7.05 3.50 280 3.93 -37.9PlatEag n EAGL ... ... ... 11.82 9.60 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 3 10.08 +.7PlayaHot n PLYA ... ... ...dd 12.27 9.41 288 10.79 Plexus PLXS ... ... 22 66.78 49.20 117 60.53 -.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 2334 2.03 -14.0PlumasBc PLBC .36f 1.3 15 29.45 19.10 1 27.72 +19.5Plurlsght n PS ... ... ... 29.84 19.25 461 25.06 +25.3PluristemT PSTI ... ... ...dd 2.12 1.06 188 1.25 -9.4PoageBksh PBSK .24 1.2 23 21.00 17.20 1 19.65 -6.4PointrTel h PNTR ... ... 16 19.65 9.95 32 12.00 -35.5PointsInt g PCOM ... ... 51 17.41 7.70 88 16.67 +62.0PolarPwr n POLA ... ... ... 6.85 4.01 12 6.27 +25.1Polarity rs COOL ... ... ... 41.22 15.21 2775 26.41 +13.8Pool Corp POOL 1.80f 1.2 33 157.52 97.25 158 154.71 +19.3PopeRes POPE 2.80 3.8 27 76.00 66.60 1 73.50 +5.4Popular BPOP 1.00 2.2 23 48.18 32.04 870 45.83 +29.1Popular pf BPOPN 1.68 6.8 ... 25.52 22.61 1 24.75 +1.9PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 2 23.25 +2.9PortolaPh PTLA ... ... ...dd 67.10 30.10 998 40.73 -16.3Potbelly PBPB ... ... ...dd 13.75 10.60 88 13.35 +8.5PotltchDel PCH 1.60 3.2 27 56.35 43.85 580 50.10 +.4PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 18 35.21 +22.9PwrInteg POWI .64f .8 38 86.60 60.55 217 76.65 +4.2PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.99 18.70 +7.2PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 14 1.97 -36.9 Precipio n PRPO ... ... ... 28.16 .36 580 .40 -66.3PrecTh rs AIPT ... ... ...dd 2.50 .81 24 1.14 +12.8PfdBkLA PFBC .88 1.4 18 67.88 48.89 55 62.85 +6.9PrefrmdLn PLPC .80 .9 42 96.83 44.95 29 91.00 +28.1PremFin s PFBI ... ... 12 26.05 16.78 23 19.78 -1.5Premier PINC ... ... ...dd 36.84 27.16 878 36.11 +23.7Presbia n LENS ... ... ... 7.14 1.86 16 2.20 -41.8Presidio n PSDO ... ... ... 19.74 11.97 123 13.70 -28.5PriceTR TROW 2.80 2.4 21 127.43 73.48 1326 118.65 +13.1PrSmrt PSMT .70 .7 38 94.45 77.50 157 93.55 +8.7PrmEgy PNRG ... ... ...dd 70.30 43.50 70.00 +35.9sPrimoWtr PRMW ... ... 93 18.48 10.47 934 18.51 +47.3Primoris PRIM .24 .9 21 30.00 23.61 160 28.21 +3.8PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 0 32.83 +.7PrinHlIn ef BTEC ... ... ... 39.21 27.02 200 35.34 +12.4PrinMill ef GENY .06e ... ... 38.63 28.59 1 37.54 +8.1Prin US SC PSC ... ... ... 34.58 27.61 34.43 +8.6PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3tPrinFncl PFG 2.08f 3.8 11 75.59 54.50 1138 54.17 -23.2ProDex PDEX ... ... 18 8.00 5.35 2 6.60 -2.9ProPhaseL PRPH 1.00e ... ...dd 5.29 1.55 16 3.00 +73.5sProQRTher PRQR ... ... ...dd 7.30 2.75 138 7.30 +126.4PrUltBio s BIB ... ... ...q 69.62 48.12 75 57.08 +1.8PrUltPQ s TQQQ ... ... ...q 64.13 31.34 11752 57.81 +25.0ProDvrs h rs IPDN ... ... ... 7.99 2.45 3 3.72 -9.0ProrEng PFIE ... ... 2 5.30 1.19 1198 4.71 +145.3PrognicsPh PGNX ... ... ...dd 9.12 4.60 884 8.42 +41.5ProgrsSoft PRGS .56 1.6 32 53.60 29.98 222 35.78 -16.0Proofpoint PFPT ... ... ...dd 130.27 82.61 1026 116.19 +30.8PShtQQQ rs SQQQ ... ... ...q 33.45 12.91 15345 14.27 -33.7ProS Ris n EQRR ... ... ... 51.48 38.13 1 48.25 +3.4PrUlNBio rs UBIO ... ... ... 46.35 25.80 30 33.19 -1.3ProUShBio BIS ... ... ...q 25.21 17.52 33 19.57 -11.2ProspctCap PSEC .72 10.6 8 8.37 5.51 938 6.79 +.7ProtagTh n PTGX ... ... ...dd 23.97 5.50 212 7.17 -65.5ProteonTh PRTO ... ... ...dd 2.90 1.25 37 2.55 +34.2Proteos n PTI ... ... ... 8.61 1.41 394 2.97 -49.1Prothena PRTA ... ... ...dd 70.00 10.43 443 15.36 -59.0ProvidSv PRSC ... ... 21 79.59 48.25 127 78.62 +32.5ProvidBc n PVBC ... ... ... 29.60 19.75 17 28.50 +7.8ProvFnH PROV .56 2.9 20 20.00 17.62 24 19.30 +4.9PrudntlBcp PBIP .20 1.0 97 19.87 15.81 13 19.49 +10.7PsychmCp PMD .72f 3.7 18 27.99 15.99 3 19.37 -5.8Pulmatrix PULM ... ... ...dd 2.68 .42 2552 .50 -64.5PulseBio n PLSE ... ... ...dd 37.50 9.81 44 15.41 -34.7PumaBiotc PBYI ... ... ...dd 136.90 47.00 6780 63.55 -35.7PureAcq n PACQ ... ... ... 9.75 9.60 2 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 26 10.24 +1.2sPureCycle PCYO ... ... ...dd 10.05 6.55 52 10.10 +21.0PurplInv n PRPL ... ... ...dd 13.90 6.33 17 8.40 -16.4PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 37 12.22 .95 76 1.12 -65.1QAD Inc B QADB .24 .6 ...dd 44.24 21.58 3 41.01 +33.0QAD A QADA .29 .6 ...dd 55.35 30.20 37 51.65 +32.9QCR Hld QCRH .24 .5 19 50.00 39.85 31 48.50 +13.2QIWI plc QIWI .84e 5.6 15 25.28 13.67 146 15.10 -12.9Qorvo QRVO ... ... 97 86.84 62.68 858 81.72 +22.7Qualcom QCOM 2.48f 4.4 ...dd 69.28 48.56 8926 56.45 -11.8QualitySys QSII .70 3.5 33 20.60 12.24 247 20.15 +48.4Qualstar rs QBAK ... ... ... 13.50 5.05 13 8.12 -3.3Qualys QLYS ... ... 87 97.75 39.45 346 88.70 +49.5Quantenn n QTNA ... ... ... 21.17 9.60 511 15.98 +31.0tQuanterx n QTRX ... ... ...dd 24.81 15.07 67 15.42 -28.2tQuartrhill g QTRH .05 ... 3 2.12 1.10 333 1.14 -38.0QuestRes rs QRHC ... ... ...dd 2.91 1.03 5 2.00 -13.0QuickLog h QUIK ... ... ...dd 2.22 1.05 172 1.19 -31.6Quidel QDEL ... ... ...cc 70.28 26.52 217 67.74 +56.3QuinStreet QNST ... ... ...cc 14.65 3.36 696 13.10 +56.3Qumu Cp QUMU ... ... ...dd 3.28 1.42 10 2.19 -7.6Quotinet QTNT ... ... ... 9.02 2.78 261 8.29 +67.5QuratRet A QRTEA ... ... 19 29.11 20.15 4793 20.84 -14.7QuratRet B QRTEB ... ... 22 28.90 20.32 3 20.87 -15.0R -:sR1 RCM n RCM ... ... ... 9.27 3.05 1463 9.23 +109.3RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 47 32.90 +20.2RBC Bear ROLL ... ... 42 139.95 98.55 75 128.50 +1.7RCI Hosp RICK .12 .4 12 33.78 21.91 39 31.43 +12.3RCM RCMT 1.00e ... 24 7.50 4.63 13 5.09 -18.6RF Inds RFIL .08 1.0 17 8.95 1.75 82 7.65 +183.3RGC Res s RGCO .62 2.1 34 31.57 22.16 14 29.38 +8.5RLJ Ent rs RLJE ... ... ... 5.37 2.67 5 4.51 +22.6RMG Net rs RMGN ... ... ...dd 3.00 .75 30 1.20 +46.3RMR Gp h RMR 1.00 1.3 45 83.20 42.36 45 77.50 +30.7RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 139 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 28 2.10 -62.2RaPhrm n RARX ... ... ...dd 23.38 4.78 237 9.95 +17.1RadNet RDNT ... ... 89 14.85 7.40 148 14.30 +41.6RadaElc rs RADA ... ... ...dd 3.86 1.69 146 2.79 -9.4Radcom RDCM ... ... 54 22.45 17.00 21 20.00 +.8RadiSys RSYS ... ... ...dd 4.00 .53 299 .73 -27.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 735 28.94 -8.9Radware RDWR ... ... ...dd 25.28 15.82 198 25.02 +29.0RamacoRs n METC ... ... ... 9.35 3.81 65 7.52 +9.3Rambus RMBS ... ... ...dd 15.50 11.30 402 13.05 -8.2RandCap RAND ... ... 3 3.50 2.40 15 2.70 -10.6Randgold GOLD 2.00f 2.6 31 108.29 74.02 271 75.56 -23.6RandBcp n RNDB ... ... ... 17.45 13.36 0 16.95 +10.4Rapid7 n RPD ... ... ...dd 33.92 14.75 400 29.09 +55.9RaveRest RAVE ... ... ...dd 2.33 1.09 97 1.53 +4.6RavenInds RAVN .52 1.3 1 42.40 26.70 103 39.20 +14.1tReShape rs RSLS ... ... ... 79.20 2.08 233 2.30 -89.6ReadIntlA RDI ... ... 12 17.50 14.37 32 16.12 -3.5ReadgIntB RDIB ... ... 19 27.66 18.00 4 25.80 +12.2RealGSol rs RGSE ... ... ...dd 3.25 .60 1199 .73 -50.7RealNetwk RNWK ... ... ...dd 5.00 2.63 73 3.66 +7.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 23 22.45 -7.4RealitCh n BCNA ... ... ... 24.47 22.84 2 23.07 -4.7RealmTh n RLM ... ... ... RealPage RP ... ... 72 61.95 35.00 1006 55.30 +24.8ReataPh n RETA ... ... ...dd 43.69 19.31 97 35.76 +26.3ReconTech RCON ... ... ...dd 5.36 .64 54 1.38 +6.2RecroPhm REPH ... ... ... 13.05 4.96 362 5.33 -42.4RedRobin RRGB ... ... 28 70.10 45.70 313 50.05 -11.3RedRkRs n RRR .40 1.2 ... 35.77 21.41 381 33.43 -.9RedViolt n RDVT ... ... ...dd 46.40 4.35 123 8.80 -81.0Redn n RDFN ... ... ... 33.49 19.18 910 22.62 -27.8RedhillBio RDHL ... ... ... 11.25 4.30 68 7.99 +55.4Regenrn REGN ... ... 25 529.99 281.89 633 327.23 -13.0sRegnxBio n RGNX ... ... 53 71.65 17.60 938 74.35 +123.6RegulusTh RGLS ... ... ...dd 1.52 .61 314 .66 -36.2Reis Inc REIS .76 3.6 ...dd 22.80 15.95 18 21.30 +3.1ReliantBcp RBNC .32f 1.1 29 29.99 21.90 14 28.97 +13.0Reliv In rs RELV ... ... ...dd 13.77 3.72 4.84 +1.5RemarkHld MARK ... ... ...dd 15.10 2.12 305 4.54 -53.3Renasant RNST .80f 1.7 20 49.78 37.68 87 47.17 +15.4RenewEn REGI ... ... 5 18.45 9.50 727 17.95 +52.1RenminTi rs ABAC ... ... ... 4.76 1.90 129 2.40 -18.6RentACt RCII .32 2.2 25 14.94 7.22 2864 14.79 +33.2sReplgn RGEN ... ... 67 46.64 29.56 298 46.97 +29.5RepBncp RBCAA .97 2.1 18 47.98 33.17 16 46.66 +22.7RepFBcp FRBK ... ... 59 9.80 8.00 686 8.25 -2.4resTORbi n TORC ... ... ...dd 21.10 7.55 84 9.33 -44.7RschFrnt REFR ... ... ...dd 1.46 .60 59 .81 -22.1Resonant RESN ... ... ... 8.55 3.17 228 5.97 -20.1ResConn RECN .48 2.7 28 17.95 12.05 77 17.60 +13.9RestorRob n HAIR ... ... ...dd 11.95 2.61 72 3.49 -24.1RetailOpp ROIC .78 4.0 57 20.78 16.18 1326 19.40 -2.8RetoEco n RETO ... ... ... 12.75 4.29 74 5.37 -23.8Retrophin RTRX ... ... ...dd 29.78 18.70 179 26.52 +25.9RevanceTh RVNC ... ... ...dd 37.45 22.05 227 29.10 -18.6RevenHo n RVEN ... ... ... 6.75 2.32 0 3.99 -13.9RevolutL rs RVLT ... ... ... 8.10 2.95 81 4.31 +31.0ReWalkRob RWLK ... ... ...dd 3.20 .85 181 .95 -13.6sRhythmP n RYTM ... ... ...cc 34.99 16.80 556 35.20 +21.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 414 7.02 -9.2RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.90 .90 303 1.86 +25.7RichrdElec RELL .24 2.5 ... 9.75 5.31 5 9.49 +40.7RigelPh RIGL ... ... ...dd 4.71 2.14 1377 3.08 -20.6RigNet RNET ... ... ...dd 19.50 10.85 109 10.95 -26.8RiminiSt n RMNI ... ... ... 10.40 .25 65 6.10 -22.9RiotBlck RIOT 1.00p ... ... 46.20 3.08 344 6.80 -76.1RiseEdCy n REDU ... ... 24 18.60 9.50 64 14.72 -.5RittrPh rs RTTR ... ... ... 7.50 1.83 13 2.73 -17.0RivrvwBcp RVSB .12 1.4 19 9.75 6.50 39 8.77 +1.2RocktPh n RCKT ... ... ... 24.28 3.40 805 20.87 +99.9RockwllM RMTI ... ... ...dd 8.70 4.84 157 5.26 -9.6RockyBr RCKY .48f 1.6 19 30.35 12.20 144 29.55 +56.3RkyMChoc RMCF .48 4.3 12 12.60 10.76 9 11.23 -4.7Roku n ROKU ... ... ...dd 58.80 15.75 5175 43.99 -15.0Rosehill n ROSE ... ... ... 10.84 5.52 17 8.31 +5.7Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.15 -9.9RossStrs s ROST .90 1.1 22 86.96 52.85 1989 85.42 +6.4RoyGld RGLD 1.00 1.1 ...dd 94.39 76.15 323 92.03 +12.1Rubicon rs RBCN ... ... ... 9.75 6.71 0 7.82 -2.0RmblOn B n RMBL ... ... ... 7.05 3.53 38 6.02 +15.9RushEntA RUSHA ... ... 28 55.40 35.32 184 44.22 -13.0RushEntB RUSHB ... ... 35 52.76 34.60 11 44.79 -7.1RuthsHosp RUTH .44 1.5 27 29.00 17.95 189 28.90 +33.5Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 252 116.23 +11.6S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 78 44.29 +11.3S&WSeed SANW ... ... ... 4.40 2.90 26 3.15 -19.2SB FinGp SBFG .32f 1.6 14 20.35 15.61 18 20.01 +8.2SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 19.50 +8.9SB OneBc SBBX .30f 1.0 24 32.85 19.75 33 29.95 +11.5SBA Com SBAC ... ... ...cc 177.67 132.21 1455 164.19 +.5SEI Inv SEIC .60f .9 23 78.35 52.20 570 63.57 -11.5SelasLf rs SLS ... ... ... 19.41 3.43 220 3.77 -52.0SG Blck n SGBX ... ... ... 7.00 3.70 2 5.02 -16.1SGOCO rs SGOC ... ... ... 2.29 .90 44 1.20 +13.1SI Fincl SIFI .24 1.6 15 16.45 13.75 20 14.95 +1.7SIGA Tc n SIGA ... ... ... 7.54 5.61 222 6.31 +6.8SLM Cp SLM ... ... 16 12.46 9.65 3059 11.59 +2.6SLM Cp pfB SLMBP 3.32e 4.7 ... 74.65 65.20 3 70.20 +2.1SmartGlb n SGH ... ... 7 56.69 14.81 1383 31.88 -5.4SMTC hg SMTX ... ... ... 3.18 1.12 13 3.02 +59.7SORL SORL ... ... 4 8.70 3.70 224 5.06 -24.7SP Plus SP ... ... 23 41.70 29.23 157 38.50 +3.8SPAR Gp h SGRP ... ... ... 3.75 .99 1 1.25 +1.6tSpdDorWrF DWFI ... ... ... 26.06 23.77 30 23.81 -5.8SPI Eng rs SPI ... ... ... 2.61 .33 149 .37 -42.1SPS Cmce SPSC ... ... 94 78.57 45.02 153 74.34 +53.0SS&C Tch s SSNC .28 .5 33 55.25 36.48 1414 52.59 +29.9SSLJ.cm n SSLJ ... ... ... 5.75 3.12 29 3.97 +13.1SSR Mng g SSRM ... ... 21 11.44 7.64 350 9.81 +11.6SVB FnGp SIVB ... ... 26 329.65 159.44 774 299.31 +28.0SabanCap n SCAC ... ... ... 10.20 9.84 5 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 1 10.67 +1.4SabraHltc SBRA 1.78e 8.2 17 25.27 15.78 1256 21.70 +15.6SabreCorp SABR .56 2.2 29 26.78 17.30 2457 25.02 +22.0SAExplr rs SAEX ... ... ...dd 3.58 1.18 11 1.34 -39.1SaftyInsGr SAFT 3.20 3.7 22 89.15 67.40 26 86.55 +7.6SageThera SAGE ... ... ...dd 195.97 59.57 795 154.01 -6.5Saia Inc SAIA ... ... 39 87.05 47.10 169 79.95 +13.0SalemMda SALM .26 4.9 20 7.50 3.10 252 5.35 +18.9SalisbryBc SAL 1.12 2.5 17 51.80 34.65 1 45.70 +2.4SanderFm SAFM 1.28 1.2 8 176.43 96.80 506 102.62 -26.1SndySpr SASR 1.12f 2.7 19 43.87 36.41 283 42.23 +8.2sSanlp JBSS 2.00e ... 26 75.95 54.32 117 75.29 +19.0SangTher SGMO ... ... ...dd 27.50 8.00 1846 15.65 -4.6Sanmina SANM ... ... 18 42.95 24.60 342 30.15 -8.6Sano rt GCVRZ ... ... ... .54 .27 64 .49 +28.9Sapiens SPNS .20e 2.0 49 14.30 8.01 9 9.77 -15.2SareptaTh SRPT ... ... ...dd 176.50 32.36 1700 135.53 +143.6Savara rs SVRA ... ... ...dd 17.19 5.07 291 11.60 -21.8scPhrma n SCPH ... ... ...dd 18.17 5.21 71 5.55 -54.1ScanSource SCSC ... ... 14 45.35 31.40 53 40.80 +14.0Schmitt h SMIT ... ... ...dd 4.47 1.55 4 2.35 -14.2Schnitzer SCHN .75 2.2 10 38.85 21.35 476 33.65 +.4ScholRck n SRRK ... ... ... 27.02 14.00 45 21.76 +40.4Scholastc SCHL .60 1.3 ...dd 46.59 33.51 96 44.71 +11.5 Schulmn SHLM .82 1.8 33 44.63 25.00 52 44.50 +19.5SciGames SGMS ... ... ...dd 62.80 24.05 717 49.50 -3.5ScrippsEW SSP .05p ... 45 20.35 10.69 434 14.00 -10.4Scynexis SCYX ... ... ...dd 2.50 1.05 312 1.70 -26.7SeaChange SEAC ... ... ... 4.03 2.40 102 3.25 -17.3SeacstBkg SBCF ... ... 26 33.51 20.58 233 32.74 +29.9SeagateT STX 2.52 4.5 15 62.70 30.60 2897 56.51 +35.1SeanrgM rs SHIP ... ... ...dd 1.66 .70 100 .86 -17.8Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 984 2.30 -35.8SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 16 2.20 -15.4SeaSpine n SPNE ... ... ...dd 14.31 8.76 63 12.84 +26.9SeattGen SGEN ... ... ...dd 69.71 45.31 695 65.67 +22.7SecndSight EYES ... ... ...dd 2.58 .90 145 1.72 -9.9ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 141 9.77 +1.1SecWkA A n SCWX ... ... ...dd 13.38 7.83 94 12.30 +38.7SecNtl lf SNFCA .23t ... 3 6.24 4.05 23 5.20 +4.0SelectBc lf SLCT ... ... 25 14.06 10.90 13 13.21 +4.5SelIncREIT SIR 2.04 9.2 19 26.26 17.90 292 22.25 -11.5SelectaB n SELB ... ... ... 24.02 7.95 78 12.31 +25.5SelectvIns SIGI .72 1.3 19 62.40 46.28 250 56.20 -4.3SmLEDS rs LEDS ... ... ...dd 10.49 1.61 773 4.44 +19.0Semtech SMTC ... ... 61 51.90 31.30 696 49.40 +44.4SenecaB SENEB ... ... 24 35.95 27.45 28.10 -17.4SenecaA SENEA ... ... 10 36.60 26.45 12 28.30 -8.0SenesTc n SNES ... ... ...dd 6.40 .30 837 1.86 +158.3SenHous SNH 1.56 8.6 12 22.01 14.86 1728 18.13 -5.3SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 10 24.72 -2.2SenHous 46 SNHNL 1.56 6.1 ... 27.38 24.97 7 25.75 -4.1Senmiao n AIHS ... ... ... 8.91 5.00 142 5.70 +.9Senomyx SNMX ... ... ...dd 1.71 .56 46 1.25 -3.8SensusHlt n SRTS ... ... ... 7.71 3.43 29 7.35 +42.4SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 1 9.76 +.1SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 1 10.09 +1.2SeqentialB SQBG ... ... ...dd 4.08 1.36 166 2.02 +13.5SeresTh n MCRB ... ... ...dd 17.42 6.65 162 9.09 -10.4SvcSource SREV ... ... ...dd 4.47 2.61 143 3.97 +28.5ServiFst s SFBS .44 1.0 23 44.85 32.54 72 43.50 +4.8SesenBio SESN ... ... ...dd 3.50 .62 575 2.01 +147.8SevStars h SSC ... ... ...dd 7.00 1.26 184 1.88 -59.2sSevernBc SVBI .12 1.4 39 8.75 6.70 4 8.68 +19.6SharingE rs SEII ... ... 45 12.40 2.61 95 3.58 -52.8Sharps SMED ... ... ...dd 5.73 3.46 4 3.51 -14.2SharpSprg SHSP ... ... ...dd 9.50 3.07 21 8.87 +101.4ShndTele s SHEN .26f .8 ... 41.80 28.00 109 32.55 -3.7ShiftPixy n PIXY ... ... ... 11.64 2.00 259 2.95 +2.4Shiloh SHLO ... ... 40 14.97 6.45 142 9.10 +11.0Shineco n TYHT ... ... ... 4.60 1.31 60 1.78 -22.5Shire SHPG 1.05e .6 83 177.51 123.73 729 161.70 +4.2ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 183 33.24 +24.3ShoreBcsh SHBI .32f 1.7 20 20.09 15.17 21 19.39 +16.1ShotSpot n SSTI ... ... ... 41.67 9.33 138 38.62 +174.9Shuttery SFLY ... ... ...cc 100.34 39.76 396 92.25 +85.4SiebertFn SIEB .10a 1.0 ...dd 21.61 3.60 24 9.85 -27.0SiennaBi n SNNA ... ... ... 29.25 13.37 45 15.39 -15.2Sientra SIEN ... ... ...dd 21.06 8.79 318 18.82 +33.9SierraBc BSRR .64 2.3 17 29.96 23.10 42 28.33 +6.7SierOnc g n SRRA ... ... ...dd 4.09 1.12 257 3.16 -15.3SierraWr SWIR ... ... 15 31.40 15.10 167 16.05 -21.5SifyTech SIFY .02e .9 ... 2.10 .40 27 2.02 +97.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 37 6.15 -11.5SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .89 163 .97 -54.9Sigmatr SGMA ... ... 14 11.61 5.26 4 7.13 -29.5SignatBk SBNY ... ... 24 161.92 116.68 321 128.61 -6.3SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 440 26.85 -8.6SilcLtd SILC 1.00 2.7 17 77.95 32.00 47 37.42 -46.6SilcnLab SLAB ... ... 94 110.70 66.35 274 102.45 +16.0SilicnMotn SIMO 1.20 2.2 20 56.51 40.33 163 53.51 +1.0SilvrSun n SSNT .06e ... ...cc 5.22 2.90 0 4.07 -3.9Silvercrest SAMG .56 3.3 24 17.40 11.85 17 17.00 +5.9SimmnsFst s SFNC .60 1.9 19 33.45 24.98 352 30.95 +8.4SimplyGd n SMPL ... ... ... 16.01 10.93 1435 14.01 -1.8SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.0 51 23.50 12.05 140 23.75 +47.5Sina SINA ... ... 44 124.60 83.41 943 85.33 -14.9Sinclair SBGI .72 2.2 13 40.15 26.50 909 33.25 -12.2SinoGlobl SINO ... ... ...dd 3.84 1.04 36 1.20 -53.1Sinovac h SVA ... ... ...dd 8.75 6.25 31 7.60 -3.6SiriusXM SIRI .04 .6 38 7.70 5.17 29654 6.92 +29.1SitoMobl rs SITO ... ... ...dd 8.60 2.48 239 2.65 -60.6SkySolar SKYS ... ... ...dd 2.43 .82 34 1.17 -22.0SkyWest SKYW .40 .8 15 60.65 31.75 265 52.60 -.9SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1732 97.80 +3.0SleepNmbr SNBR ... ... 22 40.72 27.44 358 30.47 -18.9sSmartFn rs SMBK ... ... 25 26.90 20.50 51 26.50 +22.1SmartSnd n SND ... ... ... 11.06 4.81 1806 5.21 -39.8SmthM hrs SMSI ... ... ...dd 3.41 .88 97 2.34 -17.6SocilRltyA n SRAX ... ... ...dd 7.95 1.11 165 5.03 -11.0SocketM n SCKT ... ... ... 4.59 2.31 9 2.53 -29.2SodaStrm SODA ... ... 30 98.26 49.73 145 85.72 +21.9Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 3 8.00 -25.3SolarCap SLRC 1.64 8.0 12 22.55 19.70 57 20.55 +1.7SolarSCap SUNS 1.41 8.6 14 18.40 16.10 28 16.45 -7.4SolarEdg n SEDG ... ... 23 70.74 19.06 878 48.10 +28.1Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 343 2.47 +37.2SolidBio n SLDB ... ... ...dd 54.84 6.83 561 38.23 +69.0Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0tSoligenix n SNGX ... ... ... 3.70 1.19 175 1.17 -47.3SonicCorp SONC .64 1.8 24 36.15 22.11 2330 35.63 +29.7SonicFdry SOFO ... ... ...dd 4.18 2.05 1 2.29 -23.9SonomaPh SNOA ... ... ...dd 7.20 2.46 38 2.55 -53.2Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 6377 3.02 +33.0SorrentoTh SRNE ... ... 36 10.65 1.50 2625 7.10 +86.8SotherlyH SOHO .48f 7.0 ...cc 7.08 5.78 41 6.88 +6.7SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 3 25.73 +.3sSthrlyH pf C SOHOO 1.97 7.6 ... 25.76 24.50 4 25.88 +2.1sSouMoBc s SMBC .44 1.1 18 40.80 30.48 29 39.75 +5.7SoundFin SFBC .56f 1.4 23 39.00 29.55 38.80 +14.0SouthState SSB 1.36f 1.5 25 94.50 78.60 104 89.90 +3.2SthnFstBsh SFST ... ... 21 48.75 33.25 30 46.10 +11.8sSoNatBcVa SONA .32 1.8 34 18.20 15.11 65 18.15 +13.2SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 101 34.25 +1.7SparkEn s SPKE .72 7.1 ...dd 22.85 8.60 109 10.20 -17.7SparkEn pf SPKEP 2.19 9.2 ... 27.49 21.90 35 23.84 -10.4SparkTh n ONCE ... ... ...dd 94.00 41.06 462 87.98 +71.1SpartnMot SPAR .10 .7 26 19.45 8.50 310 14.55 -7.6SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 328 25.68 -3.7SpectPh SPPI ... ... ...dd 23.50 7.12 6479 21.75 +14.8SperoTh n SPRO ... ... ... 19.00 9.66 58 14.73 +25.4Sphr3D grs ANY ... ... ... 7.23 .32 277 .47 -80.8Spherix rs SPEX ... ... ...dd 4.75 .95 12 1.04 -25.7SpirtTex n STXB ... ... ... 22.55 20.04 35 20.74 -5.1Splunk SPLK ... ... ...dd 121.64 55.92 1885 101.75 +22.8SpokHldgs SPOK .50 3.3 35 18.85 13.75 72 15.35 -1.9SportsWhs SPWH ... ... 12 6.99 3.40 323 5.77 -12.7SprBkPh n SBPH ... ... ...dd 18.93 10.81 27 12.38 -7.9SprottFoc FUND .75e 9.5 ...q 8.39 7.20 62 7.86 -.8Sprouts SFM ... ... 23 28.29 17.55 1283 22.23 -8.7StaarSur STAA ... ... ... 34.00 9.85 164 30.85 +99.0Staff360 rs STAF ... ... ... 5.70 1.14 9 1.25 -60.3Stamps.cm STMP ... ... 29 285.75 140.45 179 250.80 +33.4Std AVB n STND ... ... ... 31.60 30.05 1 30.39 -2.1StarBulk rs SBLK ... ... ...dd 14.60 8.52 256 14.07 +25.0StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 4 25.60 +1.1StarsGp g TSG ... ... ... 38.95 15.85 3312 34.50 +48.1tStarbucks s SBUX 1.44f 2.9 23 61.94 50.21 12902 50.38 -12.3StatAutF STFC .40 1.3 ...cc 34.31 22.11 24 31.99 +9.9StateBkFn STBZ .80 2.3 21 35.99 25.41 289 34.10 +14.3SteadyM n STDY ... ... 10 6.90 2.60 62 4.53 +22.3StealthGas GASS ... ... 16 4.70 2.90 26 3.82 -12.4SteelCon STCN ... ... ... 2.90 1.46 16 2.03 -18.5StlDynam STLD .75 1.6 19 52.10 32.20 2793 46.90 +8.7SteinMart s SMRT .30 11.0 ...dd 4.04 .48 191 2.72 +134.5StellrAcq n STLR ... ... ... 10.49 9.99 10.44 +2.3StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 329 17.40 +11.5Stericycle SRCL ... ... ...dd 83.25 56.64 683 64.89 -4.6Stericyc pf SRCLP 5.25 10.7 ... 68.36 43.93 18 48.84 -7.8SterlBcp n SBT .04 .3 ... 14.98 12.00 83 13.58 +6.9SterlCons STRL ... ... 23 18.90 9.42 135 13.66 -16.1SMadden SHOO .80 ... 24 55.50 37.25 405 53.55 +14.7Stewrdshp SSFN .12 1.0 15 12.75 8.50 0 11.70 +14.1StitchFix n SFIX ... ... ... 30.82 14.48 2308 28.48 +10.3StockYBc s SYBT .92 2.3 20 41.90 31.90 43 39.40 +4.5StoneCastle BANX 1.52 6.6 17 24.92 19.98 31 22.95 +14.0StrataS rs SSKN ... ... ...dd 2.81 1.06 199 2.15 +74.8Stratasys SSYS ... ... ...dd 26.54 17.17 465 19.05 -4.6Strattec STRT .56 1.7 18 49.20 30.05 6 32.15 -26.2StratusPrp STRS 1.00e ... 56 35.90 27.25 6 32.15 +8.2Strayer STRA 1.00 .9 33 116.10 76.40 146 112.99 +26.1StreamHlth STRM ... ... ... 2.82 .92 110 1.45 -14.2StrgbrBio n SBBP ... ... ... 9.25 5.20 339 6.15 -15.2SummerInf SUMR ... ... ...dd 2.25 .72 5 1.35 -9.7SumFWV SMMF .52 1.9 14 28.16 20.93 8 27.22 +3.4SmtStB s SSBI .48 3.1 22 16.05 11.65 5 15.45 +22.6SumTher n SMMT ... ... ...dd 16.86 8.80 28 12.65 +14.2SunHydrl SNHY .36 .7 41 70.83 40.86 91 48.95 -24.3SundEng n SNDE ... ... ... 9.59 3.61 10 5.13 -13.7SunesisP rs SNSS ... ... ...dd 7.69 1.82 548 2.26 -38.8SunOpta STKL ... ... ...dd 10.20 6.27 187 8.35 +7.7SunPower SPWR ... ... ...dd 11.70 6.46 1923 7.78 -7.7Sunrun n RUN ... ... 12 14.35 4.21 1280 13.50 +128.8Sunworks n SUNW ... ... ... 2.14 .90 55 1.00 -4.8SuperMicro SMCI ... ... 18 27.90 16.10 167 24.25 +15.9SuperCom SPCB ... ... ...dd 4.95 1.66 188 1.72 -56.0SupercdT rs SCON ... ... ...dd 1.89 .85 50 .95 -12.6SupGpCos s SGC .38 1.8 19 28.85 19.69 43 21.37 -20.0Supernus SUPN ... ... 42 61.10 33.30 693 57.40 +44.0supprt.cm rs SPRT ... ... ...dd 3.15 2.01 8 2.90 +19.8SurfaceOn n SURF ... ... ... 18.18 12.08 269 17.04 +27.8SurgPtrs n SGRY ... ... ...dd 24.05 7.10 88 15.70 +29.8Surmodic SRDX ... ... ...cc 57.75 24.25 138 54.80 +95.7SykesEnt SYKE ... ... 50 34.49 25.77 105 29.07 -7.6Symantec lf SYMC .30 1.5 10 34.20 18.85 10043 20.34 -27.5Synacor SYNC ... ... ...dd 3.95 1.35 29 2.00 -13.0Synalloy SYNL .13m .6 ...dd 21.35 10.30 62 20.55 +53.4Synaptics SYNA ... ... ...dd 59.67 33.73 524 50.95 +27.6tSyndaxP n SNDX ... ... ...dd 15.20 7.35 219 7.60 -13.2SyneosH h SYNH ... ... ...dd 60.33 31.10 720 47.30 +8.5SynrgyPh SGYP ... ... ...dd 4.84 1.43 2567 1.77 -20.6Synlogic rs SYBX ... ... ...dd 23.00 8.73 89 9.45 -2.6Synopsys SNPS ... ... 43 94.80 71.94 871 86.41 +1.4Syntel SYNT 15.00e ... 15 34.19 15.88 493 32.15 +39.8Synthes rs SES ... ... ... 5.44 2.00 9 3.24 +14.1Sypris SYPR .08 4.8 ...dd 1.90 1.25 17 1.65 +19.6SyrosPhar n SYRS ... ... ... 24.38 6.30 169 10.88 +11.8T -:T-MobileUS TMUS ... ... 23 66.52 54.60 3546 59.70 -6.0TAT Tch h TATT .34e 4.3 18 11.65 7.50 1 8.00 -23.8TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 240 17.53 -12.5TCP Cap TCPC 1.44 10.0 11 17.03 13.72 193 14.42 -5.6TD Ameritr AMTD .84 1.5 33 63.01 40.62 1797 56.36 +10.2TDH Hld n PETZ ... ... ... 31.75 3.17 111 4.81 -14.7TESSCO TESS .80 4.5 35 24.85 12.15 37 17.60 -12.7TFS Fncl TFSL .68 4.2 54 16.62 14.32 183 16.19 +8.4TG Thera TGTX ... ... ...dd 17.35 7.25 950 13.25 +61.6THL Credit TCRD 1.08 13.7 8q 10.25 7.70 76 7.91 -12.6TMSR Gl s TMSR ... ... 82 6.37 3.61 3.69 -25.9TOP Shi rs TOPS ... ... ... 624.00 .69 1216 .96 -61.7TPI Co n TPIC ... ... ... 30.19 16.35 276 27.94 +36.6sTSR Inc TSRI ... ... 43 8.41 3.80 497 7.80 +50.0TTEC Hl TTEC .54f 1.5 34 43.75 29.70 43 35.90 -10.8TTM Tch TTMI ... ... 42 19.62 12.76 532 18.38 +17.3sTabula n TRHC ... ... ...cc 62.97 12.63 507 64.45 +129.8TactSys n TCMD ... ... ...cc 57.60 22.72 242 54.59 +88.4Taitron h TAIT .10 5.9 ...dd 2.13 1.22 12 1.71 +1.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, June 27, 2018

PAGE 72

Northern Institution 46 1.68 Northern Institution 44 1.71 Northern Institution 44 1.71 NorthInstTreas 48 1.73 NorthernUSGv 50 1.56 OppCshResN t 39 1.31 OppenhCshB p 39 1.21 OppenhCshC p 39 1.31 OppCshRes 39 1.31 Oppenheimer Governme 38 1.33 Oppenheimer Institut 41 1.68 Oppenheimer Institut 41 1.62 Oppenheimer Institut 41 1.61 OppMMFd A 38 1.33 PIMCO Government Mon 6 1.64 PIMCO Government Mon 6 1.64 PIMCO Government Mon 6 1.69 PIMCO Government Mon 6 1.79 PIMCO Government Mon 6 1.80 PIMCO Government Mon 6 1.80 PNC Government Money 25 1.57 PNC Gov A 25 1.58 PNC Gov I 25 1.72 PNC TrA p 40 1.47 PNC Tr I 40 1.63 PNC Treasury Plus Mo 50 1.62 PNC Treasury Plus Mo 27 1.51 PW PACE P 21 1.31 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.29 Pioneer U.S. Governm ... .74 PionrCs ... 1.14 PremGvtMP 22 1.76 PremierPort 17 2.01 Premier Portfolio Pe 17 1.47 Premier Portfolio Pr 17 1.71 Premier Portfolio Re 17 1.85 Premier Portfolio Re 17 1.13 PrimeObTR 29 1.55 PruMMartD 31 1.29 PruMMrtZ 31 1.47 Prudential Governmen 31 1.29 Prudential Governmen 31 1.26 Prudential Governmen 31 1.31 PruInstMM A 22 1.96 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnm MMA 19 1.64 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 25 1.67 Retail Prime Obligat 15 2.07 Retail Prime Obligat 15 1.91 Retail Prime Obligat 15 2.01 Retail Prime Obligat 15 1.76 Retail Prime Obligat 15 1.81 Retail Prime Obligat 15 1.46 Rydex U.S. Governmen 55 .89 SEI DITGovA 32 1.61 SEI DITGvIIA 38 1.65 SEI DITTrsA 31 1.49 SEI DITTrIIA 36 1.63 STI CshRes 27 1.53 STIC Prime Portfolio 15 1.75 STIC Prime Portfolio 15 1.04 STIC Prime Portfolio 15 1.35 STIC Prime Portfolio 15 1.82 STIT Liquid Assets 16 1.70 STIT STIC Prime Por 15 1.60 STIT Government & Ag 23 1.76 STIT Government & Ag 23 1.49 STIT Liquid Assets P 16 1.97 STIT STIC Prime Port 15 1.87 STIT Tax-Free Cash R 10 1.01 STIT Tax-Free Cash R 10 1.22 STIT Treasury Obliga 38 1.70 STIT Treasury Obliga 38 1.66 STIT Treasury Obliga 38 1.45 STIT Treasury Portfo 22 1.44 STIT Treasury Portfo 22 1.71 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 17 1.59 SchwbACR 17 1.52 SchwbCshRes 17 1.45 Schwab Government Mo 4 1.53 SchwbInv 25 1.82 SchwbRetAdv 27 1.83 Schwab Retirement Go 23 1.70 Schwab Treasury Obli 8 1.54 Schwab U.S. Treasury 9 1.42 SchbValAdv 32 1.85 SchwValAdUlt 32 2.00 SchbMM 1 1.29 Schb UST 9 1.22 SentinelGov A 8 1.29 StFrmMMLgA 35 1.49 State Farm Money Mar 35 1.32 State Farm Money Mar 35 1.32 State Farm Money Mar 35 1.32 State Farm Money Mar 35 1.39 State Farm Money Mar 35 1.39 State Farm Money Mar 35 1.39 State Farm Money Mar 35 1.39 StStInstLRS 15 2.05 State Street Insti L 17 1.35 State Street Insti T 22 1.41 State Street Insti T 22 1.76 State Street Insti T 31 1.74 State Street Insti U 20 1.79 State Street Insti U 20 1.44 State Street Institu 20 1.83State Street Institu 20 1.76 State Street Institu 22 1.68 State Street Institu 31 1.65 State Street Institu 20 1.71 State Street Institu 20 1.53 State Street Institu 31 1.38 State Street Institu 20 1.81 State Street Institu 22 1.70 State Street Institu 15 2.00 State Street Institu 15 1.97 State Street Institu 15 1.80 State Street Treasur 22 1.81 SunAmMMA 39 .01 T. Rowe Price Govern 33 1.61 T. Rowe Price Instit 43 1.89 T. Rowe Price Tax-Ex 29 1.13 TDAM California Muni 20 .52 TDAM Insti U.S. Gov 36 1.40 TDAM Insti U.S. Gove 36 1.65 TDAM Institutional T 31 .84 TDAM Institutional T 31 1.38 TDAM Institutional U 36 1.00 TDAMMMInv 42 1.47 TDAMMMkPr 42 1.46 TDAM Money Market Po 42 1.57 TDAM Money Market Po 42 1.37 TDAM Municipal Portf 29 .64 TDAM New York Munici 9 .69 TDAM U.S. Government 20 1.09 TDAMUSGv 20 1.19 TIAA-CREF Inst 46 .02 TIAA-CREF Money Mark 46 .02 TIAA-CREF Money Mark 46 .02 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .02 TRowSumCR 47 1.71 TRowPRF 33 1.48 TRowUST 37 1.50 Thriv MM Inst 32 1.53 Thriv MMk A 32 1.36 TreasObTR 27 1.25 Treasury Obligations 20 1.77 Treasury Portfolio P 48 1.68 U.S. Government Mone 27 .70 U.S. Government Mone 27 1.18 U.S. Government Mone 27 1.88 U.S. Treasury Money 37 1.58 UBS Prime Investor F 18 1.67 UBS Prime Preferred 18 1.98 UBS Prime Reserves F 18 1.94 UBS RMA Government M 23 1.42 UBS Select Governmen 23 1.77 UBS Select Governmen 23 1.46 UBS Select Governmen 23 1.73 UBS Select Governmen 23 1.71 UBS Select Prime Inv 20 1.72 UBS Select Prime Pre 20 2.06 UBS Select Treasury 21 1.68 UBS Select Treasury 21 1.70 UBS Select Treasury 21 1.43 UBS Select Treasury 21 1.74 UBS Tax-Free Institu 7 1.30 UBS Tax-Free Investo 7 1.03 UBS Tax-Free Preferr 7 1.34 US Government Money 25 .86 US Government Money 25 1.57 USAA Mutl 21 1.64 USAA Treas 42 1.52 VALIC MMktI 35 .01 VALIC MMkII 44 .01 VangAdmTry 53 1.81 VangFdl 50 1.81 VangPr 50 2.02 VangPrInst 50 2.08 Voya Government Mone 30 1.50 Voya Government Mone 30 1.50 Voya Government Mone 30 .50 Voya Government Mone 30 1.50 Voya Liquid Assets P 31 1.37 Voya Liquid Assets P 31 1.62 Voya Liquid Assets P 31 1.22 Voya Money Market Po 31 1.57 Voya Money Market Po 31 1.41 WA Select Tax Free R 7 1.26 WF 100% Treasury Mon 37 1.68 WF Government Money 27 1.80 Wells Fargo 100% Tre 37 1.58 WellsFargo A 15 1.60 WFCashInvAd 17 1.89 WFCashInst 17 2.02 Wells Fargo Cash Inv 17 2.09 Wells Fargo Fd, Trea 27 1.57 WFGovAdm 27 1.60 WFGvtMMA 27 1.34 Wells Fargo Heritage 17 2.09 Wells Fargo Heritage 17 1.79 WellsFargoI 100 37 1.38 WellsFargoInsCsh 17 1.72 WellsFargoInsGv 27 1.44 Wells Fargo Money Ma 15 1.99 Wells Fargo Money Ma 15 1.69 Wells Fargo Municipa 5 1.32 WellsF100TrA 37 1.28 WellsFargo TrsyS 27 1.46 WellsFargoTrsyA 27 1.31 WellsFargo TrsyI 27 1.71 WFGvMMInst 27 1.74 Western Asset Govern 28 1.45 Western Asset Govern 28 .95 WA GvtRsvA 28 1.35 WAInstGvInst 28 1.79 Western Asset Insti 47 1.63 Western Asset Insti 25 1.91 Western Asset Instit 28 1.74 Western Asset Instit 28 1.74 Western Asset NY Tax 5 .88 Western Asset Prime 25 1.63 Western Asset Tax Fr 7 .37 Western Asset Tax Fr 7 .87 Western Asset US Tre 47 .88 WstnUSTrN 47 1.28WstnInstLqRsI 25 1.96 WstnPrmLiq 25 1.67 WstnInstUSTR 47 1.69 WstnPrmUSTR 47 1.43 Wilm GovSel 36 1.53 Wilm TrAdm 32 1.29 Wilm TrSvc 32 1.15 Wilm TrSvc 32 1.54 Wilm GovAdm 36 1.28 Wilmington U.S. Gove 36 1.14 WilmUSGov 36 1.63Tax ExemptAIMTx 10 .47 AmC CATF 14 .97 AmC TF 8 1.08 BMO TaxF I p 10 1.34 BMO TaxF Y 10 1.09 BNYMelNMuM 8 1.21 BLMunFdPCS p 28 .84 BRLM Muni 28 1.32 BRF NYMuni 7 1.30 BRFCAMuni 6 1.16 CashActTxEMgd 21 1.02 FIMMTxExII 25 1.19 FIMMTxEx3 25 1.09 FIMMTxExI 25 1.34 FedCAMuniSv 25 .94 FedCAMu WS 25 1.19 FedGAMuCsh 14 1.04 FedMAMuCS p 34 .50 FedMAMuniSv 34 .92 FedMuObl A 30 1.38 FedMuOblCap 30 1.28 FedMunOblSv 30 1.13 FedNYMuCSv 39 .97 FedNYMuCS p 39 .49 FedNYMuCsII 39 .74 FedPAMuniCS 17 .49 FedPAMuCsSv 17 .88 FedTaxFObWS 29 1.35 FedTxFrObSv 29 1.10 FedMuniSvc 11 .90 FedTxF c 6 1.38 FidCA 17 .96 FidCT 34 1.05 FidMA 31 .99 FidMI 31 .98 FidMuMM 34 1.14 FidNJ 49 .99 FidNY 19 1.03 FidOH 46 1.02 FidPA 16 1.01 FidSpCA 16 1.14 FidSpMA 33 1.17 FidSpNJ 48 1.18 FidSpNY 16 1.19 FidTEDly M 29 .83 FidAZ 14 1.04 Fid TECR 29 .58 FidTxEx MM 29 1.08 FidTaxExPortS 25 1.29 FinSq TEF 14 1.28 FstAmTFA 12 .76 FstAmTxFY 12 1.06 FsAmTxFObII 12 1.21 FstAmTFObZ 12 1.31 GenNJMun 18 .73 GenNYMuB 10 .79 GnMuB p 10 .47 GnNYMuB p 10 .39 GnCalMu 7 .71 JPMMuMMP 6 1.08 JPMorganCA 6 .81 JPMorganNY 6 .90 JPMorganTF 10 .90 JPMorg TFPr 10 1.04 JPMTxFrR p 10 .79 JPMorgTFAgcy 10 1.23 JPMTxFrInst 10 1.28 NYTxFrMMI 21 2.03 NortnInstMuni 5 1.31 NorthernMun 7 1.15 PremierTxEx 6 1.32 SchwAMTTxF 22 .95 SchwNYMuVA 21 1.15 SchwNYMuSw 21 .90 SchwTxFValAd 22 1.17 ShwbTE 16 1.07 SchwabTxEx 16 1.17 Schwb CA 17 .89 ScudTECshInst 21 1.22 TDAMCAMu 20 .62 TDAMMuni 29 .74 TDAMNYMu 9 .79 TRowSumMu 31 1.03 TRowCA c 27 .74 TRowNY c 20 .93 TRowTE c 29 1.07 USAATxEx 29 .97 VangNJ 53 1.33 VangCA 22 1.24 VangPA 23 1.33 VangNY 27 1.35 VangTxEx 27 1.35 WFAMuCshM 5 1.42 WFA MuCsMSv 5 1.17 WFNatInstMM 6 1.37 WFNtTFMMSv 6 1.12 WellsFargoNat 6 1.27 WellsF NTFA 6 .97 WstnFTxR N 7 .72 WstnInstTxFR 7 1.31 WstnNYTxR N 5 .73 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .63 Jun 18 p 99.31 100.00 3.03 .88 Jul 18 p 99.30 99.31 1.91 1.38 Jul 18 f 100.06 100.07 1.38 Jul 18 p 99.30 99.31 1.90 2.25 Jul 18 p 100.01 100.02 1.88 1.00 Aug 18 p 99.28 99.29 1.89 4.00 Aug 18 p 100.09 100.10 1.88 .75 Aug 18 p 99.25 99.26 1.91 1.50 Aug 18 p 99.29 99.30 1.93 1.00 Sep 18 p 99.25 99.26 1.90 .75 Sep 18 p 99.21 99.22 1.96 1.38 Sep 18 p 99.27 99.28 1.94 .88 Oct 18 p 99.21 99.22 1.96 .75 Oct 18 p 99.18 99.19 1.98 1.25 Oct 18 p 99.23 99.24 2.02 1.75 Oct 18 p 99.28 99.29 2.02 1.25 Nov 18 p 99.22 99.23 2.05 3.75 Nov 18 p 100.20 100.21 2.06 1.00 Nov 18 p 99.17 99.18 2.07 1.25 Nov 18 p 99.21 99.22 2.05 1.38 Nov 18 p 99.22 99.23 2.08 1.25 Dec 18 p 99.19 99.20 2.10 1.00 Dec 18 p 99.17 99.18 2.17 1.38 Dec 18 p 99.19 99.20 2.17 1.50 Dec 18 p 99.21 99.22 2.17 1.13 Jan 19 p 99.13 99.14 2.16 2.13 Jan 19 f 100.24 100.25 +0.01 .73 1.13 Jan 19 p 99.11 99.12 2.20 1.25 Jan 19 p 99.14 99.15 +0.01 2.19 1.50 Jan 19 p 99.18 99.19 2.20 .75 Feb 19 p 99.02 99.03 2.22 2.75 Feb 19 p 100.10 100.11 2.21 8.88 Feb 19 k 104.07 104.08 -0.01 2.11 1.13 Feb 19 p 99.08 99.09 2.23 1.38 Feb 19 p 99.13 99.14 2.22 1.50 Feb 19 p 99.16 99.17 2.22 1.00 Mar 19 p 99.03 99.04 2.25 1.25 Mar 19 p 99.07 99.08 2.27 1.50 Mar 19 p 99.13 99.14 2.28 1.63 Mar 19 p 99.16 99.17 2.28 .13 Apr 19 f 99.11 99.12 +0.01 .92 .88 Apr 19 p 98.27 98.28 2.31 1.25 Apr 19 p 99.03 99.04 2.33 1.63 Apr 19 p 99.13 99.14 2.33 .88 May 19 p 98.23 98.24 2.34 3.13 May 19 p 100.21 100.22 2.35 1.13 May 19 p 98.28 98.29 2.35 1.25 May 19 p 99.00 99.01 +0.01 2.35 1.50 May 19 p 99.07 99.08 2.34 1.00 Jun 19 p 98.21 98.22 +0.01 2.36 1.25 Jun 19 p 98.28 98.29 2.37 1.63 Jun 19 p 99.08 99.09 2.37 .75 Jul 19 p 98.09 98.10 2.39 1.88 Jul 19 f 101.19 101.20 +0.01 .34 .88 Jul 19 p 98.11 98.12 2.40 1.63 Jul 19 p 99.05 99.06 2.39 .75 Aug 19 p 98.04 98.05 -0.01 2.41 3.63 Aug 19 p 101.11 101.12 2.41 8.13 Aug 19 k 106.12 106.13 2.39 1.00 Aug 19 p 98.11 98.12 2.43 1.25 Aug 19 p 98.20 98.21 2.43 1.63 Aug 19 p 99.02 99.03 2.42 .88 Sep 19 p 98.04 98.05 2.44 1.00 Sep 19 p 98.06 98.07 2.45 1.38 Sep 19 p 98.21 98.22 2.45 1.75 Sep 19 p 99.04 99.05 2.45 1.00 Oct 19 p 98.04 98.05 2.46 1.25 Oct 19 p 98.13 98.14 2.46 1.50 Oct 19 p 98.23 98.24 2.46 1.00 Nov 19 p 98.00 98.01 2.47 3.38 Nov 19 p 101.06 101.07 -0.01 2.47 1.00 Nov 19 p 97.29 97.30 -0.01 2.48 1.50 Nov 19 p 98.31 99.00 2.48 1.50 Nov 19 p 98.20 98.21 2.48 1.38 Dec 19 p 98.13 98.14 2.48 1.13 Dec 19 p 97.31 98.00 2.49 1.63 Dec 19 p 98.23 98.24 2.49 1.88 Dec 19 p 99.02 99.03 2.50 1.38 Jan 20 f 101.03 101.04 +0.02 .66 1.38 Jan 20 f 98.09 98.10 2.50 1.25 Jan 20 p 98.02 98.03 +0.01 2.49 1.38 Jan 20 p 98.08 98.09 2.49 2.00 Jan 20 p 99.06 99.07 -0.01 2.50 3.63 Feb 20 p 101.25 101.26 +0.01 2.51 8.50 Feb 20 k 109.20 109.21 2.46 1.38 Feb 20 p 98.04 98.05 2.52 1.25 Feb 20 p 97.29 97.30 2.52 2.25 Feb 20 p 99.18 99.19 2.51 1.13 Mar 20 p 97.19 97.20 2.52 1.38 Mar 20 p 98.01 98.02 +0.01 2.52 2.25 Mar 20 p 99.17 99.18 2.52 1.50 Apr 20 p 98.06 98.07 2.53 .13 Apr 20 f 98.28 98.29 +0.02 .75 1.13 Apr 20 p 97.16 97.17 +0.01 2.52 1.38 Apr 20 p 97.30 97.31 +0.01 2.53 2.38 Apr 20 p 99.23 99.24 2.53 1.50 May 20 p 98.03 98.04 2.53 3.50 May 20 p 101.24 101.25 +0.01 2.54 8.75 May 20 k 111.17 111.18 2.44 1.38 May 20 p 97.26 97.27 +0.01 2.54 1.50 May 20 p 98.01 98.02 2.54 2.50 May 20 p 99.30 99.31 +0.01 2.53 1.50 Jun 20 p 98.00 98.01 +0.01 2.55 1.63 Jun 20 p 98.06 98.07 2.54 1.88 Jun 20 p 98.22 98.23 +0.01 2.55 1.25 Jul 20 f 101.19 101.20 +0.02 .47 1.50 Jul 20 p 97.29 97.30 +0.01 2.56 1.63 Jul 20 p 98.03 98.04 2.56 2.00 Jul 20 p 98.27 98.28 2.56 1.50 Aug 20 p 97.26 97.27 +0.01 2.56 2.63 Aug 20 p 100.03 100.04 2.57 8.75 Aug 20 k 112.24 112.25 -0.01 2.56 1.38 Aug 20 p 97.15 97.16 2.57 2.13 Aug 20 p 99.02 99.03 +0.01 2.57 1.38 Sep 20 p 97.13 97.14 2.58 1.38 Sep 20 p 97.12 97.13 +0.01 2.58 2.00 Sep 20 p 98.23 98.24 2.58 1.63 Oct 20 p 97.28 97.29 +0.01 2.58 1.38 Oct 20 p 97.08 97.09 +0.01 2.59 1.75 Oct 20 p 98.03 98.04 +0.01 2.59 1.75 Nov 20 p 98.02 98.03 2.59 2.63 Nov 20 p 100.02 100.03 2.59 1.63 Nov 20 p 97.23 97.24 2.60 2.00 Nov 20 p 98.19 98.20 2.60 1.88 Dec 20 p 98.09 98.10 2.59 1.75 Dec 20 p 97.30 97.31 +0.01 2.60 2.38 Dec 20 p 99.14 99.15 2.60 2.00 Jan 21 p 98.16 98.17 2.60 1.13 Jan 21 f 101.08 101.09 +0.01 .62 1.38 Jan 21 p 96.29 96.30 2.61 2.13 Jan 21 p 98.25 98.26 +0.01 2.61 2.25 Feb 21 p 99.02 99.03 2.61 3.63 Feb 21 p 102.18 102.19 +0.01 2.61 7.88 Feb 21 k 113.11 113.12 -0.01 2.59 1.38 Feb 21 p 96.05 96.06 2.61 2.00 Feb 21 p 98.13 98.14 2.61 2.38 Mar 21 p 99.12 99.13 +0.01 2.61 1.25 Mar 21 p 96.12 96.13 +0.01 2.62 2.25 Mar 21 p 99.00 99.01 2.62 .13 Apr 21 f 98.13 98.14 +0.02 .70 2.38 Apr 21 p 99.10 99.11 2.62 1.38 Apr 21 p 96.19 96.20 2.62 2.25 Apr 21 p 98.31 99.00 2.62 2.63 May 21 p 99.31 100.00 2.63 3.13 May 21 p 101.12 101.13 +0.01 2.62 8.13 May 21 k 115.07 115.08 2.61 2.00 May 21 p 98.07 98.08 2.63 2.63 Jun 21 p 99.31 100.00 2.63 1.13 Jun 21 p 95.20 95.21 2.64 2.13 Jun 21 p 98.17 98.18 +0.01 2.64 .63 Jul 21 f 100.10 100.11 +0.01 .52 1.13 Jul 21 p 95.16 95.17 +0.01 2.65 2.25 Jul 21 p 98.26 98.27 2.64 2.13 Aug 21 p 98.13 98.14 +0.01 2.65 8.13 Aug 21 k 116.13 116.14 2.63 1.13 Aug 21 p 95.11 95.12 +0.01 2.66 2.00 Aug 21 p 98.00 98.01 +0.01 2.66 1.13 Sep 21 p 95.07 95.08 +0.01 2.66 2.13 Sep 21 p 98.10 98.11 2.66 1.25 Oct 21 p 95.15 95.16 +0.01 2.67 2.00 Oct 21 p 97.27 97.28 2.67 2.00 Nov 21 p 97.27 97.28 +0.01 2.67 8.00 Nov 21 k 117.06 117.07 2.65 1.75 Nov 21 p 96.31 97.00 +0.01 2.68 1.88 Nov 21 p 97.12 97.13 2.67 2.00 Dec 21 p 97.23 97.24 +0.01 2.68 2.13 Dec 21 p 98.04 98.05 2.68 .13 Jan 22 f 98.07 98.08 +0.02 .63 1.50 Jan 22 p 95.29 95.30 2.70 1.88 Jan 22 p 97.07 97.08 +0.01 2.69 2.00 Feb 22 p 97.19 97.20 2.69 1.75 Feb 22 p 96.22 96.23 +0.01 2.70 1.88 Feb 22 p 97.04 97.05 +0.01 2.70 ACERUSPHARMAC 171600 .28 .24 .25 +.01 ARCResources 181018 13.82 13.34 13.69 +.39 AZMiningInc 104409 6.14 6.13 6.13 ... AdvOil Gas 73698 4.18 4.07 4.17 +.07 AgnicoEagle 72598 59.55 57.93 59.29 +.35 AirCdaV VV 171031 22.52 21.63 22.05 -.43 AlgonquinPwr 152932 12.95 12.81 12.85 +.03 AlimntatnBSV 141180 58.47 57.27 57.90 +.43 AltaGasLtd 78358 26.70 26.32 26.34 -.03 AphriaInc J 444708 13.14 12.56 12.68 -.36 AthabascaOil 341024 1.75 1.68 1.75 +.09 AuroraCannabi 994025 9.82 9.32 9.43 -.26 B2GoldCorpo 208600 3.41 3.36 3.39 +.01 BCE Inc 119404 54.15 53.80 53.92 +.11 BarrickGold 300502 17.03 16.72 16.95 -.17 BaytexEnergy 460419 4.39 4.24 4.38 +.13 BirchcliffEng 148533 4.69 4.48 4.67 +.18 Bk NS 300150 76.19 75.53 75.72 -.18 BkMontreal 172525 102.75 101.75 101.91 -.16 BlackberryLtd 348057 13.54 12.95 13.44 +.11 BombardirBSV 522362 5.14 5.01 5.01 -.09 BrookdALV 134491 53.88 53.00 53.46 +.40 CAE Inc 97469 27.22 26.58 26.92 +.31 CIBC 148532 116.92 115.83 116.26 +.29 CIFinancial 75739 24.45 24.11 24.14 -.10 CamecoCorp 195082 14.79 14.25 14.74 -.09 CanopyGrowth 715291 42.07 39.90 41.08 -.38 CdnEgySrvTc 266268 4.66 4.47 4.55 -.04 CdnNatRail 198028 107.86 104.97 107.18 +1.92 CdnNatRes 343412 45.49 43.85 45.18 +1.53 CenovusEngy 313841 13.36 12.97 13.27 +.30 CenterraGld 74632 7.14 6.87 7.07 +.15 CorvusGoldo 429980 2.31 1.92 2.12 -.07 CrescentPnt 216906 9.73 9.39 9.63 +.19 CrewEngy 115718 2.04 1.99 1.99 +.01 DalradianJ 726190 1.46 1.44 1.46 +.02 DetourGoldo 131182 11.55 11.25 11.44 +.10 DollaramaInc 117013 53.20 51.63 51.76 -1.24 ECNCapitalCo 201897 3.55 3.44 3.47 +.01 EldoradoGld 188723 1.45 1.40 1.41 -.02 ElementFin 280120 6.65 6.39 6.48 -.13 EmeraInc 86066 43.16 42.76 42.99 +.17 EmpireANV 113059 25.89 25.48 25.69 +.24 EnCanaCorp 432583 17.11 16.52 17.00 +.52 EnbridgeInc 639568 42.92 41.68 42.69 +1.13 EnerplusCorp 114257 16.30 15.84 16.23 +.26 ExcelsiorMini 94830 1.24 1.09 1.10 -.10 FirstQntumo 413269 20.06 19.33 19.82 +.42 Fortis Inc 110828 42.21 41.65 41.90 -.18 FortuneMino 95266 .14 .12 .13 ... GildanActive 71766 37.96 37.22 37.27 +.02 GoldcorpInc 225856 17.99 17.67 17.90 +.01 GranTierrao 87576 4.36 4.22 4.34 +.10 GreenOrganicD 98268 6.87 6.50 6.53 -.30 H RRealUn 82740 20.30 20.18 20.20 ... HorzonNtho 98779 2.60 2.47 2.51 -.04 HrznCrdOilBl 289919 11.16 10.37 11.11 +.74 HrznCrdOilBr 375299 5.11 4.73 4.76 -.35 HrznNtGsBul 127855 4.02 3.92 4.01 +.02 HrznTSX60ET 74390 34.25 33.89 34.14 +.30 HudBayMnrls 216759 7.67 7.47 7.55 -.09 HuskyEngy 109328 20.37 19.74 20.21 +.47 HydroOneLimi 240163 20.25 20.01 20.17 +.08 ISharesS P60 309282 24.33 24.08 24.25 +.20 IShrsCapEngy 84320 12.93 12.58 12.87 +.33 IamgoldCorp 142807 7.67 7.46 7.62 +.12 ImperialOil 164405 43.95 42.65 43.51 +.89 InMedPharmace 79395 .14 .12 .13 -.01 InMedPharmace 182291 .83 .72 .76 -.05InterPipeline 104501 25.00 24.73 24.80 ... IvanhoeAo 112024 2.84 2.70 2.84 +.07 KatangaMng 66722 1.08 1.03 1.06 +.04 KeltExplo 114545 8.91 8.60 8.79 +.22 KeyeraCorp 72574 36.50 36.19 36.23 -.14 KinderMorgan 72325 15.90 15.34 15.90 +.33 KinrossGold 236570 5.03 4.83 4.99 +.11 Loblaw Co 79774 68.54 67.19 67.99 +.56 LundinMng 379377 7.77 7.54 7.57 -.09 MEGEnergy 279895 10.35 10.04 10.27 +.14 MagnaInt l 157470 82.15 80.63 81.33 -.11 ManulifeFin 379239 24.62 24.31 24.31 -.04 MedReleafCorp 93054 28.65 26.91 27.00 -1.40 Metro Inc 113515 45.31 44.65 44.93 +.03 NatBkCan 98309 63.17 62.44 62.83 +.14 NemaskaLithiu 74138 .88 .85 .87 +.01 NeovascInc 237549 .06 .06 .06 +.01 NeptTech Bi 75647 5.02 4.38 4.60 -.15 NevsunReso 81397 4.38 4.25 4.30 -.01 New Gold 243556 2.74 2.67 2.67 -.02 NewFlyerInd 87484 48.83 46.78 47.63 -.96 NorthlandPowe 85602 24.63 24.52 24.52 -.03 NutrienLtd 198719 73.43 71.92 72.64 +.90 NuvistaEngy 111125 9.36 9.09 9.12 -.05 OceanaGoldCrp 174327 3.69 3.61 3.65 +.04 OsiskoMining 70390 1.73 1.64 1.70 -.03 POSERAHDXLTD 97770 .16 .11 .15 -.01 ParexReso 127062 24.69 23.68 24.03 -.84 PembinaPipe 131894 45.90 45.48 45.63 +.11 PeytoExpl 265388 10.65 10.29 10.35 +.10 PowerCorpSV 85665 29.80 29.42 29.42 -.13 PrecisionDrl 192011 4.42 4.20 4.37 +.12 RagingRiver 363103 5.64 5.47 5.61 +.16 RogersCommB 105112 62.76 61.60 62.56 +.97 RoyalBank 319134 100.48 99.38 99.61 -.19 SaputoInc 72749 44.15 43.44 43.78 +.26 SevenGenClA 247777 14.22 13.85 13.90 -.11 ShawCommBNV 234308 27.90 27.39 27.60 ... SherrittIntl 72324 1.14 1.11 1.11 -.01 SunLifeFin 161825 53.55 52.72 52.80 -.37 SuncorEngy 501358 53.51 51.51 53.15 +1.71 SuperiorPlus 86014 12.98 12.75 12.93 +.14 T D Bank 331715 76.88 76.13 76.53 +.23 TORCOil Gas 134412 7.31 7.16 7.28 +.14 TahoeReso 94956 6.61 6.42 6.43 -.17 TamarackVall 88947 4.50 4.38 4.47 +.10 TeckResLimit 182194 33.42 32.61 33.19 +.29 Telus Corp 194506 47.08 46.25 46.87 +.60 TheHydropothe 154774 5.34 5.04 5.10 -.15 TheStarsGrou 233677 47.66 45.73 46.19 -1.12 ThomsonReuter 81653 53.90 53.49 53.65 +.19 TidewaterMdSt 77041 1.24 1.22 1.24 ... TransAltaCorp 125299 6.50 6.36 6.39 -.08 TransCdaCorp 263128 57.60 56.69 57.16 +.57 TrevaliMngo 417915 .99 .89 .89 -.07 TricanWell 406219 3.13 3.00 3.11 +.12 ValeantPharma 117448 31.32 30.02 31.05 +.35 VermilionEgy 78149 46.99 45.69 46.77 +1.32 WesdomeGold 110624 3.10 2.96 3.06 +.16 WesternForst 76568 2.65 2.57 2.65 +.09 WestjetAir 136846 18.92 18.15 18.23 -.64 WheatonPrecio 78456 29.03 28.32 28.85 +.37 WhitecapReso 240403 8.78 8.52 8.75 +.16 YamanaGld 288088 3.95 3.82 3.93 +.04 YorbeauResour 80600 .04 .04 .04 +.01 eCobaltSoluti 170163 1.09 .90 .98 -.10 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.19 96.20 2.70 1.88 Mar 22 p 97.02 97.03 +0.01 2.70 .13 Apr 22 f 97.27 97.28 +0.01 .69 1.75 Apr 22 3p 96.16 96.17 +0.01 2.71 1.88 Apr 22 p 96.31 97.00 +0.01 2.71 1.75 May 22 p 96.15 96.16 2.71 1.88 May 22 p 96.29 96.30 +0.01 2.71 1.88 May 22 p 96.14 96.15 +0.01 2.71 1.75 Jun 22 p 96.11 96.12 +0.01 2.72 2.13 Jun 22 p 97.24 97.25 +0.01 2.71 .13 Jul 22 f 98.08 98.09 +0.02 .56 1.88 Jul 22 p 96.23 96.24 +0.01 2.72 2.00 Jul 22 p 97.07 97.08 +0.01 2.72 1.63 Aug 22 p 95.23 95.24 +0.01 2.72 7.25 Aug 22 k 117.24 117.25 +0.01 2.68 1.63 Aug 22 p 95.22 95.23 +0.01 2.72 1.88 Aug 22 p 96.20 96.21 2.73 1.75 Sep 22 p 96.03 96.04 +0.01 2.72 1.88 Sep 22 p 96.19 96.20 +0.01 2.73 1.75 Oct 22 p 96.16 96.17 +0.01 2.73 2.00 Oct 22 p 97.00 97.01 +0.01 2.73 1.63 Nov 22 p 95.14 95.15 +0.01 2.73 7.63 Nov 22 k 120.06 120.07 +0.01 2.71 2.00 Nov 22 p 96.31 97.00 +0.01 2.73 2.13 Dec 22 p 97.13 97.14 +0.01 2.74 .13 Jan 23 f 97.21 97.22 +0.01 .64 1.75 Jan 23 p 95.23 95.24 +0.01 2.74 2.38 Jan 23 p 98.13 98.14 2.74 2.00 Feb 23 p 96.25 96.26 +0.01 2.74 7.13 Feb 23 k 119.01 119.02 +0.01 2.73 1.50 Feb 23 p 94.17 94.18 +0.01 2.75 2.63 Feb 23 p 99.16 99.17 +0.01 2.74 1.50 Mar 23 p 94.14 94.15 +0.01 2.75 2.50 Mar 23 p 98.29 98.30 +0.01 2.74 .63 Apr 23 f 99.24 99.25 +0.02 .68 1.63 Apr 23 p 94.29 94.30 +0.01 2.76 2.75 Apr 23 p 100.00 100.01 +0.01 2.75 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.24 -4.2 -6.3 +2.2/C IntrmDvrsMnA m MS 14.15 +.4 -.3 +1.3/B IntrmDvrsMnC m MS 14.14 +.3 -.7 +.5/E LgCpGrA m LG 51.92 +2.0 +8.7 +14.2/A LgCpGrAdv LG 56.46 +2.0 +8.8 +14.4/A LgCpGrC m LG 39.17 +2.0 +8.3 +13.3/B LgCpGrI LG 56.17 +2.0 +8.8 +14.5/A LgCpGrK b LG 52.82 +2.0 +8.6 +14.1/A LtdDurHiIncAdv HY 10.18 +.2 +.5 +3.5/D MuniBdInfStr1 b MS 10.19 +.5 +.7 +2.3/A MuniBdInfStr2 MS 10.19 +.4 +.7 +2.3/A MuniBdInfStrA m MS 10.23 +.5 +.6 +2.1/A MuniBdInfStrAdv MS 10.23 +.4 +.8 +2.3/A MuniIncCAA m MF 11.03 +.4 -.3 +2.7/B MuniIncCAAdv MF 11.03 +.3 -.1 +3.0/A MuniIncIIArznA m SI 10.96 +.4 -.2 +3.2/A MuniIncIIMAA m MT 11.06 +.3 -.6 +2.4/B MuniIncIIMINA m SM 10.08 +.2 -.7 +2.3/B MuniIncIINJA m MJ 9.60 +.3 -.6 +3.3/B MuniIncIIOhioA m MO 9.82 +.3 -.4 +2.9/A MuniIncIIPEA m MP 10.33 +.3 -.4 +2.9/B MuniIncIIVIA m SI 10.96 +.3 -.4 +2.8/A MuniIncNYA m MN 9.79 +.2 -.7 +2.7/B MuniIncNYAdv MN 9.80 +.4 -.5 +3.0/A MuniIncNYC m MN 9.79 +.3 -1.0 +2.0/C MuniIncNtnA m MI 10.12 +.3 -.6 +3.1/A MuniIncNtnAdv MI 10.12 +.3 -.4 +3.3/A MuniIncNtnC m MI 10.10 +.2 -1.0 +2.3/C ReltvValA m LV 5.80 -.5 -.5 +9.2/A ReltvValAdv LV 5.85 -.5 -.5 +9.5/A ReltvValC m LV 5.78 -.5 -.9 +8.5/B SelUSEqAdv LB 17.13 -.3 +2.2 +10.5/B SelUSLSA m LO 12.85 -.1 +1.9 +5.5/B SelUSLSAdv LO 13.05 -.1 +2.0 +5.8/B SelUSLSC m LO 12.29 -.2 +1.5 +4.7/B ShortDurPlus CS 11.56 +.1 +.1 +.5/D SmCpGrA m SG 61.05 +4.9 +18.4 +14.4/A SmCpGrI SG 66.13 +4.9 +18.5 +14.7/A SstnlGlbThtcA m WS 117.42 -1.8 ... +9.5/A SstnlGlbThtcAdv WS 124.35 -1.8 +.2 +9.8/A SustIntlThtcA m FG 18.64 -4.2 -4.5 +3.0/E TxMgAlMktIncA m CA 12.50 +.6 -1.4 +2.9/E TxMgWtAprStrAdv WS 16.26 -1.1 +.5 +6.8/C TxMgdIntl FB 17.82 -3.2 -3.4 +4.2/B AAMInsgtSelIncI d TW 9.79 -.3 -3.0 +3.3/BABAllMktRlRet1 b IH 8.90 -1.2 +.6 +2.0/E AllMktTRA m MA 14.60 -1.2 -1.6 +3.1/E AllMktTRAdv MA 14.70 -1.2 -1.5 +3.4/E AllMktTRC m MA 14.48 -1.2 -2.0 +2.4/E BdInStrat1 b IP 10.58 +.4 -.2 +2.4/A BdInStrat2 IP 10.57 +.3 -.2 +2.5/A CncntrGrAdv LG 36.01 -.9 +5.7 +9.8/D CnsrvWlthStratA m CA 12.02 -.7 -1.0 +2.6 CorOppsA m LG 20.82 +.9 +2.8 +11.2/C DiscvGrA m MG 12.55 +2.4 +15.6 +13.0/A DiscvGrAdv MG 13.40 +2.4 +15.7 +13.3/A DiscvValA m SV 23.54 +.5 +3.3 +9.4/B DiscvValAdv SV 24.11 +.5 +3.5 +9.7/B DiscvValC m SV 20.70 +.4 +2.9 +8.6/C DiscvValI SV 23.38 +.5 +3.4 +9.7/B DiscvValR b SV 22.83 +.5 +3.1 +9.0/C DiscvValZ SV 23.36 +.5 +3.5 +9.8/B DiversMunicipal MS 14.14 +.4 -.2 +1.6/A EmMkts EM 30.30 -6.1 -6.9 +4.1/D EqIncA m LV 28.28 -.8 -1.3 +7.0/D EqIncAdv LV 28.55 -.8 -1.1 +7.2/C EqIncC m LV 27.91 -.9 -1.6 +6.2/D GlbBdA m IB 8.22 -.2 -1.1 +2.9/B GlbBdAdv IB 8.21 -.1 -.9 +3.1/B GlbBdC m IB 8.25 -.1 -1.4 +2.1/C GlbBdI IB 8.21 -.1 -.9 +3.1/B GlbBdR b IB 8.21 -.2 -1.3 +2.4/B GlbRkAllcA m TV 16.24 -1.5 -1.1 +3.8/C GlbRlEstInvmA m GR 14.58 +2.2 +1.2 +5.6/B GlbRlEstInvmIII GR 11.09 +2.2 +1.7 +6.3/A GrA m LG 81.36 +2.2 +10.9 +14.9/A HiIncA m HY 8.39 -.2 -1.9 +4.8/B HiIncAdv HY 8.40 -.3 -1.8 +5.0/A HiIncC m HY 8.48 -.4 -2.4 +3.9/C HiIncI HY 8.40 -.3 -1.8 +5.1/A HiIncK b HY 8.39 -.3 -1.9 +4.7/B HiIncR b HY 8.38 -.4 -2.2 +4.4/B HiIncZ HY 8.40 -.3 -1.7 +5.1/A IntermBdA m CI 10.82 ... -1.4 +2.2/B IntermBdAdv CI 10.83 +.1 -1.3 +2.5/A IntermCAMuniA m SS 14.07 +.3 ... +1.4/B IntermNYMuniA m SS 13.77 +.4 -.3 +1.5/A Intl FB 17.82 -3.2 -3.4 +4.3/A IntlValA m FV 13.91 -4.2 -6.4 +2.0/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, June 27, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 73

ValA m LV 15.62 -.6 -3.2 +3.5/E ValAdv LV 15.64 -.6 -3.2 +3.8/E WlthApprStrA m WS 16.39 -1.1 +.3 +6.1/C WlthApprStrAdv WS 16.36 -1.1 +.4 +6.4/CAC AlternativesMktNetrlValInv NE 10.21 +.6 -2.5 +1.0/DAIGActvAllcA f MA 17.74 +.2 +.5 +5.5/C FlexCrdtA m HY 3.38 +.1 +1.0 +3.7/D FocedDivStrB m LV 17.90 +3.8 -3.3 +7.9/B FocedDivStrC m LV 17.89 +3.8 -3.3 +7.9/B IntlDivStrA m FV 8.75 -3.7 -8.5 -1.7/E MltAstAllcA f MA 18.44 -.1 +.4 +5.5/C SrFltngRtA m BL 8.09 +.1 +1.9 +3.8/B SrFltngRtC m BL 8.08 +.1 +1.6 +3.4/C StrBdA m MU 3.31 -.6 -3.0 +2.3/D StrValA m LV 30.90 -.2 -2.0 +6.5/D USGvtSecA m GI 8.90 +.1 -1.1 -.5/EALPSRdRcksLtdPrEI d SW 7.15 -2.1 -1.7 +7.1/DAMGCHEqPtnrsBalN b MA 17.52 +.2 +3.1 +7.0/A FQGlbRkBalZ TV 15.68 -.5 -2.1 +6.1/A FQTxMgdUSEqI LB 32.13 +.6 +6.3 +9.1/C GWKCorBdI CI 9.80 ... -2.5 +1.6/D GWKMnBdI MI 11.43 +.2 -1.2 +2.3/C GWKMnEnhYiI HM 9.84 +.5 -.4 +4.9/B GWKSmCpCorI SG 30.27 +2.5 +6.5 +11.7/B MgrsAmIntrGvS GI 10.36 +.2 -1.7 +.9/C MgrsAmShrtDrGvS UB 9.44 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 12.06 +2.9 +2.2 +4.4/E MgrsBrBlueS LG 51.43 +1.8 +7.4 +11.5/C MgrsBrwineS MG 50.59 +2.3 +8.5 +9.4/C MgrsCaEmergCoI SG 66.67 +5.0 +14.2 +18.5/A MgrsCaMidCpN b MG 30.97 -.7 +2.4 +8.5/D MgrsCeRlEsttS SR 10.42 +5.1 +.4 +7.3/B MgrsDblCrPlsBdI CI 10.39 +.1 -1.2 +2.3 MgrsDblCrPlsBdN b CI 10.40 +.1 -1.3 +2.1 MgrsEmergOppsS SG 52.97 +4.8 +15.4 +13.0/A MgrsFrpntMdCpI MV 42.89 +1.5 -2.1 +6.1/D MgrsFrpntMdCpN b MV 41.76 +1.5 -2.2 +5.8/D MgrsLmsSylsBdS CI 26.11 -.3 -2.0 +2.8/A MgrsMntCldGrI LG 20.59 +.3 +4.5 +8.2/E MgrsMntCldGrN b LG 20.50 +.3 +4.4 +8.0/E MgrsSkylnSpcEqS d SB 45.60 +2.0 +3.7 +6.3/E MgrsSpecialEqS SG 137.71 +3.2 +15.3 +12.1/B RRDivAllCpVlI LV 12.35 +.4 -1.0 +7.5/C RRDivAllCpVlN b LV 12.36 +.3 -1.1 +7.3/C RRSmCpValI SB 13.90 +2.4 +5.2 +11.4/A SthrnSnSmCpN m SB 25.86 +3.9 -.8 +2.8/E SystMidCpValI MV 15.74 -1.4 +.5 +8.3/B TmsSqMidCpGrI MG 19.93 +.2 +5.6 +9.1/C TmsSqMidCpGrS MG 19.41 +.2 +5.5 +8.8/C TmsSqSmCpGrI SG 19.39 +2.3 +11.9 +10.2/C TmsSqSmCpGrS SG 18.90 +2.3 +11.8 +10.0/C TrilogyEMktsEqZ d EM 9.60 -3.9 -6.6 +7.8/A YackFocI d LB 21.72 +3.5 +3.0 +10.9/A YackFocN d LB 21.74 +3.4 +2.9 +10.7/B YacktmanI d LV 23.39 +2.8 +2.4 +9.6/AAQRDiversArbtrgI NE 9.42 +1.5 +3.3 +3.8 DiversArbtrgN b NE 9.42 +1.6 +3.3 +3.5 IntlEqI FB 10.47 -4.5 -4.5 +4.9 IntlMomStyleI FG 15.59 -3.3 -.7 +3.5 LgCpMomStyleI LG 22.98 -.8 +6.6 +10.7 LgCpMomStyleN b LG 22.96 -.8 +6.4 +10.4 MgdFtsStratI FF 8.59 -2.5 -6.9 -5.4 MgdFtsStratN b FF 8.46 -2.5 -7.0 -5.6 MltStratAltI AM 8.22 -5.0 -9.2 +.2 MltStratAltN b AM 8.16 -5.0 -9.3 -.1 RkBalCmdtsStrI BB 6.56 -7.9 -4.9 +3.0 RkParityI TV 9.56 -2.0 -2.6 +3.9 RkParityIIMVI TV 9.17 -1.7 -1.0 +3.1 SmCpMomStyleI SG 25.90 +1.8 +10.4 +9.7AberdeenGlbHiIncA b HY 8.94 ... -.8 +2.2/E GlbHiIncI HY 8.36 -.1 -.7 +2.3/E IntlSmCpA m FR 31.27 -.8 -.7 +8.0/C SelIntlEqA b FB 25.99 -1.8 -5.3 +3.3/C TotalRetBdA b CI 12.78 ... -2.1 +2.0/B TotalRetBdI CI 12.59 ... -2.0 +2.3/BAbsolute StrategiesInstl AM 8.16 -1.2 -1.3 -2.4/DAcadianEmMktsInv d EM 20.18 -6.8 -9.9 +4.1/DAccessCptCmntyInvmIns GI 8.69 +.1 -1.8 +.9/CAdvisorOneCLSGlbDiversEqN WS 18.27 -2.8 -1.7 +6.2/CAdvisory ResearchMLPEngyIncA m LP 8.43 +2.3 -.6 -6.7/C MLPEngyIncC m LP 8.46 +2.4 -.8 -7.4/D MLPEngyIncI d LP 8.29 +2.4 -.4 -6.5/B MLPEngyInfrasI d LP 8.07 +2.5 -.6 -7.6/DAegisVal SV 20.37 -2.1 +3.6 +14.3/AAkreFocInstl d LG 35.92 +.9 +8.7 +14.2/A FocRetail m LG 35.19 +.9 +8.6 +13.9/BAl FrankInv m LV 24.89 -.6 +.4 +7.6/CAlgerCptlApprecA m LG 27.14 +.9 +10.1 +12.2/C CptlApprecC m LG 21.48 +.8 +9.6 +11.4/C CptlApprecI2 LG 91.08 +.8 +10.2 +12.3/C CptlApprecInsI LG 35.69 +.8 +10.1 +12.3/C GrIncA m LB 40.36 +.3 +.1 +9.2/C IntlGrA m FG 16.77 -2.7 -1.6 +2.1/E LgCpGrI2 LG 71.19 +2.0 +15.6 +10.7/D MidCpGrA m MG 14.99 +1.8 +9.6 +8.5/D MidCpGrI2 MG 27.38 +1.9 +9.5 +8.7/C MidCpGrInstlI MG 32.09 +1.9 +9.4 +8.7/C SmCpGrA m SG 9.93 +4.1 +17.8 +12.2/B SmCpGrI2 SG 28.43 +4.1 +17.7 +12.6/B SmCpGrInstlI SG 23.67 +4.0 +16.8 +12.5/B SpectraA m LG 22.74 +.8 +10.5 +12.4/CAllianzGIFocedGrA m LG 57.07 +.6 +8.0 +13.2/B FocedGrC m LG 39.57 +.5 +7.6 +12.3/C GlbSmCpA m SW 51.70 -1.4 +3.3 +7.1/D HlthSciA m SH 33.51 +1.6 +5.5 +1.9/D NFJDivValA m LV 14.80 -2.0 -1.3 +6.4/D NFJDivValC m LV 14.96 -2.1 -1.7 +5.6/E NFJDivValInstl LV 14.91 -2.0 -1.1 +6.8/D NFJIntlValA m FV 18.57 -3.6 -4.9 -3.3/E NFJLgCapValA m LV 26.25 -1.8 -1.6 +8.2/B NFJMidCapValA m MV 30.22 -1.2 -3.5 +10.1/A NFJMidCapValC m MV 24.76 -1.3 -3.8 +9.3/A NFJMidCapValIns MV 32.32 -1.2 -3.3 +10.5/A NFJSmCpValA m SV 21.97 +1.0 +1.4 +6.8/D NFJSmCpValAdmin b SV 21.90 +1.0 +1.4 +6.9/D NFJSmCpValC m SV 19.53 +.9 +1.0 +6.0/E NFJSmCpValInstl SV 24.62 +1.0 +1.5 +7.2/D TechA m ST 72.09 +.6 +17.7 +21.1/B TechC m ST 55.70 +.6 +17.3 +20.2/C TechInstl ST 80.94 +.6 +17.9 +21.5/BAlpineDynDivInstl WS 4.06 -1.7 -.8 +6.4/C IntlRlEsttEqIns GR 22.92 -3.1 -4.7 +3.8/D RltyIncGrIns SR 22.13 +4.1 -2.1 +7.1/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 36.27 -.1 +3.7 +12.1/C MutIncInv b LB 48.62 -1.6 -4.4 +6.9/EAmerican BeaconBrdGwyLgCpVlIns LV 28.58 -1.2 ... +8.6/B BrdgwyLgCpGrIns LG 32.41 -.9 +8.5 +12.2/C IntlEqInstl FV 19.99 -3.6 -4.3 +2.3/C IntlEqInv FV 19.81 -3.6 -4.4 +1.9/C LgCpValAdv b LV 26.54 -.4 -.7 +6.5/D LgCpValInstl LV 29.00 -.3 -.5 +7.0/D LgCpValInv LV 26.91 -.4 -.7 +6.7/D MidCpValInv MV 17.07 +.2 -2.9 +6.9/C SmCpValAdv b SV 27.53 +1.9 +5.6 +9.0/C SmCpValInstl SV 29.01 +1.9 +5.8 +9.6/B SmCpValInv SV 27.91 +1.9 +5.7 +9.2/C StphnsSmCpGrInv SG 21.20 +3.0 +19.3 +11.4/BAmerican CenturyAdpteEqInv LB 12.40 +2.3 +5.4 +10.5/B AdpteSmCpInv MB 21.56 +1.4 +3.7 +8.3/B AllCpGrInv LG 35.64 +1.5 +7.9 +11.3/C BalI MA 18.98 -.5 +1.5 +6.3/B BalInv MA 18.97 -.5 +1.4 +6.1/B CAHYMuniA m MC 10.52 +.5 +.1 +4.3/A CAHYMuniI MC 10.51 +.5 +.3 +4.7/A CAHYMuniInv MC 10.52 +.5 +.2 +4.5/A CAInTFBdBdI MF 11.70 +.4 -.3 +2.4/B CAInTFBdBdInv MF 11.69 +.3 -.5 +2.2/C CorEqPlusInv LB 15.64 -1.3 +2.1 +8.4/D CorPlusInv CI 10.42 -.2 -2.2 +2.0/B CptlValInv LV 8.61 -.6 -1.7 +5.9/E DiscpGrInv LG 24.17 +.5 +6.0 +11.5/C DiversBdA m CI 10.39 -.1 -2.6 +1.2/E DiversBdI CI 10.38 -.1 -2.3 +1.6/D DiversBdInv CI 10.38 -.2 -2.4 +1.4/D EmMktsA m EM 10.94 -5.6 -7.5 +6.7/B EmMktsI EM 11.64 -5.6 -7.2 +7.2/A EmMktsInv EM 11.35 -5.6 -7.3 +7.0/A EqGrA m LB 33.45 -.8 +3.7 +9.1/C EqGrI LB 33.52 -.8 +3.9 +9.6/C EqGrInv LB 33.50 -.7 +3.8 +9.3/C EqIncA m LV 8.71 -.2 -1.5 +10.2/A EqIncC m LV 8.71 -.1 -1.8 +9.3/A EqIncI LV 8.72 -.1 -1.3 +10.6/A EqIncInv LV 8.71 -.1 -1.3 +10.4/A EqIncR b LV 8.68 -.1 -1.6 +9.9/A EqIncR6 LV 8.73 ... -1.2 +10.8/A GlbGoldInv SP 8.43 -1.9 -3.7 +8.5/A GlbGrInv WS 12.82 ... +5.2 +8.2/B GlbRlEsttInv GR 11.84 +.4 -.3 +4.5/C GovtBdA m GI 10.68 +.3 -1.3 +.7/C GovtBdInv GI 10.68 +.3 -1.2 +1.0/B GovtBdR5 GI 10.68 +.3 -1.1 +1.2/A GrA m LG 34.47 +1.3 +8.3 +13.1/B GrI LG 36.22 +1.3 +8.5 +13.6/B GrInv LG 35.59 +1.3 +8.4 +13.4/B GrR b LG 33.69 +1.3 +8.2 +12.9/B GrR6 LG 36.21 +1.3 +8.6 +13.8/B HYInv HY 5.58 +.8 +.1 +3.9/C HYMuniI HM 9.64 +.5 +1.3 +5.2/B HYMuniInv HM 9.65 +.5 +1.2 +5.0/B HeritageA m MG 21.89 +.6 +5.2 +7.0/E HeritageC m MG 17.60 +.5 +4.8 +6.2/E HeritageI MG 25.17 +.6 +5.4 +7.5/D HeritageInv MG 23.68 +.6 +5.3 +7.3/D IncandGrA m LV 39.57 -1.1 +1.5 +9.2/A IncandGrI LV 39.68 -1.0 +1.7 +9.7/A IncandGrInv LV 39.63 -1.1 +1.6 +9.5/A InAdjBdA m IP 11.34 +.5 -.9 +1.6/C InAdjBdInv IP 11.37 +.6 -.8 +1.8/B InAdjBdR5 IP 11.36 +.7 -.6 +2.0/A IntTrmTxFrBdI MI 11.16 +.3 -.3 +2.4/B IntTrmTxFrBdInv MI 11.16 +.3 -.4 +2.2/C IntlBdInv IB 12.83 -1.0 -2.7 +2.2/C IntlDiscvInv FR 17.00 -2.8 ... +7.6/D IntlGrA m FG 13.55 -2.0 +1.7 +4.7/D IntlGrI FG 13.35 -2.0 +1.8 +5.1/C IntlGrInv FG 13.44 -2.0 +1.8 +4.9/C IntlOppsInv FR 11.26 -2.8 +1.0 +10.6/A InvFcddynGrInv LG 25.90 +3.4 +17.1 +14.9/A InvGinnieMaeInv GI 10.18 +.2 -1.2 +.7/C InvGinnieMaeR5 GI 10.18 +.2 -1.1 +.9/B InvOC2020A m TE 12.56 -.2 +.4 +4.4/D InvOC2020I TE 12.58 -.2 +.6 +4.8/C InvOC2020Inv TE 12.58 -.2 +.5 +4.6/C InvOC2020R b TE 12.54 -.2 +.2 +4.1/D InvOC2025A m TG 14.91 -.3 +.3 +4.7/D InvOC2025I TG 14.93 -.3 +.5 +5.2/D InvOC2025Inv TG 14.92 -.3 +.5 +5.0/D InvOC2025R b TG 14.89 -.3 +.3 +4.5/E InvOC2030A m TH 13.03 -.4 +.5 +5.0/E InvOC2030I TH 13.07 -.3 +.7 +5.5/D InvOC2030Inv TH 13.06 -.4 +.5 +5.3/D InvOC2030R b TH 13.03 -.3 +.4 +4.8/E InvOC2035A m TI 16.33 -.4 +.7 +5.4/E InvOC2035I TI 16.38 -.4 +1.0 +5.9/D InvOC2035Inv TI 16.35 -.4 +.9 +5.7/D InvOC2035R b TI 16.32 -.4 +.6 +5.2/E InvOC2040A m TJ 13.82 -.4 +1.0 +5.9/E InvOC2040I TJ 13.85 -.4 +1.2 +6.4/D InvOC2040Inv TJ 13.84 -.4 +1.2 +6.2/E InvOC2040R b TJ 13.80 -.4 +.9 +5.6/E InvOC2045A m TK 17.37 -.5 +1.1 +6.3/E InvOC2045I TK 17.43 -.5 +1.4 +6.8/D InvOC2045Inv TK 17.40 -.5 +1.3 +6.6/D InvOC2045R b TK 17.37 -.5 +1.0 +6.1/E InvOC2050A m TN 14.19 -.6 +1.3 +6.6/D InvOC2050I TN 14.23 -.6 +1.4 +7.1/D InvOC2050Inv TN 14.21 -.6 +1.4 +6.9/D InvOC2050R b TN 14.18 -.6 +1.1 +6.4/E InvOC2055A m TL 15.20 -.7 +1.3 +6.8/D InvOC2055Inv TL 15.23 -.6 +1.4 +7.1/D InvOC:AgrInv AL 17.12 -.7 +1.2 +6.7/B InvOC:CnsrvInv x CA 13.72 -.2 +.3 +4.6/B InvOCInRetA x RI 13.29 -.1 +.3 +4.2/A InvOCInRetI x RI 13.28 -.2 +.5 +4.6/A InvOCInRetInv x RI 13.28 -.1 +.5 +4.4/A InvOCInRetR x RI 13.27 -.2 +.2 +3.9/B InvOCModInv x MA 15.84 -.6 +.7 +5.7/C InvOCVryAgrInv XM 18.66 -.9 +2.0 +7.9/B InvOCVryCsrvInv x XY 11.94 +.1 -.2 +3.5/B LgCoValInv LV 10.01 -.5 -1.1 +5.7/E MidCpValA m MV 17.41 +.2 -.2 +9.3/A MidCpValC m MV 17.23 +.1 -.5 +8.4/B MidCpValI MV 17.45 +.2 +.1 +9.8/A MidCpValInv MV 17.44 +.2 ... +9.5/A MidCpValR b MV 17.36 +.1 -.3 +9.0/B MidCpValR6 MV 17.44 +.1 +.1 +9.9/A NTCoreEqPlusG LB 16.91 -1.3 +2.8 +8.8/D NTDiversBdG CI 10.37 ... -2.1 +1.7/C NTEmMktsG EM 12.43 -5.6 -6.8 +7.8/A NTEqGrG LB 14.08 -.7 +4.1 +9.6/C NTGrG LG 18.88 +1.5 +9.1 +13.9/B NTHeritageG MG 14.79 +.7 +5.9 +7.8/D NTIntlGrG FG 12.52 -2.0 +2.9 +5.5/C NTLgCoValG LV 11.35 -.3 -.6 +5.8/E NTMidCpValG MV 13.50 +.2 +.5 +10.0/A NTSmCoG SB 10.33 +1.7 +7.3 +8.3/D RlEsttA m SR 27.54 +4.0 -.7 +5.6/D RlEsttI SR 27.64 +4.0 -.5 +6.1/C RlEsttInv SR 27.57 +4.0 -.6 +5.9/C SelI LG 76.27 +1.7 +7.1 +13.2/B SelInv LG 75.02 +1.7 +7.0 +13.0/B ShrtDurInv CS 10.11 ... +.4 +1.2/B ShrtTrmGovtInv GS 9.43 +.1 ... +.2/D ShtDrInfPrBdInv IP 10.14 +.2 +.6 +1.0/D ShtDrInfPrBdR5 IP 10.21 +.2 +.7 +1.2/D SmCoInv SB 16.45 +1.6 +6.9 +7.7/D SmCpGrA m SG 18.91 +3.8 +13.6 +10.5/C SmCpGrI SG 19.98 +3.8 +13.9 +11.0/C SmCpGrInv SG 19.54 +3.8 +13.7 +10.8/C SmCpValA m SV 9.08 +3.1 +5.2 +9.9/B SmCpValI SV 9.26 +3.1 +5.5 +10.4/B SmCpValInv SV 9.17 +3.1 +5.3 +10.1/B StrAlAgrsA m AL 8.47 -.7 +1.1 +6.4/C StrAlAgrsC m AL 8.27 -.7 +.9 +5.6/D StrAlAgrsI AL 8.37 -.6 +1.5 +6.9/B StrAlAgrsInv AL 8.41 -.7 +1.2 +6.7/C StrAlCnsrvA m CA 5.76 -.3 +.3 +4.1/CStrAlCnsrvInv CA 5.76 -.2 +.2 +4.4/C StrAlModA m MA 6.89 -.5 +.7 +5.3/C StrAlModC m MA 6.80 -.4 +.3 +4.6/D StrAlModI MA 6.91 -.4 +.9 +5.8/C StrAlModInv MA 6.91 -.5 +.8 +5.6/C SustEqInv LB 28.20 -.6 +1.7 +10.1/B UltraA m LG 46.15 +1.7 +10.9 +14.4/A UltraI LG 49.82 +1.8 +11.1 +14.9/A UltraInv LG 48.20 +1.8 +11.0 +14.7/A UtlsInv SU 16.73 +1.7 -1.1 +7.4/C ValA m LV 8.86 -.3 -.3 +7.0/D ValI LV 8.88 -.3 -.1 +7.5/C ValInv LV 8.87 -.3 ... +7.3/C ValR b LV 8.87 -.4 -.3 +6.7/D ZeroCoup2020Inv GI 103.09 +.2 -.5 +1.0/B ZeroCoup2025Inv GL 96.99 +.8 -2.3 +2.0/EAmerican Funds2010TgtDtRtrA m TA 10.82 -.3 -.8 +4.5/B 2015TgtDtRtrA m TD 11.51 -.3 -.7 +4.9/B 2020TgtDtRtrA m TE 12.55 -.2 -.1 +5.4/B 2025TgtDtRtrA m TG 13.49 -.4 +.4 +6.2/A 2030TgtDtRtrA m TH 14.55 -.5 +.9 +7.2/A 2035TgtDtRtrA m TI 15.09 -.6 +1.7 +8.2/A 2040TgtDtRtrA m TJ 15.49 -.6 +1.9 +8.6/A 2045TgtDtRtrA m TK 15.74 -.7 +2.0 +8.7/A 2050TgtDtRtrA m TN 15.43 -.6 +2.2 +8.8/A AMCpA m LG 33.29 +.5 +8.4 +11.0/D AmrcnBalA m MA 27.07 +.3 +.6 +8.1/A AmrcnHiIncA m HY 10.17 +.9 +.9 +4.1/C AmrcnMutA m LV 40.47 -.3 +.1 +9.0/A BdfAmrcA m CI 12.53 +.2 -1.8 +1.6/C CptWldGrIncA m WS 50.61 -2.4 +.1 +7.3/B CptlIncBldrA m IH 59.68 -1.0 -3.4 +4.0/C CptlWldBdA m IB 19.43 -.6 -1.8 +2.1/C EuroPacGrA m FG 53.33 -3.6 -2.4 +5.1/C FdmtlInvsA m LB 62.32 -.3 +1.5 +11.6/A GlbBalA m IH 31.83 -1.4 -.9 +4.6/B GrfAmrcA m LG 53.95 +1.2 +8.9 +13.8/B HiIncMuniBdA m HM 15.77 +.5 +.5 +4.7/B IncAmrcA m AL 22.64 -.6 -1.7 +6.2/C IntlGrIncA m FB 33.09 -3.2 -3.9 +2.6/D IntrmBdfAmrA m CS 13.12 +.2 -.7 +.6/D InvCAmrcA m LB 40.14 -.3 +1.5 +10.1/B LtdTrmTEBdA m MS 15.50 +.3 ... +1.3/B MortgA m GI 9.83 +.3 -1.2 +1.3/A NewWldA m EM 65.08 -3.2 -2.7 +6.4/B NwPrspctvA m WS 44.89 -.9 +4.0 +10.0/A STBdAmrcA m CS 9.81 +.2 -.1 +.5/D ShrtTrmTEBdA m MS 10.03 +.3 +.3 +.8/D SmCpWldA m SW 58.79 +.6 +5.4 +8.6/C TheNewEcoA m LG 48.75 -.9 +9.2 +12.3/C TxExBdA m MI 12.81 +.3 -.4 +2.8/A TxExmptFdofCAA m MC 17.44 +.3 -.3 +2.9/C TxExofNewYorkA m MY 10.61 +.2 -.7 +2.5/C USGovtSecA m GI 13.36 +.4 -1.4 +.8/C WAMtInvsA m LV 44.33 -.5 +1.2 +10.9/AAmerican IndependancKansasTxExBdIns SI 10.68 +.3 -.3 +1.8/C USInProtInstl IP 10.60 +.9 -.4 +1.8/BAncoraThlnSmlMdI d SB 16.42 +.1 +5.6 +8.8/CAngel OakMltStratIncAs m MU 11.21 ... +1.7 +3.3 MltStratIncIns MU 11.19 ... +1.8 +3.5AquilaCHTFKTA m SI 10.46 +.2 -.6 +1.8/C HawaiianTxFrA m SI 11.13 +.3 -.4 +1.4/D NATFIncA m SI 10.54 +.3 -.7 +2.3/A TxFrForUtahA m SI 10.17 +.3 -.7 +2.1/B TxFrofArizonaA m SI 10.45 +.3 -.7 +2.0/B TxFrofColoradoA m SI 10.30 +.4 -.7 +1.5/D TxFrofOregonA m SI 10.79 +.3 -.8 +1.4/D ArbitrageInstl NE 13.07 +.1 -.1 +2.2/B R b NE 12.69 +.1 -.2 +1.9/CArielApprecInv b MV 48.42 +.9 +1.1 +5.2/E Inv b MV 72.49 +2.2 +3.6 +8.0/BAristotleSaulGlbOppsI d IH 13.39 -.6 +.8 +7.6/AArtisanEmMktsInv EM 15.56 -5.6 -7.3 +8.9/A GlbOppsInstl WS 27.13 -1.2 +4.4 +11.5/A GlbOppsInv WS 26.83 -1.2 +4.3 +11.2/A GlbValueInv WS 17.64 -2.5 -2.9 +6.9/C IntlInstl FG 32.62 -3.1 -2.6 +1.3/E IntlInv FG 32.43 -3.1 -2.7 +1.1/E IntlSmCpInv FR 23.12 -2.0 +.1 +4.1/E IntlValueInstl FB 36.44 -3.1 -5.9 +4.4/A IntlValueInv FB 36.29 -3.1 -6.0 +4.1/B MidCpInstl MG 44.95 -.2 +8.3 +7.4/D MidCpInv MG 41.24 -.3 +8.2 +7.1/D MidCpValueInv MV 23.04 +1.2 +1.4 +7.2/C SmCpInvs SG 35.73 +.7 +17.0 +12.1/B ValInstl LV 14.42 +.3 -.7 +9.8/A ValInv LV 14.45 +.3 -.8 +9.6/AAshmoreEmMktsLcCyBdIns XP 7.10 -3.3 -7.4 +2.0 EmMktsTtlRetIns EB 7.59 -2.5 -6.3 +4.7AuxierFocInv d LV 22.34 +1.1 +.1 +7.0/DAve MariaMariaWldEq WS 15.05 -1.2 -.2 +5.6/D Value MB 21.64 -.6 +3.6 +5.4/DBBHCorelN d LB 20.31 +.7 -2.6 +7.0/E LtdDurN UB 10.17 +.1 +.9 +1.8/ABMODivIncI LV 14.41 -.4 +1.7 +11.2/A IntermTxFrI MI 11.13 +.5 -.1 +2.6/B IntermTxFrY MI 11.13 +.5 -.2 +2.4/B LgCpGrI LG 19.28 +.5 +6.6 +13.9/B LgCpGrY LG 19.10 +.5 +6.5 +13.6/B LgCpValI LV 15.71 -.5 -2.2 +7.4/C LowVolEqI LV 14.90 +1.5 +1.7 +7.7/C MidCpGrI MG 17.15 -.3 +6.5 +6.9/E MidCpValI MV 12.22 -.3 -1.8 +6.5/D ShrtTrmIncAdvI CS 9.28 +.2 +.3 +1.4/B ShrtTxFrI MS 10.14 +.4 +.6 +1.3/B SmCpGrI SG 20.74 +3.0 +11.3 +6.3/E StratIncY MU 9.08 +.4 -1.7 +2.7/C TCHCorPlusBdI CI 11.36 +.3 -1.8 +2.8/A TCHCorPlusBdY CI 11.36 +.3 -1.9 +2.5/A TCHCorpIncI TW 12.66 -.1 -2.5 +4.2/A TCHCorpIncY TW 12.68 ... -2.4 +4.1/A UltraShrtTxFrI MS 10.07 +.3 +.7 +1.0/BBNY MellonAsstAllcM MA 12.72 -.5 +1.3 +6.2/B BdM CI 12.31 +.1 -1.9 +1.9/C EmMktsM EM 11.01 -6.5 -8.1 +6.1/B IncStkM LV 9.29 -1.0 +.1 +9.2/A IntermBdM CS 12.24 ... -.9 +1.2/B IntlApprecM FB 13.93 -2.5 -3.5 +2.8/C IntlM FB 13.35 -3.9 -3.5 +3.7/B LgCpStkM LB 6.16 -.8 +2.3 +9.4/C MAIntrmMnBdM MT 12.40 +.3 -.5 +2.0/C MdCpMltStratM MG 18.29 +.4 +5.6 +9.1/C NYIntrmTEBdM MN 10.91 +.4 -.5 +2.2/B NtnIntrmMnBdM MI 13.29 +.4 -.4 +2.3/C NtnSTMnBdM MS 12.70 +.3 +.5 +.7/D PEIntrmMnBdM MP 11.93 +.4 -.2 +2.1/D STUSGovtSecM GS 11.52 +.1 -.2 +.1/D SmCpMltStratM SG 22.17 +2.1 +10.5 +10.5/CBairdAggrgateBdInstl CI 10.52 +.1 -1.9 +2.3/B CorPlusBdInstl CI 10.85 +.1 -1.9 +2.6/A IntermBdInstl CI 10.75 +.1 -1.2 +1.5/D QlInTrmMnBdIns MI 11.35 +.4 -.3 +1.5/E ShrtTrmBdInstl CS 9.55 +.1 ... +1.3/BBaronAsstInstl MG 78.41 +2.4 +11.3 +12.3/A AsstRetail b MG 75.73 +2.4 +11.1 +12.0/B DiscvInstl SG 21.22 +5.3 +16.0 +15.5/A DiscvRetail b SG 21.01 +5.3 +15.8 +15.2/A EmMktsInstl EM 14.06 -6.1 -8.5 +5.6/B EmMktsRetail b EM 14.01 -6.1 -8.6 +5.4/C FifthAvenuGrIns LG 29.79 +.9 +15.0 +15.4/A FifthAvenuGrRtl b LG 29.24 +.9 +14.8 +15.1/A FocedGrInstl MG 17.88 +6.0 +14.2 +9.6/C GrInstl MG 77.47 +3.8 +11.4 +11.2/B GrRetail b MG 75.28 +3.8 +11.2 +10.9/B IntlGrInstl FG 24.12 -2.7 -.3 +8.7/A IntlGrRetail b FG 23.80 -2.7 -.4 +8.4/A OppInstl MG 21.13 +2.1 +20.1 +14.4/A OppRetail b MG 20.39 +2.1 +19.9 +14.1/A PtnrsInstl MG 57.74 +5.6 +16.1 +13.0/A PtnrsRetail b MG 56.52 +5.5 +15.9 +12.7/A RlEsttInstl SR 28.87 +.6 -3.8 +5.0/D RlEsttRetail b SR 28.43 +.6 -3.9 +4.7/E SmCpInstl SG 32.33 +2.9 +10.2 +11.4/B SmCpRetail b SG 31.18 +2.9 +10.0 +11.1/CBarrett AssociatesBarrettOpp LV 29.94 -.8 -.1 +11.8/ABeckerValEqRetail d LV 19.39 +.3 -.5 +7.2/CBerkshireFoc d ST 26.52 +3.7 +23.5 +20.3/CBernsteinCaliforniaMuni SS 14.07 +.3 +.1 +1.6/A IntermDur CI 12.84 +.1 -1.6 +2.4/A IntermDurInstl CI 14.63 +.1 -1.6 +2.5/A NewYorkMuni SS 13.78 +.4 -.2 +1.7/A ShrtDrDvRSMn MS 12.54 +.3 +.6 +.6/DBerwynInc d XY 13.59 +.4 +1.9 +3.8/BBishop StreetHawaiiMuniBdIns SI 10.39 +.3 -.7 +1.8/BBlackRock4060TrgtAlInvC m CA 11.58 -.6 -1.3 +2.9 AdUSTtlMInvA m LB 26.15 +.4 +3.1 +7.2/E AdUSTtlMInvIns LB 27.30 +.4 +3.2 +7.4/E AdUSTtlMInvInvC m LB 17.00 +.4 +2.7 +6.3/E AdvtgGlbInstl WS 21.69 -1.5 -.3 +5.6/D AdvtgGlbInvA m WS 20.62 -1.6 -.4 +5.3/D AdvtgGlbInvC m WS 16.92 -1.6 -.8 +4.5/D AdvtgIntlIns FB 16.89 -2.7 -2.4 +4.9/A AdvtgIntlInvA m FB 16.71 -2.7 -2.5 +4.6/A AdvtgLCCorIns LB 17.01 +.1 +3.8 +11.0/A AdvtgLCCorInvA m LB 16.40 +.1 +3.7 +10.7/B AdvtgLCCorInvC m LB 14.09 ... +3.3 +9.8/C AdvtgLCValIns LV 29.16 -.5 -.3 +8.6/B AdvtgLCValInvA m LV 28.59 -.5 -.5 +8.3/B AdvtgLCValInvC m LV 26.56 -.6 -.8 +7.5/C AdvtgLgCpGrIns LG 16.43 +.7 +8.1 +12.9/B AdvtgLgCpGrInvA m LG 15.73 +.6 +8.0 +12.5/C AdvtgSmCpGrIns SG 22.35 +3.3 +14.1 +9.3/D AdvtgSmCpGrInvA m SG 17.26 +3.4 +13.9 +9.0/D AsaDrgnIns DP 16.02 -6.4 -6.6 +2.7/E AsaDrgnInvA m DP 15.80 -6.4 -6.7 +2.4/E BalCptlInstl MA 23.13 -.1 +1.9 +7.7 BalCptlInvA m MA 23.02 -.2 +1.8 +7.4 BalCptlInvC m MA 20.06 -.2 +1.4 +6.6 BasValInstl LV 26.35 -.5 +.4 +5.0/E BasValInvA m LV 26.03 -.5 +.3 +4.7/E BasValInvC m LV 22.99 -.6 -.1 +3.8/E CAMuniOppsInstl MF 12.75 +.2 +1.2 +4.2/A CAMuniOppsInvA m MF 12.74 +.2 +1.1 +3.9/A CAMuniOppsInvA1 b MF 12.75 +.2 +1.1 +4.1/A CorBdInstl CI 9.30 +.1 -1.8 +1.6/D CorBdInvA m CI 9.32 +.2 -1.9 +1.4/D CorBdInvC m CI 9.28 +.1 -2.2 +.6/E CorBdK CI 9.33 +.1 -1.7 +1.7/C CorBdSvc b CI 9.31 +.2 -1.9 +1.4/D CptlApprecInstl LG 31.87 +1.8 +14.4 +14.5/A CptlApprecInvA m LG 29.55 +1.8 +14.2 +14.1/A CptlApprecInvC m LG 22.07 +1.7 +13.8 +13.2/B CptlApprecK LG 32.04 +1.8 +14.4 +14.6/A CptlApprecR b LG 24.61 +1.8 +14.1 +13.8/B CrdtStrIncIns MU 10.09 -.3 -.1 +3.8/B CrdtStrIncInvA m MU 10.09 -.3 -.1 +3.5/B EmMktsInstl EM 22.60 -4.9 -4.1 +6.0/B EmMktsInvA m EM 21.77 -4.9 -4.3 +5.6/C EngyResInvA m EE 19.05 +.3 +3.0 -6.4/D EqDivInstl LV 22.61 -.7 -.3 +10.3/A EqDivInvA m LV 22.54 -.7 -.4 +10.0/A EqDivInvC m LV 21.71 -.8 -.7 +9.2/A EqDivR b LV 22.70 -.8 -.5 +9.7/A EuroInvA m ES 14.70 -3.2 -3.5 -1.0/E Exch LB 1028.17 -1.8 -2.0 +7.6/D FltngRtIncInstl BL 10.14 +.2 +1.7 +3.8/C FltngRtIncInvA m BL 10.14 +.1 +1.5 +3.4/C FltngRtIncInvC m BL 10.13 ... +1.2 +2.7/E FocGrInstl LG 4.72 +2.2 +15.7 +15.1/A FocGrInvA m LG 4.36 +1.9 +15.0 +14.7/A GNMAInstl GI 9.20 +.2 -1.2 +1.1/B GNMAInvA m GI 9.24 +.2 -1.3 +.8/C GNMAInvC m GI 9.20 +.1 -1.7 .../E GlbAllcIncInstl IH 19.55 -.8 -1.3 +3.5/C GlbAllcIncInvA m IH 19.41 -.9 -1.5 +3.2/D GlbAllcIncInvC m IH 17.46 -1.0 -1.8 +2.4/E GlbAllcIncR b IH 18.46 -.9 -1.6 +2.9/D GlbLSCrdtInstl XS 10.37 -.2 +.2 +1.5 GlbLSCrdtInvA m XS 10.34 -.3 ... +1.2 GlbLSCrdtInvC m XS 10.13 -.4 -.4 +.5 HYBdInstl HY 7.64 +.4 +.6 +5.0/A HYBdInvA m HY 7.64 +.4 +.5 +4.7/B HYBdInvC m HY 7.65 +.4 +.1 +4.0/C HYBdK HY 7.65 +.5 +.8 +5.1/A HYBdSvc b HY 7.64 +.4 +.5 +4.7/B HYMuniInstl HM 9.58 +.4 +1.2 +5.4/B HighEqIncIns LV 27.12 -.4 -.4 +4.5/E HighEqIncInvA m LV 23.26 -.4 -.6 +4.1/E HighEqIncInvC m LV 15.71 -.5 -1.0 +3.4/E HthSciOpIns SH 60.10 +2.3 +7.0 +6.2/A HthSciOpInvA m SH 57.32 +2.3 +6.9 +5.9/A HthSciOpInvC m SH 50.36 +2.2 +6.5 +5.1/B InProtBdInstl IP 10.52 +.8 -.2 +1.7/B InProtBdInvA m IP 10.27 +.8 -.3 +1.4/C InProtBdInvC m IP 9.93 +.6 -.7 +.7/E IntlDivIns FB 28.40 -1.9 -7.9 -1.1/E IntlDivInvA m FB 26.56 -1.9 -8.0 -1.4/E IntlInstl FB 16.80 -1.5 -5.4 +4.2/B IntlInvA m FB 16.43 -1.5 -5.5 +3.8/B IntlInvC m FB 15.29 -1.5 -5.9 +2.9/C LCFocGrIns LG 15.17 +1.8 +15.6 +17.3/A LCFocGrInvA m LG 14.16 +1.9 +15.5 +17.0/A LCFocGrInvC m LG 11.18 +1.7 +15.0 +16.0/A LPDyn2020Instl TE 15.97 -.4 +.4 +5.2 LPDyn2020InvA m TE 14.70 -.5 +.4 +4.9 LPDyn2030Instl TH 14.32 -.6 +1.0 +6.6 LPDyn2030InvA m TH 13.76 -.6 +.8 +6.3 LPDyn2040Instl TJ 18.14 -.7 +1.0 +7.6 LPDyn2040InvA m TJ 16.60 -.7 +.9 +7.3 LatinAmerInstl LS 43.37 -8.4 -13.2 +1.0/C LatinAmerInvA m LS 42.80 -8.4 -13.3 +.7/C LngHrznEqInvA m WS 13.27 -.7 +1.8 +3.1/E LowDurBdInstl CS 9.48 ... +.1 +1.3/B LowDurBdInvA m CS 9.47 -.1 -.1 +1.0/C LowDurBdInvC m CS 9.47 -.1 -.5 +.2/E LowDurBdK CS 9.47 ... ... +1.3/B ManagedIncK XY 9.86 -.3 -.4 +4.7 MidCapDivIns MV 18.80 +.5 +3.2 +7.6/C MidCapDivInvA m MV 17.94 +.6 +3.1 +7.4/C MidCpGrEqInstl MG 25.83 +2.4 +14.6 +13.8/A MidCpGrEqInvA m MG 22.46 +2.4 +14.4 +13.4/A MidCpGrEqInvC m MG 17.69 +2.3 +14.1 +12.6/A NJMuniBdInstl MJ 11.03 +.5 +.2 +3.9/A NJMuniBdInvA m MJ 11.04 +.5 ... +3.7/A NYMuniOppsInstl MN 11.30 +.1 +.7 +4.4/A NYMuniOppsInvA m MN 11.31 +.2 +.7 +4.1/A NYMuniOppsInvA1 b MN 11.31 +.2 +.8 +4.3/A NYMuniOppsInvC m MN 11.30 +.1 +.2 +3.4/A NatrlResTrInstl SN 32.52 -1.4 -.9 +1.7/C NatrlResTrInvA m SN 30.85 -1.4 -1.1 +1.5/C NtnlMnInstl MI 10.77 +.2 -.1 +2.9/A NtnlMnInvA m MI 10.78 +.2 -.2 +2.7/B NtnlMnInvC m MI 10.78 +.2 -.5 +1.9/D PAMuniBdInstl MP 10.95 +.3 ... +3.3/A PAMuniBdInvA m MP 10.96 +.3 -.1 +3.1/B ShrtTrmMuniIns MS 10.08 +.4 +.7 +.6/D ShrtTrmMuniInvA m MS 10.08 +.3 +.6 +.4/E StrGlbBdIncIns IB 5.85 -.3 -1.3 +3.4 StrGlbBdIncIvA m IB 5.84 -.5 -1.5 +3.1 StrIncOpA m NT 9.76 -.3 -.6 +1.9 StrIncOpC m NT 9.76 -.3 -.8 +1.2 StrIncOpIns NT 9.76 -.4 -.4 +2.2 StratMuOpIns MI 11.73 +.2 +1.3 +4.6/A StratMuOpInvA m MI 11.72 +.1 +1.1 +4.4/A StratMuOpIvC m MI 11.73 +.2 +.8 +3.6/A TactOppsInstl TV 15.20 +.5 +5.5 +2.9/D TactOppsInvA m TV 15.09 +.5 +5.4 +2.7/D TechOppsInstl ST 29.84 +2.1 +17.3 +24.2/A TechOppsInvA m ST 27.75 +2.1 +17.2 +23.9/A TechOppsInvC m ST 23.62 +1.9 +16.7 +22.9/A TtlRetInstl CI 11.30 +.1 -1.9 +2.0 TtlRetInvA m CI 11.31 ... -1.9 +1.6 TtlRetInvC m CI 11.30 ... -2.3 +1.0 TtlRetR b CI 11.31 ... -2.1 +1.4 USGovtBdInstl GI 10.14 +.4 -1.1 +1.2/A USGovtBdInvA m GI 10.16 +.4 -1.2 +.9/C USMortgInstl CI 9.95 +.3 -1.0 +2.0/BBogle Investment ManSmCpGrInstl SB 33.46 +2.4 +7.1 +9.2/CBoston PartnersLSEqInstl LO 20.96 -3.3 -5.9 +6.3/A SmCpValIIInstl SV 27.19 +.9 +3.5 +8.9/C SmCpValIIInv b SV 26.00 +.8 +3.4 +8.6/CBoston TrustAsstMgmt AL 47.13 -.1 +.5 +8.7/A Eq LB 23.80 -.5 +.7 +10.4/BBragg Capital TrustQueensRdSmCpVal SV 27.86 +2.1 +2.6 +6.7/DBrandesIntlEqI FV 17.94 -2.3 +.7 +3.2/BBridgesInvm LG 63.91 +.4 +5.5 +9.8/DBridgewayAggresivInvs1 MB 74.85 -2.6 -.6 +7.7/C BlueChip35Idx LB 14.61 -.1 +.3 +10.2/B SmCpGr SG 30.93 +3.9 +11.8 +12.8/B SmCpVal SV 30.04 +4.9 +13.2 +10.9/A UltraSmCo SV 32.38 +4.8 +7.1 +3.2/E UltraSmCoMkt d SB 16.13 +4.2 +13.1 +11.0/ABright RockMidCpGrInstl MG 17.77 +1.0 +3.3 +11.3/B QualLgCpInstl LB 16.37 +.6 -.7 +7.4/EBroadviewOpp SB 37.49 +1.9 +8.6 +6.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.27 +1.2 -1.9 +1.0/E GlbLtdInfrasY XO 12.26 +1.2 -1.9 +1.0/E GlbLtdRlEsttI GR 13.12 +2.6 +.3 +5.0/CBrown AdvisoryFlexEqIns d LG 22.12 +.8 +6.6 +11.6/C GrEqInstl d LG 23.93 +1.8 +14.1 +13.2/B GrEqInv d LG 23.71 +1.8 +14.0 +13.1/B IntermIncInv d CI 10.36 +.2 -.9 +1.5/D MrylndBdInv d SI 10.50 +.3 +.3 +2.1/B SmCpFdmtlValIns d SB 29.58 +2.9 +4.0 +9.7/B SmCpGrInv d SG 20.39 +2.8 +9.8 +11.0/C SmrstEmMktsIns d EM 10.09 -6.1 -10.2 +2.1/EBrown Cap MgmtSmCoInv b SG 106.30 +2.6 +19.1 +18.6/ABruceBruce MA 524.09 +1.0 -.2 +5.5/CBuffaloDiscv MG 25.56 +.9 +5.5 +9.9/C EmergOpps SG 17.61 +4.0 +12.7 +10.7/C FlexInc AL 15.46 -.2 +.1 +6.2/C Gr LG 32.28 +1.4 +10.8 +11.3/C HY HY 10.97 +.5 ... +3.2/E LgCp LG 30.81 +1.0 +6.1 +12.3/C MidCp MG 14.57 +.6 +7.1 +5.1/E SmCp SG 17.19 +5.1 +17.3 +12.4/BCG Capital MarketsCorFI CI 7.86 +.1 -2.0 +1.9/B EmMktsEqInvms EM 14.73 -5.9 -9.2 +6.9/A IntlEq FB 12.59 -3.0 -3.0 +4.1/B IntlFI IB 7.85 +.1 +1.6 +4.2/A LgCpEq LG 20.07 +.1 +3.3 +9.1/E MuniBdInvms ML 9.14 +.2 -1.1 +2.1/E SmMidCpEq SG 21.90 +1.0 +5.4 +4.8/ECGMFoc LB 44.35 -12.1 -16.9 .../E Mut AL 28.21 -6.8 -9.0 +2.1/E Rlty MB 28.96 -3.0 -9.9 +5.2/DCIBCAtDipEqInstl LB 20.19 +.8 +5.3 +10.5/BCMAdvsFI CS 11.20 +.3 -.1 +2.4/ACRMMidCpValInstl MB 23.42 +1.0 +7.4 +10.9/A SmCpValInstl SB 19.98 +.3 +1.0 +9.9/B SmCpValInv SB 17.32 +.2 +.8 +9.6/CCalamosCnvrtA m CV 18.70 +1.0 +6.6 +6.0/C CnvrtC m CV 18.51 +.9 +6.2 +5.1/D CnvrtInstl CV 16.76 +1.0 +6.7 +6.2/C EvolvingWldGrI EM 14.35 -4.7 -6.4 +2.2/E GlbGrIncA m IH 9.47 -1.3 +.2 +5.2/A GlbGrIncC m IH 8.42 -1.3 -.1 +4.4/B GlbGrIncI IH 9.74 -1.3 +.3 +5.5/A GrA m LG 34.63 +.1 +6.6 +8.3/E GrC m LG 22.00 ... +6.2 +7.5/E GrIncA m AL 32.88 -.2 +3.1 +8.3/A GrIncC m AL 33.06 -.3 +2.8 +7.4/B GrIncInstl AL 31.61 -.1 +3.3 +8.5/A GrInstl LG 45.40 +.1 +6.8 +8.6/E IntlGrA m FG 20.65 -3.4 -3.5 +5.3/C IntlGrInstl FG 21.14 -3.4 -3.4 +5.6/C MktNetrlIncA m NE 13.44 -.2 +1.9 +3.5/A MktNetrlIncC m NE 13.66 -.3 +1.6 +2.7/A MktNetrlIncIns NE 13.29 -.2 +2.2 +3.7/ACalvertBalA m MA 31.95 +.4 +1.2 +5.0/D BalC m MA 30.89 +.4 +.9 +4.2/E BdA x CI 15.75 +.2 -1.2 +2.6/A EqA m LG 45.23 +.3 +5.5 +10.2/D EqC m LG 26.54 +.3 +5.1 +9.3/E IncA x TW 15.87 -.3 -2.9 +3.0/C IntlEqA m FB 17.15 -3.2 -2.5 +1.0/E MdCpA m MB 33.26 +1.2 +5.5 +3.2/E RspMuniIncA x MI 15.62 +.2 -.6 +2.5/B ShrtDurIncA x CS 15.82 ... -.2 +1.6/A USLCCrRspnbIdxA m LB 22.75 -.2 +2.3 +9.4/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 +.2 +2.8 +13.5/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +.6 +3.6 +13.4/A NL Vanguard TtlSMIdxInv LB 131,708 +.6 +3.5 +13.3/A NL Vanguard InsIdxIns LB 127,702 +.2 +2.8 +13.5/A NL Vanguard TtInSIdxInv FB 125,290 -3.4 -3.8 +6.6/B NL Vanguard TtlSMIdxIns LB 118,410 +.6 +3.6 +13.4/A NL Vanguard InsIdxInsPlus LB 97,367 +.2 +2.8 +13.5/A NL Fidelity Contrafund LG 96,071 +1.2 +9.8 +16.1/B NL Vanguard TtInSIdxInsPlus FB 94,206 -3.3 -3.7 +6.7/B NL American Funds GrfAmrcA m LG 89,223 +1.2 +8.9 +15.6/B 5.75 Vanguard WlngtnAdmrl MA 86,046 -.6 -1.2 +8.9/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.1 -1.9 +2.3/C NL Fidelity 500IndexPrm LB 77,180 +.2 +2.8 +13.5/A NL American Funds IncAmrcA m AL 74,453 -.6 -1.7 +7.8/D 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -3.4 -3.8 +6.7/B NL Dodge & Cox Stk x LV 69,866 +.5 +1.2 +13.1/A NL American Funds CptlIncBldrA m IH 67,979 -1.0 -3.4 +6.1/B 5.75 American Funds AmrcnBalA m MA 63,934 +.3 +.6 +9.4/A 5.75 American Funds InvCAmrcA m LB 62,359 -.3 +1.5 +12.7/B 5.75 Dodge & Cox IntlStk FB 61,244 -4.7 -7.6 +6.0/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsFidelity Advisor SeriesGrOpps LG NL 15.24 +8.1 877-208-0098 Fidelity Advisor GrowthOppsA m LG 5.75 76.38 +7.2 877-208-0098 Fidelity Advisor GrowthOppsI LG NL 81.80 +7.2 877-208-0098 Fidelity Advisor GrowthOppsC m LG 1.00 66.82 +7.1 877-208-0098 Fidelity Advisor GrowthOppsM m LG 3.50 75.87 +7.1 877-208-0098 ProFunds RlEsttUltSctInv LE NL 44.26 +6.8 888-776-3637 Meridian EqIncLegacy d LG NL 18.58 +6.7 800-446-6662 ProFunds IntUltraSectInv LE NL 96.28 +6.6 888-776-3637 Baron FocedGrRetail b MG NL 17.54 +6.1 800-442-3814 Baron FocedGrInstl MG NL 17.88 +6.0 800-442-3814 Pacic Advisors SmCpValA m SB 5.75 31.97 +5.9 800-282-6693 Ivy MicroCpGrA m SG 5.75 31.04 +5.8 800-777-6472 Miller OppC m MB 1.00 25.13 +5.8 877-721-1926 Miller OppFI b MB NL 27.56 +5.8 877-721-1926 Miller OppI MB NL 29.02 +5.8 877-721-1926 Baron PtnrsInstl MG NL 57.74 +5.6 800-442-3814 Davis RlEsttY SR NL 40.94 +5.6 800-279-0279 Fidelity Select Multimedia CD NL 76.48 +5.6 800-544-8544 Morgan Stanley InsIncSmCGrI d SG NL 12.70 +5.6 800-548-7786 Morgan Stanley InsIncUSRlEstI SR NL 15.10 +5.6 800-548-7786 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 96.28 +39.5 888-776-3637 Virtus InvtvGrStkIns LG NL 26.14 +26.3 888-784-3863 Lord Abbett DevelopingGrF b SG NL 30.01 +24.3 888-522-2388 Lord Abbett DevelopingGrI SG NL 33.17 +24.3 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 28.96 +24.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.08 +24.1 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.15 +24.0 888-522-2388 Wasatch UlGr d SG NL 25.44 +24.0 800-551-1700 Lord Abbett DevelopingGrC m SG 1.00 21.59 +23.6 888-522-2388 Berkshire Foc d ST NL 26.52 +23.5 877-526-0707 Morgan Stanley InsMidCpGrI MG NL 20.70 +23.0 800-548-7786 Ivy MicroCpGrA m SG 5.75 31.04 +22.8 800-777-6472 Morgan Stanley InsMidCpGrA m MG 5.25 17.52 +22.8 800-548-7786 Morgan Stanley MltCpGrTrustI LG NL 42.82 +22.3 800-869-6397 Virtus KARMidCapGrA m MG 5.75 33.85 +22.2 800-243-1574 Morgan Stanley MltCpGrTrustA m LG 5.25 38.89 +22.1 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 28.76 +21.8 800-869-6397 Touchstone SdCptlInsGr LG NL 25.07 +21.8 800-543-0407 Morgan Stanley MltCpGrTrustB m LG 5.00 28.35 +21.6 800-869-6397 Touchstone SdCptlSelGrY LG NL 17.71 +21.6 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, June 27, 2018

PAGE 74

CambiarGlblUltrFcsInv d WS 19.70 -1.2 -.7 +.9/E IntlEqInv d FB 27.31 -2.9 -3.9 +2.9/C OppInstl LV 23.50 +.3 -1.1 +7.1/C OppInv LV 23.56 +.3 -1.2 +6.9/D SmCpInstl d SB 20.53 +.7 +5.2 +2.7/E SmCpInv d SB 20.06 +.7 +5.1 +2.5/ECarillonClVtCptlApprA m LG 44.32 +.2 +5.5 +13.4/B EagleGrIncA m LV 20.74 -.1 -.8 +8.9/B EagleGrIncC m LV 19.84 -.2 -1.2 +8.1/B EglMidCpGrA m MG 61.27 +.8 +8.5 +11.7/B EglMidCpGrC m MG 49.06 +.8 +8.1 +10.9/B EglMidCpStkA m MG 29.12 +.6 +2.6 +6.9/E EglSmCpGrA m SG 64.63 +1.7 +8.4 +9.6/D EglSmCpGrC m SG 47.80 +1.6 +8.0 +8.8/D ReamsCore+BdI CI 31.00 +.3 -1.6 +1.8/C ReamsCoreBdI CI 11.20 +.4 -1.0 +2.1/B ReamsUnconsBdI NT 11.62 +.3 -.8 +2.0/C ReamsUnconsBdY b NT 11.67 +.2 -1.0 +1.7/D ScoutIntlI FB 20.81 -2.4 -3.1 +4.3/A ScoutMdCpI MB 19.51 -.3 +2.6 +13.0/A ScoutSmCpI SG 30.65 +4.0 +9.8 +14.8/ACausewayIntlValInstl d FV 16.21 -3.9 -6.4 +2.3/C IntlValInv d FV 16.08 -3.9 -6.6 +2.1/CCenter Coast CapitalBrkdMLPFocA m LP 6.86 +1.6 -1.4 -5.2/B BrkdMLPFocC m LP 6.32 +1.5 -1.8 -5.9/BChamplainSmCoAdv b SG 22.85 +3.6 +14.8 +14.9/ACity National RochdaCorpBdServicing CS 10.19 +.1 -.8 +.9 DivIncN b LV 38.20 +1.4 -3.8 +6.4/DClearBridgeAggresivGrA m LG 216.10 +2.6 +6.2 +5.4/E AggresivGrC m LG 172.96 +2.6 +5.9 +4.6/E AggresivGrI LG 238.60 +2.7 +6.4 +5.7/E AggresivGrIS LG 241.17 +2.7 +6.4 +5.8/E AllCpValA m LV 14.25 +.2 -2.0 +7.9/C AllCpValC m LV 12.27 +.2 -2.3 +7.1/C ApprecA m LB 23.84 +.3 +1.0 +9.2/C ApprecC m LB 22.93 +.2 +.7 +8.4/D ApprecI LB 23.70 +.3 +1.2 +9.5/C ApprecIS LB 23.78 +.3 +1.2 +9.6/C CBIntlSmCpI FA 18.16 -4.5 -5.0 +4.2/D DivStrat1 LB 23.05 +.2 -1.7 +9.6/C DivStratA m LB 23.03 +.2 -1.8 +9.3/C DivStratC m LB 22.67 +.1 -2.2 +8.5/D DivStratI LB 23.64 +.2 -1.7 +9.6/C IntlGrC m FG 41.65 -1.7 +3.9 +8.2/A IntlGrI FG 48.05 -1.6 +4.4 +9.3/A IntlValA m FV 10.95 -5.3 -7.4 +2.0/C IntlValIS FV 11.02 -5.2 -7.1 +2.5/C LgCpGrA m LG 43.55 ... +7.2 +13.5/B LgCpGrC m LG 35.04 ... +6.8 +12.7/B LgCpGrI LG 48.28 +.1 +7.3 +13.8/B LgCpValA m LV 32.51 +.3 -1.8 +6.2/D LgCpValC m LV 31.53 +.3 -2.1 +5.5/E LgCpValI LV 32.47 +.4 -1.7 +6.6/D MidCpA m MB 33.41 -.3 ... +5.2/D MidCpC m MB 26.69 -.4 -.3 +4.5/E MidCpI MB 37.10 -.3 +.1 +5.5/D MidCpIS MB 37.44 -.3 +.2 +5.7/D SmCpC m SG 40.87 +2.4 +6.2 +10.5/C SmCpGrA m SG 39.48 +3.7 +20.3 +13.5/A SmCpGrI SG 42.10 +3.7 +20.5 +13.9/A SmCpGrIS SG 42.52 +3.8 +20.6 +14.0/A SmCpGrR b SG 38.51 +3.7 +20.2 +13.2/A SmCpI SG 64.64 +2.5 +6.7 +11.6/B SmCpValA m SV 20.77 +2.4 +4.4 +7.5/D TactDivIncA m MV 16.28 +.1 -1.9 +.5/E TactDivIncC m MV 15.45 ... -2.2 -.3/E TactDivIncI MV 16.41 +.1 -1.8 +.7/E ValTrustC m LB 78.79 +1.0 -1.5 +5.4/E ValTrustI LB 94.64 +1.1 -1.0 +6.3/EClermontCLSGrandIncN CA 11.27 -1.3 -.8 +4.4/BClipperClipper LB 123.02 -.1 +2.1 +11.8/ACohen & SteersDivVal,IncInstl LB 14.95 -.9 -1.9 +7.9/D GlbInfras,IncI XO 18.71 +.8 -2.6 +4.8/B GlbRltys,IncA m GR 52.84 +1.4 +.1 +5.8/B GlbRltys,IncI GR 53.13 +1.5 +.2 +6.2/A InstlRltys SR 43.26 +4.4 +.6 +7.7/A IntlRltyA m GR 12.10 -.4 +.7 +5.4/B IntlRltyI GR 12.19 -.4 +.8 +5.8/B PrfrdScInc,IncA m RR 13.49 -.1 -2.5 +5.1/B PrfrdScInc,IncC m RR 13.41 -.1 -2.8 +4.4/D PrfrdScInc,IncI RR 13.52 -.1 -2.4 +5.4/B RlEsttSecIncA m SR 14.74 +4.9 +.1 +8.5/A RlEsttSecIncC m SR 13.34 +4.9 -.2 +7.8/A RlEsttSecIncIns SR 15.52 +4.9 +.2 +8.8/A Rltys SR 64.31 +4.4 +.5 +7.4/AColorado BondSharesATxEx f SI 9.10 +.5 +2.6 +4.8/AColumbiaAMTFrCAIMBIns MF 10.26 +.4 -.3 +2.5/B AMTFrCTIMBIns SI 10.33 +.5 -.2 +1.6/C AMTFrIMBA m MI 10.29 +.4 -.7 +2.1/C AMTFrIMBIns MI 10.29 +.4 -.6 +2.3/C AMTFrMAIMBIns MT 10.35 +.4 -.6 +1.8/D AMTFrNYIMBIns MN 11.66 +.4 -.4 +2.1/B AMTFrORIMBIns SI 12.13 +.3 -.5 +1.9/B AMTFrSCIMBIns SI 9.98 +.3 -.7 +2.0/B AcornA m MG 13.76 +2.6 +11.4 +11.6/B AcornC m MG 6.78 +2.6 +11.1 +10.8/B AcornIns MG 16.49 +2.6 +11.5 +11.9/B AcornIntSelIns FG 29.74 -1.4 +1.7 +9.3/A AcornIntlA m FR 45.15 -2.3 +.4 +6.0/E AcornIntlC m FR 43.04 -2.3 +.1 +5.2/E AcornIntlIns FR 45.27 -2.2 +.6 +6.2/E AcornSelA m MG 14.52 +3.1 +7.3 +11.7/B AcornSelIns MG 16.58 +3.2 +7.6 +12.0/B AcornUSAIns SG 17.26 +5.1 +16.9 +12.6/B BalA m MA 40.74 ... -1.1 +5.8/C BalIns MA 40.66 ... -1.0 +6.0/B BdA m CI 8.27 +.1 -2.0 +2.0/B BdIns CI 8.27 +.1 -1.9 +2.3/B ContrCoreA m LB 25.54 ... -.6 +8.6/D ContrCoreIns LB 25.74 ... -.5 +8.9/C ContrCoreV f LB 25.29 ... -.6 +8.6/D ContrEurpA m ES 7.17 -3.2 -2.0 +1.6/D ConvrtSecsA m CV 20.82 -.2 +5.5 +7.1/B ConvrtSecsIns CV 20.85 -.2 +5.7 +7.4/A CorpIncA m TW 9.80 -.5 -3.6 +2.6/D CorpIncIns TW 9.80 -.3 -3.5 +2.9/C CptAllcAgrA m AL 13.48 -1.0 +.4 +7.7/A CptAllcAgrC m AL 13.13 -1.0 +.1 +6.9/B CptAllcCnsA m XY 10.15 -.1 -1.1 +3.0/C CptAllcMdAgA m MA 12.99 -.6 +.2 +6.7/B CptAllcMdAgC m MA 12.99 -.7 -.2 +5.9/C CptAllcMdAgIns MA 12.97 -.6 +.4 +7.0/A CptAllcMdCnsA m CA 11.07 -.3 -.6 +4.2/C CptAllcModA m CA 11.60 -.4 -.2 +5.7/A CptAllcModC m CA 11.49 -.5 -.6 +4.9/B DiscpCoreA m LB 12.36 -.2 +3.5 +10.5/B DiscpSmCoreV f SB 7.40 +2.5 +6.3 +5.6/E DivIncA m LV 21.52 -.6 -1.5 +10.3/A DivIncC m LV 20.87 -.7 -1.9 +9.5/A DivIncIns LV 21.54 -.6 -1.4 +10.6/A DivIncV f LV 21.53 -.6 -1.5 +10.3/A DivOppA m LV 9.46 -.2 -.8 +7.5/C DivOppC m LV 9.25 -.3 -1.3 +6.7/D EmMktsIns EM 12.72 -5.6 -7.9 +6.8/A FltRtA m BL 9.12 +.1 +2.3 +4.0/B GlEngNatResA m SN 20.13 -1.0 +1.8 +4.5/B GlEngNatResI SN 20.39 -1.0 +1.8 +4.7/B GlbDivOppA m WS 18.33 -1.4 -4.5 +3.4/E GlbDivOppIns WS 18.39 -1.4 -4.4 +3.7/E GlbEqValA m WS 13.44 -1.4 -2.0 +5.1/D GlbOppsA m IH 13.70 -1.1 -.1 +5.9/A GlbStratEqA m WS 15.44 -1.4 +.5 +8.2/B GlbStratEqC m WS 13.17 -1.5 +.1 +7.4/B GlbTechGrA m ST 34.01 ... +12.5 +22.8/B GlbTechGrC m ST 30.55 -.1 +12.1 +21.9/B GlbTechGrIns ST 35.34 ... +12.7 +23.1/A GrtrChinaA m CH 51.85 -3.6 +1.4 +9.7/B HYBdA m HY 2.86 +.8 -1.3 +3.8/C HYBdC m HY 2.84 +.7 -1.7 +2.9/E HYMuniA m HM 10.54 +.6 +1.3 +4.1/C HYMuniIns HM 10.54 +.6 +1.4 +4.3/C IncBuilderA m XY 11.84 +.2 ... +4.4/A IncOppsA m HY 9.56 +.5 -1.6 +3.4/D LgCpEnhCoreA b LB 24.27 -.2 +2.8 +10.7/B LgCpEnhCoreIns LB 24.23 -.2 +2.9 +11.0/A LgCpGrA m LG 42.82 +.7 +7.9 +11.0/D LgCpGrC m LG 35.85 +.6 +7.5 +10.1/D LgCpGrIIIA m LG 18.12 +.7 +7.8 +10.5/D LgCpGrIIIC m LG 12.76 +.6 +7.4 +9.7/D LgCpGrIIIIns LG 19.55 +.7 +7.9 +10.8/D LgCpGrIns LG 44.46 +.7 +8.0 +11.3/C LgCpGrV f LG 42.44 +.7 +7.9 +11.0/D LgCpIdxA b LB 49.40 +.2 +2.6 +10.8/B LgCpIdxIns LB 49.69 +.2 +2.7 +11.1/A LgCpValA m LV 13.99 -.8 -3.3 +7.3/C LgCpValC m LV 13.96 -.9 -3.6 +6.5/D LmtDurCrdtA m CS 9.65 ... -.8 +1.5/B MNTxExmptA m SM 5.38 +.3 -.6 +2.6/B MidCapGrA m MG 27.38 +.7 +7.5 +8.6/C MidCapGrIns MG 29.25 +.8 +7.7 +8.9/C MidCapIdxA b MB 17.06 +1.1 +3.9 +9.9/A MidCapIdxIns MB 16.99 +1.0 +4.0 +10.1/A MidCapValA m MV 12.78 -.2 -.7 +6.1/D MidCapValC m MV 11.78 -.3 -1.1 +5.3/D MidCapValIns MV 12.81 -.2 -.6 +6.4/D Pac/AsIns DP 10.73 -3.3 -2.8 +9.2/B QualityIncA m CI 5.32 +.4 -.5 +1.6/C RlEstateEqA m SR 13.30 +4.6 -.4 +6.4/C RlEstateEqIns SR 13.34 +4.6 -.2 +6.7/B S/MCpValA m SV 10.36 -.7 +2.2 +6.2/E STBdA m CS 9.88 +.1 -.1 +.6/D STBdIns CS 9.86 +.1 ... +.8/D STBdIns3 CS 9.86 +.1 ... +1.0/C STMuniBdA m MS 10.30 +.4 +.5 +.6/D STMuniBdIns MS 10.30 +.3 +.6 +.9/C SelGlbEqA m WS 13.60 -.4 +5.5 +10.4/A SelIntlEqA m FG 14.21 -2.9 -2.3 +1.9/E SelIntlEqIns FG 14.51 -2.9 -2.2 +2.2/E SelLgCpEqA m LB 14.24 +.5 +1.8 +10.8/B SelLgCpEqIns LB 14.14 +.6 +1.9 +11.0/A SelLgCpGrA m LG 16.41 -.1 +10.7 +10.0/D SelLgCpGrIns LG 16.96 ... +10.8 +10.3/D SelLgCpValA m LV 25.66 -.9 -2.2 +9.3/A SelLgCpValC m LV 23.48 -1.0 -2.5 +8.5/B SelSmlrCpValA m SB 18.36 -.3 +1.7 +4.4/E SlgCmsInfoA m ST 75.61 -2.4 +6.8 +17.7/D SlgCmsInfoC m ST 52.14 -2.5 +6.4 +16.8/D SlgGlbTechA m ST 41.89 -2.7 +6.6 +18.0/D SlgGlbTechC m ST 32.34 -2.7 +6.2 +17.1/D SmCpGrIA m SG 20.07 +3.0 +10.2 +13.1/A SmCpGrIIns SG 21.31 +3.0 +10.4 +13.4/A SmCpIdxA b SB 26.95 +3.0 +10.8 +13.1/A SmCpIdxIns SB 27.12 +3.0 +10.9 +13.3/A SmCpValIA m SV 43.01 +3.0 +5.2 +12.2/A SmCpValIIA m SV 17.82 +.8 +3.1 +8.7/C SmCpValIIIns SV 18.11 +.8 +3.3 +9.0/C SmCpValIIns SV 47.92 +3.0 +5.3 +12.5/A StratIncA m NT 5.88 -.1 -.7 +3.1/B StratIncC m NT 5.88 -.1 -1.3 +2.3/C StratIncIns NT 5.78 -.2 -.8 +3.4/B StratMuniIncA m ML 3.99 +.3 -.1 +3.9/A StrtCAMuIncA m MC 7.54 +.3 -.4 +3.0/C StrtCAMuIncInst MC 7.55 +.5 -.1 +3.3/B StrtNYMuIncA m MY 7.29 +.3 -.6 +2.8/C ThermostatA m XY 14.49 +.4 +.4 +2.9/D ThermostatC m XY 14.54 +.3 ... +2.2/E ThermostatIns XY 14.30 +.4 +.5 +3.2/C TtlRetBdA m CI 8.84 +.1 -1.2 +2.5/A TtlRetBdIns CI 8.85 +.2 -1.0 +2.8/A TxExmptA m ML 13.36 +.4 -.2 +3.0/C TxExmptC m ML 13.35 +.3 -.6 +2.3/D TxExmptIns ML 13.36 +.4 -.1 +3.2/C USTrsIdxIns GI 10.79 +.5 -1.4 +1.0/BCommerceBd CI 19.34 ... -1.8 +2.3/B Gr LG 34.19 +.7 +5.0 +14.1 KansasTFIntrmBd SI 19.04 +.3 -.6 +1.8/C MidCpGr MG 41.07 +1.3 +4.0 +11.3/B MssrTFIntrmBd SI 19.14 +.3 -.7 +2.1/B NtnlTFIntrmBd MI 19.23 +.3 -.8 +2.3/C ShrtTrmGovt GS 16.82 +.1 -.3 +.5/B Val LV 30.54 +.2 -1.8 +9.1/ACommunity ReinvestQlfdInvm b GI 10.30 +.1 -1.4 +.9/BConvergenceCorPlusInstl LB 19.46 -1.5 +3.9 +10.4/BCopeland Capital ManRkMgdDivGrI d LB 14.55 +1.0 +5.5 +6.3/ECopleyCopley d LV 100.12 +1.9 +13.2 +13.9Credit SuisseCmdtyRetStratA m BB 4.85 -4.7 -1.2 -4.4/D CmdtyRetStratI BB 4.96 -4.8 -1.2 -4.2/D FltngRtHiIncA m BL 6.86 ... +1.6 +4.0/B FltngRtHiIncC m BL 6.88 ... +1.2 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 16.87 +2.5 +6.6 +10.3/BCullenHiDivEqInstl d LV 17.62 -1.4 -3.3 +8.3/B HiDivEqRetail m LV 17.61 -1.4 -3.4 +8.0/BCutlerEq LV 19.92 -.4 -3.2 +8.7/BDFAAsiaPacSmCoIns PJ 23.45 -1.8 -1.8 +7.8/B CAInTmMnBdIns MF 10.44 +.3 +.2 +1.6/D CASTMnBdIns SS 10.27 +.2 +.6 +.9/C CSTGEIntlScCrEq FV 9.93 -3.2 -3.4 +5.3/A CSTGEUSSclCrEq2 MB 17.95 ... +2.4 +10.5/A CntnntlSmCIns ES 27.81 -2.9 -2.7 +10.9/A EMktCorEqI EM 21.37 -5.7 -8.0 +5.2/C EMktSCInstl EM 22.10 -5.6 -7.4 +5.9/B EmMktsII EM 26.96 -5.6 -7.4 +5.4/C EmMktsInstl EM 28.18 -5.6 -7.5 +5.2/C EmMktsSocialCor EM 13.77 -5.7 -7.6 +5.8/B EmMktsValInstl EM 29.10 -6.0 -6.8 +5.7/B EnhUSLgCoInstl LB 13.18 +.3 +2.0 +10.9/A FvYrGlbFIIns IB 10.89 +.3 +.2 +1.6/D GlbAllc2575Ins XY 13.51 ... +.2 +3.3/C GlbAllc6040Ins MA 18.13 -.4 +.3 +6.0/B GlbEqInstl WS 23.36 -.8 +.6 +8.6/B GlbRlEsttSec GR 10.97 +3.3 +.2 +6.4/A InProtSecIns IP 11.69 +.9 -.5 +2.0/B IntlCorEqIns FB 14.11 -3.1 -3.0 +5.9/A IntlLgCpGr FG 13.01 -2.1 -1.0 +4.9/C IntlRlEsttScIns GR 5.16 -.4 -.8 +4.0/D IntlSclCrEqInst FV 13.62 -2.9 -2.6 +6.1/A IntlSmCoInstl FQ 20.80 -2.8 -2.2 +8.6/B IntlSmCpGr FR 15.91 -1.9 +.1 +10.1/A IntlSmCpValIns FA 21.68 -4.0 -5.6 +6.4/C IntlSstnbtyCor1 FB 10.77 -2.7 -2.5 +5.0/A IntlValIII FV 16.54 -3.9 -4.5 +3.6/A IntlValInstl FV 19.50 -3.9 -4.7 +3.5/B IntlVctrEqIns FA 13.14 -3.2 -3.2 +6.6/B ItmGovtFIIns GI 12.08 +.4 -1.7 +1.1/B ItmTExtnddQlIns TW 10.27 -.3 -3.6 +2.6/D ItmTMnBdIns MI 10.03 +.3 -.1 +1.5/E JapaneseSmCoIns JS 28.47 -3.6 -2.3 +12.8/B LgCpIntlInstl FB 23.28 -2.7 -2.5 +4.0/B OneYearFIInstl UB 10.26 +.1 +.5 +.8/D RlEsttSecInstl SR 35.22 +5.2 +.4 +7.6/A STGovtInstl GS 10.44 +.1 -.5 +.4/B STMuniBdInstl MS 10.14 +.3 +.6 +.9/C ShTrmExQtyI CS 10.71 +.1 -.2 +1.4/B SlvLyHdgGlEqIns WS 16.58 -1.7 -.4 +7.8/B SlvlyHdgGlFIIns IB 9.54 +.1 +.4 +1.6/D TAUSCorEq2Instl MB 18.61 +.4 +2.8 +9.9/A TAWexUSCrEqIns FB 11.37 -3.8 -4.0 +5.7/A TMdIntlVal FV 16.05 -3.9 -4.6 +3.4/B TMdUSEq LB 29.94 +.3 +3.4 +11.0/A TMdUSMktwdVl LV 30.58 -.8 -.7 +8.4/B TMdUSMktwdVlII LV 28.50 -.8 -.6 +8.5/B TMdUSSmCp SB 46.93 +2.3 +6.6 +10.3/B TMdUSTrgtedVal SV 39.05 +.9 +4.2 +9.1/C TwYrGlbFIIns IB 9.93 +.2 +.5 +.8/E TwoYrFIInstl CS 9.94 +.1 +.4 +.8/D TwoYrGovtInstl GS 9.77 +.1 +.2 +.4/B USCorEq1Instl LB 23.53 +.4 +3.5 +10.8/B USCorEqIIInstl MB 22.11 +.4 +2.7 +9.8/A USLgCo LB 21.23 +.2 +2.8 +11.3/A USLgCpGrInstl LG 19.91 +.1 +4.2 +12.1/C USLgCpValII LV 18.33 -1.4 -1.6 +9.4/A USLgCpValIII LV 26.46 -1.4 -1.6 +9.4/A USLgCpValInstl LV 38.31 -1.4 -1.6 +9.2/A USMicroCpInstl SB 24.05 +3.3 +9.3 +11.4/A USSmCpGrInstl SG 19.72 +3.0 +5.8 +9.2/D USSmCpInstl SB 38.38 +2.6 +7.0 +10.2/B USSmCpValInstl SV 40.54 +1.9 +6.9 +8.9/C USSocialCorEq2 MB 16.58 +.6 +3.3 +10.2/A USSstnbtyCor1 LB 21.98 +.8 +4.3 +10.9/A USTrgtedValIns SV 26.15 +1.4 +5.2 +9.0/C USTrgtedValR1 SV 26.13 +1.4 +5.2 +8.9/C USVectorEqInstl MV 19.79 +.7 +3.4 +9.1/A WlexUSGovFIIns IB 10.40 +.7 +1.3 +4.3/A WlexUSTrgVlIns FA 14.35 -4.6 -5.8 +6.8/B WlexUSVlPrtIns FV 12.27 -4.5 -5.4 +4.2/ADFDentPremGrInv MG 32.22 +1.2 +11.0 +13.2/ADavenportCor LG 22.78 ... +1.7 +8.5/E EqOpps MG 18.04 +1.7 -.2 +3.9/E ValInc LV 16.44 -.4 -3.3 +7.3/CDavisApprecIncA m AL 40.21 -1.0 +1.2 +3.9/E ApprecIncY AL 40.42 -1.0 +1.4 +4.1/E FinclA m SF 51.30 -2.0 -1.2 +9.4/B FinclC m SF 42.59 -2.1 -1.6 +8.5/C NYVentureA m LB 34.91 -.4 +1.9 +11.0/A NYVentureC m LB 31.58 -.5 +1.5 +10.1/B NYVentureY LB 35.71 -.4 +2.0 +11.2/A OppA m LG 37.71 +.5 +1.9 +12.4/C OppC m LG 30.82 +.4 +1.5 +11.5/C RlEsttA m SR 40.35 +5.5 +1.9 +8.5/A RlEsttY SR 40.94 +5.6 +2.1 +8.7/ADelaware InvCorpBdA m TW 5.57 -.4 -3.9 +2.3/D CorpBdInstl TW 5.57 -.4 -3.8 +2.6/D DiversIncA m CI 8.38 -.3 -2.2 +1.7/C EmMktsA m EM 18.51 -4.7 -8.2 +8.9/A ExtnddDrBdA m TW 6.19 -1.0 -7.2 +3.9/A ExtnddDrBdInstl TW 6.18 -1.0 -7.1 +4.2/A HYOppsA m HY 3.71 +.7 -1.0 +2.8/E IntlValEqA m FV 14.58 -4.7 -6.7 +3.2/B IntlValEqInstl FV 14.64 -4.7 -6.6 +3.5/B LtdTrmDvrsIncA m CS 8.29 ... -.8 +1.3/B MnstHYMnBdA m SM 10.66 +.3 -.4 +2.8/B NtnlHYMnBdA m HM 11.00 +.4 +1.0 +4.9/B REITA m SR 11.12 +5.4 -1.1 +4.5/E SelGrA m LG 41.01 +2.1 +8.6 +6.8/E SelGrInstl LG 44.68 +2.1 +8.7 +7.0/E SmCpValA m SV 67.71 +.7 +2.7 +10.6/A SmCpValC m SV 56.01 +.7 +2.3 +9.7/B SmidCpGrA m SG 26.04 +5.3 +18.8 +14.3/A SmidCpGrC m SG 13.15 +5.3 +18.4 +13.5/A TFArizonaA m SL 11.25 +.3 -.1 +2.9/A TFCaliforniaA m MC 11.99 +.3 -.4 +3.3/B TFColoradoA m SL 11.06 +.3 -.2 +3.1/A TFIdahoA m SL 11.21 +.3 -.4 +2.4/B TFMnnstA m SM 12.16 +.2 -.5 +2.3/C TFMnnstIntrmA m SM 10.84 +.3 -.6 +2.0/C TFPnsylvnA m MP 7.95 +.3 -.2 +2.9/B TFUSAA m ML 11.46 +.4 ... +3.1/C TFUSAIntermA m MI 11.77 +.4 -.1 +2.3/C USGrA m LG 25.10 +1.4 +6.0 +8.2/E USGrInstl LG 27.39 +1.5 +6.1 +8.5/E ValInstl LV 21.72 -.9 +2.0 +9.1/A WlthBldrA m MA 14.26 +.3 -1.8 +4.1/EDeutscheCATxFrIncA m MC 7.42 +.2 -.6 +2.4/E CATxFrIncS MC 7.41 +.4 -.3 +2.7/D CROCIEqDivA m LV 56.28 +.3 -1.2 +8.9/A CROCIEqDivC m LV 56.14 +.3 -1.6 +8.1/B CROCIIntlA m FB 46.73 -3.6 -3.8 +.7/E CROCIIntlC m FB 46.33 -3.6 -4.1 .../E CROCIIntlS FB 46.95 -3.5 -3.7 +1.0/E CmnctnsA m SC 25.42 +.4 -5.3 +2.5/D CorEqA m LB 28.11 +.4 +3.3 +10.4/B CorEqS LB 28.40 +.4 +3.5 +10.8/B CptlGrA m LG 82.97 +.9 +7.7 +11.8/C CptlGrS LG 83.85 +.9 +7.8 +12.1/C EAFEEqIdxInstl FB 6.35 -2.9 -3.1 +3.4/C EmMktFixIncS EB 8.77 -2.3 -6.6 +1.5/E EmMktsEqS EM 19.43 -4.5 -5.9 +5.5/C Eq500IdxInstl LB 223.50 +.2 +2.7 +11.0/A Eq500IdxS LB 220.51 +.2 +2.7 +11.0/A GNMAS GI 13.31 ... -1.0 +.8/C GlbHiIncInstl HY 6.69 +.6 ... +5.2/A GlbIncBldrA m IH 9.21 -.7 -2.2 +5.2/A GlbSmCpA m SW 37.71 ... +1.9 +4.4/E GlbSmCpS SW 39.92 ... +2.0 +4.7/E HiCoGlBdS IB 8.94 -.7 -2.7 +2.7/B HiIncA m HY 4.64 +.7 +.1 +4.5/B HiIncC m HY 4.64 +.4 -.5 +3.7/D HlthWllnssS SH 39.28 +1.6 +4.5 +1.3/D IntlGrS FG 34.08 -3.1 -3.0 +4.0/D IntrmTxAmtFrS MI 11.57 +.3 -.5 +1.9/D LgCpFocGrS LG 48.22 +1.6 +7.3 +11.9/C LtnAmrcEqS LS 22.00 -9.4 -14.8 +2.7/A MATxFrS MT 14.00 +.3 -1.0 +2.3/B MgdMuniBdA m ML 8.96 +.4 -.8 +2.6/D MgdMuniBdS ML 8.97 +.4 -.8 +2.8/D MltAstGlbAllcS IH 15.73 -1.7 -2.5 +2.4/E MltsecIncA m MU 4.43 -.6 -2.7 +1.8/E NYTxFrIncA m MY 10.44 +.2 -1.0 +2.3/D NYTxFrIncS MY 10.44 +.3 -.8 +2.6/C RlEsttSecA m SR 20.23 +4.0 +.5 +7.6/A SP500IdxS LB 31.06 +.2 +2.7 +10.9/A SciandTechA m ST 24.28 +.5 +13.3 +17.8/D ShrtDurS CS 8.55 ... ... +1.2/B ShrtTrmMnBdIns MS 10.00 +.3 +.5 +1.0/B SmCpCorS SB 33.96 +3.1 +9.1 +11.3/A StratHYTxFrA m HM 12.05 +.4 -.3 +3.3/D StratHYTxFrS HM 12.06 +.4 -.2 +3.6/D TotRetBdA m CI 10.33 -.3 -2.9 +1.9/C TotRetBdS CI 10.33 -.3 -2.8 +2.1/B WldDivS WS 30.10 -1.8 -1.0 +3.7/E Diamond HillAllCpSelI LB 16.41 +.9 +1.9 +6.9/E CorpCrdtA m HY 11.23 +.6 +1.4 +5.9/A CorpCrdtI HY 11.19 +.6 +1.5 +6.2/A LgCpA m LV 25.75 -.2 -2.6 +8.3/B LgCpC m LV 24.32 -.2 -3.0 +7.5/C LgCpI LV 25.94 -.2 -2.6 +8.7/B LgCpY LV 25.98 -.2 -2.5 +8.8/B LngShrtA m LO 25.32 -.5 -1.7 +3.4/C LngShrtC m LO 22.57 -.5 -2.0 +2.6/D LngShrtI LO 25.97 -.5 -1.6 +3.7/C SmCpA m SV 36.19 +.6 +1.6 +5.7/E SmCpI SV 36.78 +.7 +1.7 +6.1/E SmCpY SV 36.82 +.7 +1.8 +6.2/E SmMidCpI MV 23.03 +.8 +2.6 +7.7/CDodge & CoxBal x MA 104.90 +.4 +.2 +7.6/A GlbStk WS 13.39 -1.5 -3.4 +6.6/C Inc x CI 13.35 -.2 -1.4 +2.7/A IntlStk FB 42.78 -4.7 -7.6 +.9/E Stk x LV 202.37 +.5 +1.2 +10.4/ADominionImpactBdInv m CI 10.94 +.2 -1.7 +2.2/B ImpactEqInstl d LB 23.47 -.4 +.2 +6.0/E ImpactEqInv m LB 23.47 -.5 ... +5.6/E ImpactIntlEqInv m FV 8.54 -3.8 -4.1 +4.3/ADoubleLineCorFII CI 10.72 +.2 -1.1 +2.4 CorFIN b CI 10.71 +.2 -1.2 +2.2 EmMktsFII EB 10.24 -.5 -3.0 +3.9 EmMktsFIN b EB 10.24 -.5 -3.2 +3.6 FltngRtI d BL 9.91 +.1 +1.7 +3.0/D FltngRtN m BL 9.92 +.1 +1.5 +2.7/E LowDurBdI CS 9.96 +.2 +.4 +1.9 LowDurBdN b CS 9.95 +.1 +.3 +1.6 MltAsstGrA m TV 9.39 -1.1 -1.3 +5.3 MltAsstGrI d TV 9.43 -1.0 -1.2 +5.6 TtlRetBdI CI 10.44 +.3 -.3 +2.4 TtlRetBdN b CI 10.43 +.3 -.4 +2.1DreyfusAMTFMnBdA f MI 13.84 +.4 -.5 +2.8/B AMTFMnBdZ MI 13.85 +.4 -.3 +3.0/A ActvMidCpA f MB 60.75 -1.5 -1.2 +6.0/D ActvMidCpI MB 60.93 -1.5 -1.1 +6.2/D Apprec,IncInv LB 35.57 +.1 +.7 +9.4/C BalOppA f MA 23.08 -.3 +1.2 +6.4/B BdMktIdxInv b CI 9.99 +.1 -1.9 +1.4/D BstnCoSmCpValI SB 24.27 +3.0 +8.4 +10.8/B BstnCoSmMdCpGrI MG 23.16 +2.2 +17.6 +13.4/A CAAMTFMnBdA f MF 14.78 +.5 -.3 +2.7/B CAAMTFMnBdZ MF 14.78 +.4 -.2 +2.9/A ConnecticutA f SI 11.46 +.5 -.5 +2.0/B CorEqA m LB 17.98 +.4 +.8 +9.3/C DiscpStk b LB 37.75 +.2 +3.4 +10.8/B DynTtlRetA f AM 15.58 -.4 -1.4 +.4/B DynTtlRetC m AM 14.46 -.4 -1.8 -.3/C DynTtlRetI AM 16.01 -.3 -1.3 +.7/B EmMktsA m EM 10.02 -6.5 -10.7 +3.1/D GrandInc LG 22.27 +.5 +5.2 +10.2/D HYA m HY 6.11 +.3 -.3 +3.8/C HYI HY 6.12 +.5 -.1 +4.0/C HYMuniBdZ b HM 12.37 +.6 +2.0 +6.7/A InCorpd LG 11.83 -.4 +3.5 +9.5/E InsSP500StkIdxI LB 54.69 +.2 +2.7 +11.1/A IntlBdA f IB 15.29 -1.7 -3.1 +2.1/C IntlStkI FG 18.64 -1.4 -.3 +7.2/B IntlStkIdxInv FB 17.37 -3.0 -3.1 +3.2/C IntrmMnBd MI 13.38 +.4 -.6 +2.4/B IntrmTrmIncA f CI 12.80 -.4 -2.9 +.8/E IntrmTrmIncI CI 12.80 -.4 -2.7 +1.2/E MassachusettsZ MT 11.33 +.3 -.9 +2.2/B MidCpIdxInvs MB 38.65 +1.1 +3.9 +9.9/A MnBd MI 11.57 +.4 -.4 +3.0/A MnBdOppA f MI 12.71 +.4 -.3 +2.9/A MnBdOppZ MI 12.71 +.4 -.3 +2.9/A NJMnBd,IncA f MJ 12.73 +.4 -.1 +3.2/C NYAMTFMnBdA f MN 14.59 +.3 -1.0 +2.5/B NYTxExBd MN 14.55 +.3 -.6 +2.8/A NatrlResA f SN 32.67 -2.4 +2.0 +4.9/B OppcMidCpValA f MB 34.17 -.3 +2.2 +6.3/D OppcSmCpInv SG 39.24 +.5 +6.9 +10.1/C PennsylvaniaA f MP 15.92 +.2 -.7 +3.2/B RsrchGr,IncZ LG 16.07 +2.1 +10.2 +12.0/C SP500Idx LB 55.42 +.2 +2.6 +10.8/B ShrtIntermMnBdD b MS 12.80 +.4 +.4 +.7/D ShrtTrmIncD CS 10.09 -.2 -.9 +.3/E SmCpStkIdxInvs SB 34.91 +2.9 +10.8 +13.0/A StandishGlbFII IB 21.13 -.7 -1.1 +1.9/D StratValA f LV 39.93 -1.4 -.4 +8.3/B StratValI LV 40.05 -1.4 -.3 +8.6/B StructMidCpA f MB 30.84 -.8 -1.8 +7.0/C StructMidCpI MB 31.52 -.8 -1.7 +7.3/C SustUSEqZ LB 11.36 +.7 +.3 +6.5/E T/STtlRetBdI MI 22.60 +.3 -.5 +2.3/C TechGrA f ST 55.81 +.5 +13.9 +19.3/C TxMgdGrA m LB 29.30 +.2 ... +8.5/D USMortgZ b GI 14.48 +.1 -1.3 +.7/C UltraShrtIncZ UB 10.07 +.2 +.7 +.4/E WldwideGrA f WS 52.74 -.6 -1.3 +8.1/BDriehausActvInc XS 9.69 -.3 +1.2 +1.5/D EmMktsGrInv d EM 37.18 -4.4 -6.2 +6.3/B sEvnDrv AM 11.37 +1.7 +5.4 +3.1/ADupreeMtKntckyTFInc SI 7.59 +.3 -.7 +2.2/A MtKntckyTFSM SS 5.21 +.4 -.5 +1.0/C MtNrthCrlnTFInc SI 11.33 +.2 -1.1 +2.3/A MtTnnssTFInc SI 11.23 +.2 -.8 +2.1/BEPEmMktsSmCoA m EM 12.68 -2.9 -9.2 +3.2/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.3 +.2 +3.0/C AmtFreeMuniIncI ML 9.77 +.3 +.3 +3.3/B AtlntCptSMIDCA m MG 32.15 +1.0 +5.4 +12.9/A AtlntCptSMIDCI MG 35.47 +1.0 +5.5 +13.2/A BalA m MA 9.15 +.3 +1.2 +5.9/B BalC m MA 9.19 +.2 +.9 +5.1/D CAMnOpA m MF 10.28 +.4 +.2 +3.3/A CnctctMnIncA m SL 9.93 +.5 -.2 +2.3/B DivBldrA m LB 14.58 +.8 +1.1 +8.5/D DivBldrC m LB 14.66 +.8 +.8 +7.7/D DivBldrI LB 14.57 +.9 +1.3 +8.8/D FltngRtA m BL 9.34 +.2 +2.3 +4.2/B FltngRtAdv b BL 9.03 +.2 +2.3 +4.3/A FltngRtAdvtgA m BL 10.91 +.1 +2.4 +4.9/A FltngRtAdvtgAdv b BL 10.91 +.1 +2.5 +4.9/A FltngRtAdvtgC m BL 10.89 +.1 +2.1 +4.4/A FltngRtC m BL 9.02 +.2 +2.0 +3.5/C FltngRtHiIncA m BL 9.41 +.1 +1.9 +4.3/A FltngRtHiIncAdv b BL 8.85 +.1 +1.9 +4.3/A FltngRtHiIncC m BL 8.83 +.1 +1.5 +3.5/C FltngRtHiIncI BL 8.86 +.2 +2.1 +4.5/A FltngRtInstl BL 9.03 +.1 +2.4 +4.5/A FltngRtMuniIncA m MS 9.84 +.1 +.8 +.7/D GlbIncBldrA m IH 8.91 -.8 -1.1 +4.8/B GlbIncBldrC m IH 8.82 -.9 -1.5 +4.0/C GlbMcrAbRtA m NT 8.88 -.6 -1.5 +2.1/C GlbMcrAbRtI NT 8.86 -.6 -1.3 +2.4/C GovtOppsA m GS 6.14 -.1 -.1 +.5/A GovtOppsC m GS 6.14 -.2 -.3 -.2/E GrA m LG 29.40 +1.1 +10.3 +12.2/C GreaterChinaGrA m CH 25.73 -1.3 +1.5 +9.3/B GreaterIndiaA m EI 33.89 +.5 -8.0 +7.5/A HYMuniIncA m HM 8.87 +.8 +.4 +4.8/B HYMuniIncC m HM 8.21 +.7 ... +4.0/D HiIncOppsA m HY 4.41 +.4 -.1 +4.4/B HiIncOppsC m HY 4.41 +.4 -.5 +3.6/D IncofBostonA m HY 5.59 +.5 -.1 +4.1/C IncofBostonC m HY 5.60 +.4 -.5 +3.4/D IncofBostonI HY 5.60 +.5 +.2 +4.4/B LgCpValA m LV 19.40 ... ... +6.7/D LgCpValC m LV 19.42 ... -.4 +5.9/E LgCpValI LV 19.47 ... +.1 +6.9/D LgCpValR b LV 19.35 ... -.1 +6.4/D MAMnIncA m MT 8.68 +.1 -.9 +2.3/B MltStratAbsRetA m NT 8.56 -.2 -.4 +1.2/D MnstMnIncA m SM 9.25 +.3 -1.0 +1.8/D NYMuniIncA m MY 9.89 +.1 -.8 +2.8/C NYMuniIncC m MY 9.90 +.2 -1.1 +2.0/E NrthCrlnMnIncA m SL 8.81 +.2 -.5 +2.2/C NtnlLtdMtMnIncA m MI 9.72 +.4 -.1 +1.9/D NtnlLtdMtMnIncC m MI 9.12 +.4 -.3 +1.1/E NtnlMnIncA m ML 9.73 +.4 +.6 +3.8/A NtnlMnIncC m ML 9.73 +.4 +.2 +3.0/C NtnlMnIncI ML 9.73 +.4 +.7 +4.1/A NwJrsyMnIncA m MJ 9.05 +.4 +.2 +3.1/C OhioMuniIncA m MO 8.78 +.1 -.8 +2.6/B OregonMuniIncA m SL 8.43 +.3 +.7 +2.7/A PnsylvnMnIncA m MP 8.50 +.5 +.5 +2.3/D ShrtDrGovtIncA m GS 8.23 ... +1.1 +1.3/A ShrtDrGovtIncC m GS 8.24 -.1 +.8 +.7/A ShrtDrStratIncA m NT 7.33 -.5 -.1 +2.2/C ShrtDrStratIncC m NT 6.91 -.5 -.4 +1.4/D SthCrlnMnIncA m SL 9.05 +.4 +.4 +2.7/A TABSShTrmMnBdA m MS 10.25 +.3 -.6 +.7/D TABSShTrmMnBdI MS 10.25 +.2 -.5 +1.0/B TxMgdEqAstAlcA m XM 20.82 ... +3.3 +8.7/A TxMgdEqAstAlcC m XM 19.32 ... +3.0 +7.9/B TxMgdGlbDivIncA m WS 12.41 -1.1 -1.4 +5.3/D TxMgdGlbDivIncC m WS 12.38 -1.2 -1.8 +4.6/D TxMgdGr10 LG 1171.91 -.4 +2.9 +10.8/D TxMgdGr11A m LG 52.68 -.5 +2.7 +10.5/D TxMgdGr11C m LG 47.17 -.5 +2.3 +9.7/E TxMgdGr12A m LG 23.66 -.5 +2.6 +10.3/D TxMgdGr12C m LG 22.96 -.5 +2.2 +9.5/E TxMgdMltCpGrA m LG 30.89 +2.1 +14.9 +12.9/B TxMgdSmCpA m SG 27.59 +2.2 +9.0 +9.8/D TxMgdValA m LV 26.54 -.9 +.3 +7.8/C TxMgdValC m LV 25.44 -.9 ... +7.0/D TxMgdValI LV 26.44 -.9 +.5 +8.0/B VrgnMnIncA m SL 7.71 +.5 +.3 +2.5/B WldwideHlthSciA m SH 10.65 +1.2 +3.4 -.9/D WldwideHlthSciC m SH 10.73 +1.1 +3.1 -1.6/EEdgar LomaxVal LV 14.66 +.3 -1.3 +9.7/AEdgewoodGrInstl LG 33.76 +2.6 +14.2 +18.2/AElfunDivers MA 18.46 -.9 -.8 +4.8/D Inc CI 11.04 +.1 -2.2 +2.0/B IntlEq FG 21.82 -3.4 -3.8 +1.6/E Trusts LG 63.00 +1.0 +4.4 +10.8/D TxExInc ML 11.29 +.4 -.3 +2.8/DEmeraldBnkngFinA m SF 49.10 +1.4 +8.1 +16.8/A GrA m SG 28.48 +2.8 +7.7 +9.7/DEuroPacGoldA m SP 8.60 -2.4 -3.2 +14.0/A IntlDivIncA m FV 7.60 -3.3 -9.5 -3.2/E IntlValA m FV 7.05 -2.6 -10.0 -2.2/EEvermoreGlbValInstl d SW 15.27 -3.8 +.5 +10.2/BFAMEqIncInv MB 31.25 +1.5 +4.0 +11.3/A ValInv MG 74.46 +.7 +1.3 +9.4/CFDPBKCptlApprInvA m LG 17.45 +1.8 +14.3 +11.1/D BKInstlInvA m FB 13.23 -1.6 -5.8 +1.8/D BRCorAlpBdInvA m MU 9.86 +.1 -2.3 +1.0FMICommonStk MB 27.00 +.9 +1.6 +8.1/B LgCp LB 21.99 +1.0 +2.3 +9.2/CFPACptl MV 34.52 -.4 +.6 -.4/E Crescent d MA 34.48 -.9 -.6 +5.4/C NewInc CS 9.98 +.3 +1.1 +1.8/A Paramount WS 22.29 -1.4 +.4 +8.5/B USVal LB 10.06 -.5 +1.5 +1.1/EFairholme FundsFcdInc HY 10.87 -.5 -.1 +7.0/A Fund d LV 18.65 -.1 -7.4 -1.3/EFederatedAdjstblRtScIns GS 9.64 +.2 +.7 +.4/B BdA f TW 8.88 -.2 -2.7 +3.3/B BdC m TW 8.94 -.2 -3.1 +2.5/D BdF f TW 8.96 -.2 -2.7 +3.3/B BdInstl TW 8.89 ... -2.5 +3.6/B CloverSmValA f SV 26.50 +1.7 +2.2 +8.1/D CloverSmValIns SV 26.60 +1.7 +2.3 +8.4/D CptlIncA f CA 7.93 -.4 -.5 +3.3/D CptlIncB m CA 7.94 -.5 -1.0 +2.4/E CptlIncC m CA 7.93 -.5 -.8 +2.5/E CptlIncF f CA 7.92 -.4 -.5 +3.3/D CptlIncInstl CA 7.93 -.4 -.5 +3.5/D EqInc,IncA f LV 25.21 -1.6 +.4 +5.8/E EqInc,IncC m LV 25.16 -1.7 ... +5.0/E EqInc,IncF m LV 25.22 -1.7 +.2 +5.6/E EqInc,IncInstl LV 25.19 -1.6 +.5 +6.1/D FltngRStrIncA m BL 9.92 +.2 +1.5 +3.4/D FltngRStrIncIns BL 9.92 +.2 +1.7 +3.8/B GlbAllcA f IH 19.87 -1.3 -1.2 +3.4/D GlbAllcC m IH 19.29 -1.4 -1.5 +2.6/D GlbAllcInstl IH 20.00 -1.3 -1.0 +3.7/C GvtIncIns GI 9.85 +.2 -1.3 +1.0/B GvtIncSecIncF f GI 8.54 +.3 -1.3 +.8/C GvtUltShrDrIns UB 9.89 +.1 +.9 +.7/E GvtUltShrDrSvc UB 9.89 +.2 +.8 +.6/E HYTrustSvc d HY 6.72 +.8 -.1 +4.6/B HiIncBdA f HY 7.38 +.6 -.1 +4.6/B HiIncBdC m HY 7.36 +.5 -.5 +3.8/C InsHYBdIns d HY 9.73 +.7 ... +5.3/A IntermCorpBdIns TW 8.91 -.1 -1.4 +2.1/E IntermMuniSvc MI 9.90 +.3 -.7 +2.3/C IntlLeadersA f FB 35.66 -5.9 -4.6 +1.4/E IntlLeadersC m FB 33.05 -5.9 -5.0 +.6/E IntlLeadersIns FB 35.73 -5.9 -4.5 +1.6/E IntlSmMidCoA m FR 38.76 -2.9 -3.1 +3.7/E IntlStrVlDvA f FV 3.41 -1.4 -7.6 -1.1/E IntlStrVlDvC m FV 3.37 -1.5 -8.2 -1.9/E IntlStrVlDvIns FV 3.41 -1.4 -7.5 -.9/E KaufLCA f LG 25.44 -.3 +8.4 +9.3/E KaufLCC m LG 23.46 -.3 +8.0 +8.5/E KaufLCIns LG 26.05 -.2 +8.5 +9.6/E KaufLCR b LG 24.32 -.3 +8.2 +8.9/E KaufmannA m MG 6.47 -.3 +15.7 +12.4/A KaufmannB m MG 5.37 -.4 +15.5 +11.8/B KaufmannC m MG 5.35 -.4 +15.3 +11.7/B KaufmannR m MG 6.48 -.3 +15.7 +12.3/A KaufmannSmCpA m SG 37.96 +3.1 +18.0 +15.4/A KaufmannSmCpC m SG 32.79 +3.1 +17.7 +14.8/A KaufmannSmCpR b SG 38.12 +3.1 +18.0 +15.5/A MDTAllCpCorIns LV 29.53 +.3 +6.5 +10.4/A MDTBalA f MA 19.24 ... +3.2 +6.0/B MDTLgCpGrA f LB 20.12 +1.1 +10.7 +11.0/A MDTLgCpValInstl LV 28.06 -.2 +.4 +6.9/D MDTLgCpValSvc LV 28.08 -.3 +.2 +6.6/D MDTMidCpGrA f MB 42.67 -.4 +8.1 +10.5/A MDTMidCpGrInstl MB 43.80 -.4 +8.2 +10.8/A MDTSmCpCorInstl SB 21.93 +1.9 +9.6 +16.1/A MDTSmCpGrA f SG 25.73 +3.0 +13.6 +16.5/A MDTSmCpGrInstl SG 26.77 +3.1 +13.8 +16.8/A MIIntrmMnA f SI 10.92 +.3 -.8 +1.6/C MaxCpIdxInstl LB 13.09 +.1 +2.5 +11.1/A MaxCpIdxvc b LB 12.95 +.1 +2.4 +10.7/B MidCpIdxSvc MB 25.50 +1.0 +4.0 +9.8/A MnHYAdvtgA f HM 8.87 +.4 +.4 +4.2/C MnHYAdvtgC m HM 8.86 +.4 +.1 +3.4/D MnHYAdvtgF f HM 8.87 +.4 +.4 +4.2/C MnStkAdvtgA f CA 13.48 -.8 -.1 +5.6/A MnStkAdvtgAC m CA 13.47 -.9 -.5 +4.8/B MnStkAdvtgAF f CA 13.48 -.8 -.1 +5.6/A MnStkAdvtgAIns CA 13.48 -.8 ... +5.8/A MnUltraShrtA m MS 10.00 +.2 +.6 +.5/E MnUltraShrtIns MS 10.00 +.2 +.8 +.9/C MortgInstl CI 9.32 +.2 -1.0 +1.6/D MuniBdA f ML 10.33 +.3 -.6 +2.6/D OhioMuniIncA f MO 10.96 +.3 -.5 +2.5/B OhioMuniIncF m MO 10.96 +.2 -.6 +2.3/C PEMnIncA f MP 10.71 +.3 -.4 +2.7/C PrudentBearA f BM 14.37 -3.9 -7.9 -11.6/A PrudentBearIns BM 14.71 -3.9