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

The Florida Forestry Services Mike Porter spent a recent weekend putting the “nishing touches on a farmhouse and bunkhouses at the Peace River State Forest. The reason for his labors: An understanding that military veterans wounded in combat or disabled on duty often endure a daily routine of loneliness and isolation. As a counter, Porter and his colleagues at the Forestry Service and parent agency Florida Department of Agriculture and Consumer Services initiated Operation Outdoor Freedom several years ago. The current mission is to build camps on Forestry Service lands around the state to give Floridas wounded and disabled veterans a place to gather in the outdoors and escape from struggles with chronic pain and posttraumatic stress disorder. There, they can experience everything from hunting, “shing and canoeing to swamp buggy riding and swapping stories around a camp“re. The idea is for visiting veterans to serve as therapy for each other as they sit around the camp“re at night and talk about shared experiences or venture into the forest together by day. The Peace River camp is on land the state received as part of a land trade and lawsuit settlement with phosphate company Mosaic. While the camp has hosted events for veterans since opening this year, work has been underway on its farmhouse and two bunkhouses tucked inside the Peace River State Forests 5,500 acres off County Road 769 near Arcadia, said Porter, coordinator for Operation Outdoor Freedom. Were “nishing up bathrooms and the Peace Rivers recreational therapyBy TED CARTERSUN CORRESPONDENTMental health escape for veterans PHOTO PROVIDEDAs part of Outdoor Operation Freedom, the Forestry Service hosts hundreds of events for veterans each year in addition to the DeSoto camp, such as paddle trips on the Peace River.PEACE | 4CAMPSCurrent € Camp Peace River in Arcadia € Camp Prairie in Lake Wales In the works or planned € Camp at 53,587-acre Goethe State Forest near Dunnellon € Another one for forestry land near Tallahassee Source: State of Florida WANT TO DONATE?Go to https://www. floridastateforests. org/OOF. THE BOTTOM LINEBecause of veterans, well be able to continue to celebrate our independence on July 4 next week and freely enjoy the Florida outdoors. Now as a big thank-you for their service, a new area camp is giving disabled vets the healthy opportunity to get outside.The Peace River wends its way for 106 miles to Charlotte Harbor, but one of the best places to take in the slow-moving waterway is from the town of Arcadia. Like veterans are doing as part of Operation Outdoor Freedom, anyone interested in camping and exploring the river by canoe for the July 4th holiday or beyond can stay at spots like the Arcadia Peace River Campground. Geared toward fun seekers, this down-home campground has room for RVs, campers and tents. Expect a cavalcade of ATVs roaming the roads during the day, but for those who want amenities with their camping experience, this campground has a pool, general store and even a resident-run RV restaurant that serves free coffee for breakfast. Kids will love the resident goats and large playground and cats roaming the property. But the real fun is exploring the Peace River, which is rife with shark teeth and other Ice Age fossils. Sifting through the sands along the shores of the 165-acre campground often lead to fossil “nds. Cruising by canoe from the campground, which has limited rentals, gives explorers options since the river runs with ease most of the time. So those who dont mind the return trip can paddle their way with the current down to the bridge of State Road 70 before heading back. Heading upriver from camp is even more calm, Taming the Peace RiverBy RICHARD TRIBOUORLANDO SENTINELRIVER | 4SARASOTA „ After two months of back and forth between Sarasota County Schools Superintendent Todd Bowden and Sheriff Tom Knight, a deal has been reached. Knight agreed Thursday to an 80-20 split with the district „ in which the district pays 80 percent of the cost of school resource deputies, and the sheriffs office picks up the other 20 percent. The total cost of having 11 SRDs, two sergeants and two lieutenants comes to $1.2 million for the 2018-19 school year. The deputies will be on campus until the district can raise its own force. The deal with the sheriffs of“ce is similar to the deals with the cities of North Port and Sarasota for the 2018-19 school year. Both Knight and Bowden have been arguing how to best handle safety and security in the wake of the Parkland shooting in February. Bowden and the board have been working to raise a police force and originally said it didnt need Knight. Bowden and the board changed their sentiments following a June 12 meeting with Knight, North Port and Sarasota. On Thursday, the board discussed the deal terms with Knight and members of his staff. There was some worry from the board about the additional need of supervisory staff, and Sheriffs Office Maj. Paul Richard said the supervisory staff is different. There are no substitute deputies, like a substitute teacher,Ž Richard said. Finally: Deal OKd on school safetyBy ALEXANDRA HERRERA STAFF WRITER DEAL | 6ENGLEWOOD „ Red tide is taking a toll on manatees and sea turtles. Coastal Wildlife Club sea turtle patrol volunteers discovered two Kemps ridley turtles Wednesday, a loggerhead and green sea turtles washing up on Manasota Key. Zoe Bass, who is a state primary permit holder with Wilma Katz overseeing the clubs volunteer sea turtle patrols on Manasota Key, suspects the toxic red algae may have caused the turtles deaths. Manatees are also succumbing to the algae toxins. From January to June 22, the Florida Fish and Wildlife Conservation Commission confirmed seven manatee deaths caused by red tide and another 51 where red tide was suspected as the cause of death. Five of the 58 manatees were pulled from Charlotte County waters, while eight were discovered in Collier County. The remaining 45 manatee mortalities were in Lee County. The red tide algae „ Karenia brevis „ occurs naturally in the Gulf of Mexico. Natural background levels of red tide are 1,000 cells or fewer per liter of water. When concentrations exceed 100,000 cells per liter, the algae can result in fish kills and respiratory irritations in humans.Red tide kills more than fish Algae bloom takes its toll on manatees, sea turtlesBy STEVE REILLYSTAFF WRITERRED TIDE | 6ENGLEWOOD „ A 17-year-old was severely shocked while trimming palms near a power line Thursday. The Englewood Fire Control District received the call at 9:39 a.m. that an unidentified man had been injured while trimming palms at a home on Byson Avenue in Englewood East. According to fire district reports, the teen was standing in the basket of a boom lift about 20 feet off the ground, and using a gas-powered pole saw to trim trees. The tall cabbage palms he was trimming are near a power line and utility pole. An electrical current shocked the teen and threw him to the ground. Firefighters reported the young man as conscious when they arrived on scene. He suffered burns to his body and feet. His condition was described as stable before being airlifted to the trauma center of Black Medical Center in Bradenton. He was very fortunate,Ž Teen hospitalized after severe shockBy STEVE REILLYSTAFF WRITERSHOCK | 6 CLARIFICATION: A story on Page 9 in Thursdays Sun about the Gulf Coast Community Foundation was errantly added; it originally ran in July 2017. Acurrent story about the foundation is on Page 7 in todays Sun. The Sun regrets the error. SUN PHOTO BY STEVE REILLYFlorida Power and Light was called Thursday to remove the pole saw and lower the basket after a man was shocked while trimming trees. CLEANING UP PUBLIC BEACHESCounties and other jurisdictions primarily limited their cleanups of dead fish from red tide from public beaches. Charlotte County employees clean up fish at public beaches when they encounter them. When Parks and Natural Resources staff, on their normal park maintenance routes, are at Englewood Beach Park and observe dead fish on the beach, they collect and remove them,Ž BEACHES | 6 CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2016 AN EDITION OF THE SUNVOL. 126 | NO. 180AMERICAS BEST COMMUNITY DAILY 55 percent chance of rainHigh 90 Low 77$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...The Peace River is very ƒ peaceful. 705252000258Daily Edition $1.50 Friday, June 29, 2018 SHOOTING AT CAPITAL GAZETTE NEWSPAPER BUILDINGAt least ve people were killed and several others were gravely injuredŽ in a shooting Thursday afternoon at the Capital Gazette newspaper in Anne Arundel County, Maryland. See The News Wire INSIDETHE SUN: Crosswords ............10 Obituaries ...............5 Police Beat ...........5,7 State .....................10 Viewpoint ............8-9OUR TOWN: Calendar ................11 Classifieds ..........5-11 Local News ...........1-3 Local Sports ......... 12NEWS 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 / Friday, June 29, 2018 LOCAL/REGIONAL NEWS 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 Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.For the fourth year in a row, the Charlotte County school district has earned a B grade while Sarasota County Schools maintained an A rating for the 15th year, according to the Florida Department of Education. The FDOE uses data „ including student achievement in subjects from language arts to mathematics, graduation rates and college or career acceleration „ to determine overall school and district grades each year. I want to personally thank our students, teachers and staff for their dedication, and our parents and community members for their continued support helping to move our district in the right direction,Ž Charlotte County Public Schools Superintendent Steve Dionisio said. We are celebrating our successes today, knowing well that there is much work to be done.Ž Compared to neighboring counties, Charlotte falls somewhere in the middle. DeSoto received a C again; since its inception, Sarasota has been an A district. I am elated,Ž said Sarasota County Schools Superintendent Todd Bowden in a news release. In a year filled with incredible distractions in our schools, including Hurricane Irma and school safety concerns, our teachers, students, administrators and staff did an amazing job of staying focused and inspiring learning. Our teachers should feel especially proud of these outcomes, and the incredible work they do every day to help our students succeed.Ž This year, Charlotte earned 648 total points, 25 more than last year and 59 percent of points possible. Sarasota had nearly 100 more points at 734. According to Sarasota School Board member Shirley Brown, that county is only two points away from being number one in the state. Charlotte County Public Schools students, teachers and staff continued to stay focused and worked hard each and every school day to improve both our school grades and ranking in the State of Florida,Ž Dionisio said. This year, the extra points have moved Charlotte up to 28th place out of 67 districts, an improvement from 30th place last year. In 2014, the county only earned a C and was ranked at 48th place. CCPS has not been an A district since 2011, but school leaders hope to make the improvements necessary to return to that distinction. School officials hope voters in November will approve a referendum to boost teacher pay and instructional time, among other improvements. There is no doubt in my mind that the commitment and talent of our teachers and students has been and will continue to be that which unlocks the potential for continued growth,Ž said CCPS Executive Director of Learning Cheryl LaPorta Edwards. It is the collaborative efforts of our wonderful community along with our students, parents, classroom teachers, support staff, and school leadership that will sustain our districts improvement and will surely continue to advance us toward our ultimate goal.Ž Sarasota County Schools have had a referendum passed again this year to help in funding of the school district. Many schools in the area retained their grades from last year. Charlotte High School, for instance, has held a B grade since 2014. Peace River Elementary School, however, has seen great improvement, moving up from a D school to a B. Our students continue to meet the high expectations we set before them. We are so impressed with their determination and accomplishments both in and outside the classroom. We are proud of each and every one of them,Ž Edwards said. Email: kgleason@sun-herald.com Local school district grades unchangedBy KAYLA GLEASONSTAFF WRITER CHARLOTTE COUNTY SCHOOL GRADES School 2018 2017Sallie Jones Elementary School B A Peace River Elementary School B D East Elementary School B C Neil Armstrong Elementary School C B Meadow Park Elementary School C C Vineland Elementary School C A Liberty Elementary School C B Myakka River Elementary School C B Deep Creek Elementary School B B Kingsway Elementary School C B Punta Gorda Middle School B B Port Charlotte Middle School A B L.A. Ainger Middle School A B Murdock Middle School C C Charlotte High School B B Lemon Bay High School A B Port Charlotte High School B C FSW Collegiate High School A A Babcock Neighborhood School A Charlotte Virtual School: B A Source: Florida Department of Education DESOTO COUNTY SCHOOL GRADESSchool 2018 2017West Elementary School C D Nocatee Elementary School D D Memorial Elementary School C C DeSoto Middle School C C DeSoto County High School: C D Source: Florida Department of Education NORTH PORT/ENGLEWOOD SCHOOL GRADES School 2018 2017Englewood Elementary A B Glenallen Elementary C B Toledo Blade Elementary C B Cranberry Elementary A A Lamarque Elementary A B Atwater Elementary B B Heron Creek Middle School B B Woodland Middle School B B North Port High School B B SKY Academy Englewood A A Imagine School at North Port B B Source: Florida Department of Education DISTRICT GRADES School 2018 2017Charlotte B B Sarasota A A DeSoto C CIn January, Joshua Tanner attempted to set his girlfriends trailer on “re. Now, he may spend life in prison. A Charlotte County jury found Tanner, 43, of Alva, guilty of kidnapping, attempted arson of a dwelling, and resisting or obstructing an of“cer with violence. They deliberated for an hour and 15 minutes. The charges stem from an incident in which Tanners girlfriend went to stay in a mutual friends camper to get away from him after receiving threatening text messages earlier that day. Tanner went to the same property the camper was on to get his work truck and found a note from the victim on the truck. He then went to the camper and started banging on the door. The victim called 911 and kept dispatch on the phone during the incident, detailing how Tanner hooked the camper up to his truck and moved it elsewhere on the property, before pouring gasoline around it and trying to set it on “re. She reported smelling gasoline and seeing ”ames at her back window, as well as hearing two gunshots, which she believed were directed at her camper. When Tanner saw Charlotte County Sheriffs deputies arrive on scene he ”ed in his personal SUV toward the woods. He got stuck in the mud, jumped out of the vehicle, and ”ed on foot before eventually surrendering to deputies. He was initially charged with attempted homicide, in addition to the three other charges, but prosecutors abandoned the attempted homicide charge when the victim no longer wanted to participate, as she was the only one who heard the gunshots “red. Tanners sentencing is scheduled for July 23, and he faces up to life in prison. Email: aeasker@sun-herald.com Man found guilty of kidnapping, attempted arsonBy ANNE EASKERSTAFF WRITER TANNER Its rare that “rst responders are called to deal with anhydrous ammonia, but the substance used for refrigeration at Cheney Brothers distribution center south of Punta Gorda is potentially deadly. Thats why local public safety agencies joined forces Thursday for a hazardous materials training scenario. Agencies dealt with a simulated anhydrous ammonia leak followed by a vehicle collision and gas leak on a nearby roadway. I believe, if not the only, were one of the few ammonia systems within the county, so I think for everybody involved this is new territory,Ž said Cheney Brothers President Shane Simmons. The training was intended to help the agencies learn to collaborate with each other and respond to potential events in an ef“cient manner. Whats going on here today is a multi-agency drill,Ž said Charlotte County Fire Battalion Chief Michael Seneca. Charlotte County has hazardous materials here and we may need to call in additional resources to deal with large events. Thats basically what were simulating here today.Ž Evaluators judged “rst responders as they treated and triaged one unresponsive patient on the roof of the distribution center and three other Cheney Brothers employees exhibiting symptoms related to ammonia exposure. The importance is “rst responders are really well trained in their day-today activities,Ž said Tim Kitchen, an associate for Advanced Planning Consultants who directed the training. These are unique.Ž Agencies participating in the training included the Charlotte County Public Safety Department and Public Information Of“ce, Charlotte County Citizens Emergency Response Team, Charlotte County Sheriffs Of“ce, Cape Coral Fire Department, Charlotte County Airport Authority, Florida Highway Patrol, Southwest Florida Regional Planning Council, Sarasota County Fire Department, and the Port Charlotte Corps of the Salvation Army. Simmons said Cheney Brothers has some of the most advanced technology and warning systems in place in case of a leak, so the system knows how to bring all the ammonia circulating throughout the building back into a holding tank if the alarm goes off. The system loses less than a quarter of what its allowed to lose each year, he said. Everyone involved in the scenario participated in a de-brie“ng afterward to evaluate what went well and what should be improved. Kitchen said an improvement plan will be created after the event. Overall, he said, the agencies did well, particularly in the extreme heat. Seneca said the heat is something “rst responders have to get used to. This is as close to real life as we can get it,Ž he said. Florida gets hot. Its near 100 degrees right now, and we may have to do some sort of rescue or Level 8 chemical suit entry in the middle of the day. This event kind of gives us practice in combining all those events.ŽEmail: aeasker@sun-herald.com Public safety agencies practice ammonia leak responseBy ANNE EASKERSTAFF WRITER SUN PHOTO BY ANNE EASKERFireghters spray down a gas leak in the second scenario for a hazardous materials training Thursday.

PAGE 3

The Sun /Friday, June 29, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Quality Furniture & Interior Design MATTRESSES adno=50536735

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, June 29, 2018 bunkhouse,Ž Porter said after taking a break from his weekend work at the Peace River camp. Were putting the “nishing touchesŽ on everything, he added. Private contributions of money and materials covered the camps approximately $300,000 cost, according to David Hunt, the Forestry Services statewide coordinator for the program. There were limited utilities out there to begin with,Ž he said, and added volunteers also built a training room at the camp in addition to “xing up the existing structures. Peace River is the Forestry Services second veterans camp. The “rst opened three years ago on Forestry land on the south side of Lake Kissimmee about 20 miles east of Lake Wales in Polk County. Volunteers and private donations are the heart of Operation Outdoor Freedom, Hunt stressed. Every activity at the camp is guided by Forestry personnel or volunteers. A typical event at one of the camps carries a cost of $1,500 to $2,000, he added. Its gone great,Ž Hunt said of the handful of events so far at Peace River and the public support received for them. All of the vets enjoy their time there.Ž This is their time, he said, a time for them to get away and relax.Ž Operation Outdoor Freedom, Hunt said, is probably the premier program of its kind in the country.Ž Camp stays are “rst-come, “rst-served and are limited to combat wounded veterans, Purple Heart recipients or vets with a service-connected disability. There are usually a half-dozen vets for each event,Ž he said. When you add in your volunteers and logistical support, you are at 20.Ž Twenty is also the capacity of the bunkhouses, Hunt noted. Typically, the veteran is responsible for getting to the event. But once there, every effort is made to make their stays pleasurable, Hunt said. If they have any kind of disability, we do anything in our power to accommodateŽ them, including the ensuring of participation by vets who are paraplegic, con“ned to wheelchairs or even blind, he added. Events usually cover three days. Some are held outside the camps on private ranch properties or land controlled by the states water management districts. The Forestry Service also hosts hundreds of events for veterans each year that do not involve the camps. These, Hunt said, include off-shore “shing and scalloping trips and lobster dives. Most of these are based out of hotels or marinas, he noted. Dale Ingham, who suffered severe injuries from a chemical missile during the Persian Gulf War, participated in a Peace River canoe trip. It gets you away from thinking about yourself,Ž Ingham told the Tampa Bay Times. You can let your guard down. Youre kind of more at ease.Ž The Bartow-based Hunt said the Forestry Service has about one million acres of land and is trying to utilize as much of that as we can for our wounded veterans.Ž A camp is in the works at the 53,587-acre Goethe State Forest near Dunnellon and another one is planned for Forestry land near Tallahassee. Most of the lands on which the camps are built are designated either for open public use or limited public use, according to Hunt. We “nd a workable combinationŽ for the various uses, he said. The camp events are promoted at Department of Veterans Affairs centers and through organizations such as Purple Heart associations and Disabled American Veterans chapters, Hunt said. A link to the calendar of events is available at the Department of Agriculture and Consumer Services Operation Outdoor Freedom web page. Just Google Operation Outdoor Freedom and it should be the “rst result on the search list. Further details are also available by calling Hunt at 863-578-1894 or Randy L. Ross, assistant state coordinator, at 863-578-1893.PEACEFROM PAGE 1 PHOTO PROVIDEDVeterans and others gather at the camps opening earlier this year. FILE SUN PHOTOFlorida Forest Service honor guards at Operation Outdoor Freedom earlier this year welcome veterans at the Peace River State Forest in DeSoto County.FOR MORE INFORMATIONOperation Outdoor Freedom Florida Forest Service Florida Department of Agriculture 170 Century Blvd. Bartow, FL 33830 David C. Hunt State Program Coordinator (863) 578-1894 Office Randy L. Ross Assistant State Coordinator (863) 578-1893 Office (863) 224-7013 Cell OperationOutdoorFreedom@ FreshFromFlorida.com ELIGIBILITY REQUIREMENTSHonorably discharged military veterans with either: € A service-connected disability rating of 30 percent or greater from the United States Department of Veteran Affairs € Or Purple Heart recipient Source: State of Florida UPCOMING EVENTS€ July 20: Participation in harvesting of gator eggs in Alachua County that includes lunch and drinks; register through July 9. € Aug. 7: Scalloping/fishing event near Steinhatchee that includes meals and a hotel stay; register through July 20. Register at http://tlhfor013. doacs.state.fl.us/oof or search Outdoor Operation Freedom Registration on Google. A large body of research shows that living in cities can harm our health. We know poor urban design can lead to people being less physically active, which is a factor in weight problems, obesity and cancers. But did you know urban life might lead to poor mental health? Recent research points to the possibility that living in cities might be associated with higher rates of depression and anxiety. Some studies suggest that speci“c aspects of urban life might be depressogenicŽ „ in other words, lead to poor mental health. What is emerging from research is that living in cities may double the risk of schizophrenia and increase the risks of anxiety disorders (by 21%), mood disorders (by 39%), and depression (by 40%). The range of potential explanations for these “ndings include issues related to the physical environment of cities „ such as heat, noise, light, social isolation „ and even a concentration of people at risk who may seek out better medical care in cities. So what might be driving these poor mental health outcomes? And are urban planners able to do anything about it?Do some environments mess with our minds?The bright lights, busy streets and noise of cities can increase our cognitive loadŽ. Swamped with incoming information, our minds can become stressed and mentally fatigued. Night-time lighting, higher noise levels (from traf“c, aircraft, industries or neighbors, among other things), congestion and crowding, and even higher temperatures associated with urban heat islands can make it harder for us to concentrate. They also affect our ability to get a good nights sleep. It can be dif“cult to escape that cognitive overload and decompressŽ in cities. There are usually fewer green spaces and fewer places to escape crowds. Higher housing density, the canyon effect of tall buildings and even barking dogs can all increase stress levels. Some contend that the presence of too many liquor stores, higher levels of litter and graf“ti, and even neglected landscaping and broken facilities may increase stress for some people. The presence of these elements has been found to signal lower levels of safety. Recent research has also indicated our gut health and mental health are linked. This could be bad news for some urban residents. Research has shown fresh-food markets are scarcer than fast-food outlets in some cities. These food deserts may deny more vulnerable residents access to nutritious diets. Housing costs are another factor that can heighten stress. But moving to more affordable areas on the fringes of cities and in regional centers is not necessarily a remedy. Doing so may reduce levels of social contact with family and friends. Researchers are increasingly demonstrating that access to social networks is important for helping us to cope with stressful life events. And not having someone to talk with, to help out looking after children, or just to be there in hard times, can lead to anxiety and depression. Recent immigrants may also experience discrimination. Not only can they have lower levels of social capital, but experiences of abuse can be very harmful.So what is the role of planning?While we cannot blame planners for causing all these issues, they do have the ability to intervene and thus a role to play in improving urban life. Design guidelines, for example, can help by ensuring people have more accidental social encounters in spaces like cafes, at mailboxes or in gardens. So too can more strategic interventions such as community gardens „ places where people grow not only food, but also friendships. More green space can also potentially buffer noise, heat and light, and provide respite from crowds. In car-dependent outer suburbs and new housing estates, planners would do well to focus on “rst developing social facilities such as clubs, sporting facilities and parks. Public transport is another important intervention in such suburbs. Good access to public transport also reduces a households commuting expenses. Our research suggests planners and built environment professionals have surprisingly low levels of knowledge about depressogenic environments. If planners dont understand how cities might heighten mental health disorders, then how can we combat depressogenic environments? The good news is that simple steps can make a big difference.Planners know depressingly little about a communitys impact on our mental healthBy JASON BYRNEGRIFFITH UNIVERSITY PHOTO PROVIDEDAs part of Outdoor Operation Freedom, the Forestry Service hosts hundreds of events for veterans each year that do not involve the camps, such as paddle trips on the Peace River.and can get paddlers deep into the middle of nowhere. Daylong rentals are $60 while two-hour rentals are $30 or fourhour rentals for $40. But others may prefer to take advantage of one of the most popular canoe rental outfits in the state: Canoe Outpost Peace River, next to the campground. This out“t will bus people up to day-long or overnight river trips that means complete downriver paddlings. Options include 5-, 8or 12-mile runs for $45 in either two-person canoes or single or tandem kayaks. And there are exclusive picnic stops along the way. Overnight trips have reserved campsites and cost $80. Heading north of Arcadia will mean actually “nding peace on the Peace River as motorboats tend to “nd the water too shallow heading upriver. Paddlers will get in touch with the real Florida. Alligators may lounge on the shoreline and dozens of birds pass by from king“shers to osprey. If its quiet, paddlers might catch a glimpse of deer, fox, otters, turkeys and even llamas, which arent native to the area.RIVERFROM PAGE 1 IF YOU GO Camp Arcadia Peace River Campground 2998 State Road 70, Arcadia 863-494-9693 www. peacerivercampground.com Top restaurants Magnolia Street Seafood and Grill: magnoliaseafood.com Mary Margarets Tea and Biscuit: marymargaretsteaandbiscuit.com Slims Bar-B-Q & Grill: facebook.com/pages/ Slims-Bar-B-Q-Grill Top bars Nav-A-Gator Grill: nav-a-gator. com Fires Open Road Bar: facebook. com/openroadbar Rattlers Old West Saloon: facebook.com/Rattlers-Arcadia Top attractions Brownville Park: visitdesoto.com Arcadia Opera House: facebook. com/ArcadiaOperaHouse Source: Orlando Sentinel and visitdesoto.com FROM PAGE ONE

PAGE 5

The Sun /Friday, June 29, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS OBITUARIESCHARLOTTE Gail A. Van IseghemGail A. Van Iseghem, 51, of Port Charlotte, Fla., passed away Tuesday, June 26, 2018, at Fawcett Memorial Hospital in Port Charlotte. Gail was born to John and Dorothy Van Iseghem on Feb. 10, 1967, in Johnstown, New York. Gail was a loving woman with a kind soul. She loved to do crafts, cook, sew and help build and “x things at the home. She had a great love for animals, especially dogs. Gail will be missed dearly by all who loved and knew her. Survivors include her loving mother, Dorothy; her brother, Jack Van Iseghem of Gansevoort, New York; and several nieces and nephews. Visitation will be held 6 p.m. to 8 p.m. with a funeral service at 7 p.m., Monday, July 2, 2018, at Roberson Funeral Home, Port Charlotte Chapel. Entombment will be held 10 a.m., Tuesday, July 3, 2018, at Restlawn Memorial Gardens in Port Charlotte. In lieu of ”owers, memorial contributions may be made to any charity of choice. Friends may visit online at www.robersonfh. com to extend condolences to the family. Arrangements are by Roberson Funeral Home, Port Charlotte Chapel.NORTH PORT John LombardoJohn Lombardo was a long-term resident of North Port, Fla. He left this world on Monday, June 25, 2018. He was born in Brooklyn, New York. John retired from Con Edison Electric Company. He leaves behind daughters, Yvonne and Filomena; and son, Frank. He was a grandfather, great-grandfather, uncle, cousin, and friend to many. He will be loved and missed by all. Always remembered. Resting in peace in the arms of Our Lord. Arrangements are by Larry Taylor Funeral and Crematorium Services, Punta Gorda, Florida. OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. Business leaders this week endorsed seven candidates for local and state elected of“ce, staying largely with incumbents. Candidates receiving endorsement from the Economic Development Partnership of Charlotte County are: current Commissioner Stephen R. Deutsch for another term; Airport Authority Commissioner Kathleen Coppola for another term; Punta Gorda City District 2 Mayor Rachel Keesling for another term on the council; current state Rep. Joe Gruters for state Senate District 23; current state Rep. Ben Albritton for state Senate District 26; attorney Geri Waksler for School Board District 1; and medical device salesperson Julie Price for Airport Authority District 2. Nine candidates met with about 19 members of the partnership Monday afternoon at the Charlotte Harbor Event Center for a debate-style presentation, answering questions given to them before the event. No candidates for Punta Gorda City Council or the state senate seats were scheduled for the candidates forum; however, partnership members voted on those candidates using late submissions of written statements, partnership president James Coalwell said. While the forum was public, the partnership voting was done behind closed doors. The EDP is a private-sector nonprofit representing more than 50 local businesses. For the Airport Authority, partnership members chose not to endorse the two candidates with aviation industry experience: airline pilot Stan Smith for District 4 and incumbent Robert Hancik, an airport executive, for District 2. They endorsed two women „ Price and Coppola „ with backgrounds in business outside of aviation, in marketing and real estate. There was no incumbent running for School District 1. The partnership voted for private pre-school founder Waksler over two women who have worked in the county school district, Cara Marie Reynolds and Cathy Janiak. Business representatives did not endorse commission challenger and former nurse Joan V. Fischer, a Democrat. Also missing out on endorsements were two political newcomers and Democrats: Catherine Price of Lake Wales who will oppose Albritton on the ballot, and Olivia Babis of Sarasota, a disability advocate who will oppose Gruters. The partnership did not endorse Keeslings challenger Debby Carey, former president of the Punta Gorda Isles Civic Association. Candidates agreed with one another on many issues, including interest in economic development and support for the educational alliance with Western Michigan University. Incumbents stressed their successes on their respective boards and their experience. Challengers promoted their fresh perspective. Commission challenger Fischer continued her ongoing debate with Deutsch, saying the commission does not allow enough public input. Fischer pointed to the recent restrictions on advisory committees now unable to discuss speci“c projects facing board votes. Deutsch said he could not see how the commission fails to be transparent. Its rare that we dont go along with informed opinions and suggestions,Ž he said, Ninety percent of what the board does is based on advisory board input.Ž All three School Board candidates want to increase teacher salaries. Waksler said she would lobby the state legislature for greater control of tax dollars. She advocates for an ef“ciency study to “nd funding for salaries. Waksler also wants to extend the school day. Janiak, a recently retired teacher and school counselor, brought up mental health needs at schools. Our community does not have mental health resources,Ž she said and added a reference to the school shooting in Parkland. We all know what has happened across the state from us. I dont want to be in that position.Ž Reynolds emphasized her experience as a teacher and the fact that her children are currently in local schools. I need these schools to be good for my kids, for my neighbors kids, and for everybody else,Ž she said. In the competition for a seat on the airport authority, Hancik differed from Price in expressing reservation about the countys current “nancial relationship with Allegiant Airlines. Hancik warned that both Allegiant and the county are dependent on the county receiving millions of dollars in federal grants to rebuild and expand the 75-yearold runways. If grants do not all come through, he said, the county cannot make up the difference by charging more for parking fees and rentals. The current revenue structure is not going to be enough 10 years from now,Ž he said. Price, in contrast, expressed full support for Allegiant Airs current business model with the county. Keep it going,Ž she said, adding that she recognized the need for more funding from outside sources. Price spoke via a remote link from an airport in Niagara Falls, in between business ”ights. Coppola also expressed support for the way things are with Allegiant. I think the model we have now is the model of the future,Ž she said. Smith, a former airline pilot, said he would like to see the airport expand someday to include airlines from Canada and Ireland. At the same time, he advised against spending too much on facility improvements, lest the county suffer the same fate as the airport in Sarasota. That airport lost major airlines, he said, because it was forced to increase its fees to pay for facility upgrades. Two candidates invited to attend were not present: Thomas George Sullivan for County Commission and Joseph Charles Makray for Airport Authority District 4. Catherine Price, the Senate candidate, contacted Coalwell and the Sun after the forum to criticize the partnership for failing to create space in the forum for the senate candidates, including the two Democratic challengers. When it comes to economic development, I feel like its really important for us to be there,Ž the healthcare and agriculture advocate said. I do not like being sidelined.Ž Coalwell responded to the criticism saying that the partnership initially thought the senate candidates were running unopposed, but requested written answers to speci“c questions in case anyone quali“ed at the last minute. We de“nitely wanted to have our forum be the best that it could. By excluding people, we had nothing to gain.ŽEmail: ecalvert@sun-herald.comBusiness reps largely pick incumbentsBy ELIZABETH CALVERT STAFF WRITERECONOMIC DEVELOPMENT PARTNERSHIP MEMBERS VOTED TO ENDORSE:County Commission District 4, Stephen R. Deutsch, incumbent Punta Gorda City Council District 2, Rachel Keesling, incumbent School Board District 1, Geri Waksler Airport Authority District 2, Julie Price Airport Authority District 4, Kathleen Coppola, incumbent State Senate District 23, state Rep. Joe Gruters State Senate District 26, state Rep. Ben Albritton SUN PHOTOS BY ELIZABETH CALVERTGeri Waksler, School Board District 1 candidate Kathleen Coppola, Airport Authority District 4 incumbent Robert Hancock, Airport Authority District 2 incumbent Stan Smith, Airport Authority District 4 candidate Cara Marie Reynolds, School Board District 1 candidate Cathy Janiak, School Board District 1 candidate Stephen R. Deutsch, County Commission District 4 incumbent Joan Fischer, County Commission District 4 candidate A suspect is in custody after a standoff with members of the Charlotte County Sheriffs Office Wednesday evening. Jacob Burrell, 29, barricaded himself inside a residence on the 27000 block of Sunnybrook Road in Harbor Heights after a domestic disturbance at a relatives home in Port Charlotte which occurred just before 11 p.m. Law enforcement followed Burrell to his home where he stationed himself behind a mattress. His girlfriend and her 3-yearold son left the house as a CCSO sergeant attempted to dialog with Burrell, eventually deploying a Taser against him, which had no effect, according to an arrest affidavit. Burrell threw a hammer at the sergeant before shutting and locking the front door. The CCSO SWAT team responded, along with a hostage negotiation team. Burrells girlfriend said he had not been himself the majority of the day and stated he regularly combines Subutex and marijuana. Burrell surrendered to CCSO at approximately 6:10 a.m. As he was being escorted by law enforcement, he attempted to break free and leg restraints were applied. He was taken to Bayfront Punta Gorda to be treated before being taken to the Charlotte County Jail. He was charged with aggravated assault with a deadly weapon on a law enforcement officer, resisting an officer with violence, and burglary with assault or battery.Suspect in 3 bank robberies sought Southwest Florida Crime Stoppers is hoping the public can help identify a man it believes is responsible for three bank robberies this year. The suspect robbed the Fifth Third Bank at 2724 Del Prado Blvd. S. in Cape Coral on Jan. 12 and April 16 and the BB&T Bank in Punta Gorda on May 30. The Punta Gorda robbery occurred around 2 p.m. on May 30. The suspect was described as a white male in his 50s with a closeshaved beard, wearing a blue shirt with stripes, shorts and a baseball cap. He showed a weapon, demanded money and ”ed on foot. In the April 16 robbery, the robber showed a “rearm before leaving with cash at about 1 p.m. He is described as a white male, about 5 feet, 6 inches tall, weighing about 200 pounds. He was wearing a blue hat featuring a cobra, and an orange button-up shirt over a white Hard Rock Cafe T-shirt. In the January robbery, just before noon, police locked down St. Andrews School as a precaution. Police said the suspect displayed a handgun, collected the money and ”ed north on foot. In that robbery, police described the suspect as a white male, 50 to 60 years old, with a goatee. He was wearing a gray polo, tan “shing hat and dark jeans. Anyone with information can call Crime Stoppers at 800-780-TIPS.Suspect in custody after standoff in Harbor Heights POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.SUSPECT | 7 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 A Special Place To honor & visit Your Pet Forever Pre-planning AvailablePET HAVENCemetery & Cremation Services27200 Jones Loop Rd. Punta Gorda, FL 33982 941-637-0332www.royalpalmmemorial.comadno=50537205CELEBRATING 40 YEARS

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, June 29, 2018 FROM PAGE ONE To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 06/29/2018 CLASSIFIED WORKS! 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDAPROBATE DIVISION IN RE:THE ESTATE OF: ROSE MARIE HAYWARD, Deceased. File No. 18-497-CP NOTICE TO CREDITORS The administration of the estate of ROSE MARIE HAYWARD de ceased, whose date of death was January 15, 2018, is pending in the Circuit Court for Charlotte County, Florida, Probate Division, the address of which is Post Office Box 1687, Punta Gorda, Florida. The names and addresses of the personal representative and the personal representative's attorne y are set forth below. All creditors of the decedent and other persons having claims or de mands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this Cour t WITHIN THE LATER OF THREE M ONTHS AFTER THE TIME O F THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS A FTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands against dece dent's estate must file their claims w ith this Court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET F ORTH IN THE FLORID A STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PE R IODS SET FORTH ABOVE, AN Y CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is June 22, 2018 A ttorney for Co-Personal Representatives J OHN L. POLK Polk Law Firm, P.A. Post Office Box 511221 Punta Gorda, Florida 33951-1221 Telephone:(941) 639-1606 E-mail: j ohnlesliepolk@hotmail.com Florida Bar No. 220515 A ttorney for Personal Representative Personal Representative GARY G. HAYWARD 6400 Taylor Road, #217 Punta Gorda, FL 33950 Publish: June 22, 29, 2018 101395 3588577 3130 NOTICE OF SALE N O TI C E I S HEREBY G IVEN that American Value Self Storage intends to sell the personal property described below to enforce a lien imposed on said property under The Florida Self Storage Facility Act Statutes (Section 83.801 83.809). The undersigned will sell at public sale by competitive bid ding ending on July 9, 2018 at 11:00am online at www.storage treasure.com for American Value Self Storage 23227 Freedom Ave. Port Charlotte, FL 33980: Alexis Doerrfield2H09 Courtney SchadO04 Publish: 06/22/18 & 06/29/18 384336 3589113 NOTICE OF SALE NOTICE IS HEREBY GIVEN that CHARLOTTE COUNTY SELF STORA GE located at 4201 Whidden Blvd., Port Charlotte, FL 33980, w ill sell or otherwise dispose of t he contents of the following units t o satisfy delinquent amounts due and enforce a lien imposed under t he FLORIDA SELF STORAGE FACILITY ACT (Section 83.80183.809). Sale will be conducted at the above address on JULY 18, 2018 at 10:30AM A ll property sold is CASH ONLY, in as isŽ condition and must be re moved at the time of the sale. We reserve the right to reject any and all bids and to cancel the sale in the event of settlement with obligated party(ies). UNIT NUMBERNAME CONTENTS B135 LESLIE LEMUNYON HOUSEHOLD ITEMS B113ANGIE BIRKHOLZ HOUSEHOLD ITEMS Publish: 06/29/18, 07/06/18 121140 3589481 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE OF PERSONAL PROPERTY Notice is hereby given that the undersigned will sell, to satisfy lien of the owner, at public sale by competitive bidding on July 20, 2018 at 4:30 pmor thereafter at the Extra Space Storage facility located at: 3041 S. McCall Rd. Englewood FL, 34224 941.221.1984 The personal goods stored therein by the following may include, but are not limited to general house hold, furniture, boxes, clothing, and appliances. 1. Rose Leinhauser Household Goods 2. WIlliam Miller Household Goods, Furniture 3. Joseph Jones Furniture, Household Goods 4. Elizabeth Sprankle Household Items Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: 06/29/18, 07/06/18 393933 3591182 N O TI C E O F PUBLI C S ALE O F PERSONAL PROPERTY Pursuant to the lien granted by the Florida Self-Storage Facility Act, notice is hereby given that the undersigned self-storage units will be sold at a public sale by c ompetitive bidding, to satisfy the lien of the Lessor, with Metro Stor age LLC as managing agent for Lessor, for rental and other charges due from the under signed. The said property has been stored and is located at the respective address below. Units up for auction will be listed for p ublic bidding on-line at www.Stor agestuff.bid beginning five days prior to the scheduled auction date and time. The terms of the sale will be by lot to the highest bidder for cash only. A 10% buyers premium will be charged per unit. All sales are final. Metro Self Storage LLC reserves the right to withdraw any or all units, partial or entire, from the sale at any time before the sale or to refuse any bids. The property to be sold is described as general household itemsŽ unless otherwise noted. All contents must be removed completely from the property within 48 hours or sooner or are deemed abandoned by bidder/buyer. Sale rules and regulat ions are available at the time of sale. Property includes the storage unit contents belonging to the following tenants at the following locat ions: Metro Self Storage 1231 Kings Hwy Port Charlotte, FL 33980 Tel: 941-623-9150 The bidding will close on the website StorageStuff.Bid and a high bidder will be selected on July 18, 2018 Occupant Name Unit Property Description Ulama Simpson-McCalla 05052 Household Goods Karley Lauletta 05072 Household Goods Jose Rodriguez 08009 Household Goods Katherine Arias 11053 Household Goods Neal Erbes 12011 Household Goods Publish: 06/29/18, 07/06/18 108437 3590989 Lookingfor Adventure? Findit inthe Classifieds said Lt. Chad Wynn, acting battalion chief. After emergency workers took the teen away in an ambulance, the saw he was using remained high, still resting on the power line and the lift basket. A man at the house would not talk to reporters about the incident. Florida Power and Light workers came to secure the scene. FPL is called whenever power lines are involved in an accident or other incident. Its happening more often,Ž Division Fire Chief John Stubbs said of accidents involving people trimming trees. Dont think you can do it yourself.Ž The general public doesnt often realize wood can conduct electricity. Electricity can also arc three or four feet onto a branch or tree, Stubbs said. If you hire someone to trim trees, make sure they are licensed or call FPL,Ž he suggested.Email: reilly@sun-herald.comSHOCKFROM PAGE 1 SUN PHOTO BY STEVE REILLYA 17-year-old man trimming trees in Englewood East fell 20 feet from the basket of this lift after being shocked by a power line. In the mid-1990s, after an extraordinary die-off of manatees in Southwest Florida, FWC researchers first discovered manatees could die from red tide toxins. Manatees can ingest the algae cells that attach themselves to sea grasses and other vegetation. The algae contain neurotoxins that affect manatees and can lead to their deaths, FWC Veterinarian Martine de Wit said. Its not unusual anymore,Ž de Wit said of manatee mortalities due to red tide. With the upcoming holiday, de Wit asks boaters to be particularly watchful on the water for manatees and observe no-wake speed zones. Anyone who sees a dead sea turtle or marine mammal, or one in distress, should call the FWC Wildlife Alert tollfree number at 1-888-404FWCC (1-888-404-3922). Cellular phone customers can contact *FWC or #FWC.Email: reilly@sun-herald.comRED TIDEFROM PAGE 1 PHOTO PROVIDEDThis photo of an adult male loggerhead sea turtle was posted on the Coastal Wildlife Clubs Facebook page on Friday. Other turtles reported killed include rare Kemps ridley turtles. Charlotte County spokesman Brian Gleason said. Thursdays report from staff included light to medium fish kill, that our staff cleared.Ž Charlotte County does not routinely clear fish from private property. In the past, county staff and volunteers have conducted beach cleanups in response to unusually large fish kills due to red tide. The county is monitoring the present situation of dead fish and other marine life washing up on Englewood Beach, Gleason said. No decision has been made to clear private beach fronts. Sarasota County staff has been informallyŽ cleaning public beaches of dead fish. The countys formal policies regarding cleanups include: € Accumulation amount must reach an estimated volume to fill one 5-yard truck per 2-mile continuous section of beach. € That section must be accessible to motorized equipment or vehicles. € The volume remains after two tidal cycles after initial notation. € The beach is owned by the county and open to the general public. € The beach to be cleaned is below the approximate mean high water line and in close proximity to a county-owned public beach or beach access. The Florida Division of Recreation and Parks has no official policy in place to clean dead fish from its beaches. However, Zacher Lozano manager of the state Gasparilla Island State Park „ which includes Stump Pass, Don Pedro, Boca Grande and Cayo Casa state beaches „ said his staff has taken upon itself, often with help of volunteers, to clean state beaches of dead fish. Then again, fish have been washing up on beaches daily due the ongoing bloom of red tide. To learn more about red tide, visit myfwc.com. „ Steve Reilly, Staff WriterBEACHESFROM PAGE 1The supervisors would step in if a deputy was sick, or had to report elsewhe re. Knight assured the board there would be no changes to how the sheriffs deputies interact with students. Its not making my people robots,Ž Knight said. Knight said he never had any intent to remove the interaction between the SRDs and the students. Another matter settled Thursday was the amount of officers at Riverview High School. The district at one point discussed removing one officer from the RHS campus, and on Thursday, was advised two should be kept on campus. The board approved the contract with the Sarasota Sheriffs Office unanimously Thursday. School Resource Deputy IIWhile the main focus of Thursday was the contract between the district and the sheriff „ SRD IIs were discussed. SRD II is a program created by Knight to have retired law enforcement on campus. The law enforcement offices would return to work for the sheriffs office and provide protection to the campus. The difference between the SRD II and the SRD is they would not be regular sheriffs deputies and would only work for the length of the school year. Knight proposed the program to have them cover the other schools in the district, and offered to absorb some costs. The cost to the district to have 14 SRD IIs would be $886,214. Bowden asked if the SRD IIs could be pulled off the campus if they were to have the police force take over midway through the year. Knight shot down the idea, saying he was not going to hire people to fire them. Knight urged the board to be sensitive to the people he is hiring and the plan for charter schools was different. He added if the district chose to use SRD IIs anywhere he would need a year commitment from Bowden and the board. No decision on the SRD II program was made during the Thursday meeting. Other municipalitiesOn Thursday, the board also met with Sarasota Police Chief Bernadette DiPino, North Port interim Chief Chris Morales and Venice Police Chief Tom Mattmuller. Bowden met with Morales and DiPino recently to hash out their contracts. Both cities agreed to the 80-20 split. The cost for the North Port officers would be estimated at $425,000 for four officers and one supervisor. The four officers would be one officer at Woodland Middle and Heron Creek Middle and two at North Port High School. The other five North Port elementary schools would be covered by the school police. During Tuesdays City Commission meeting, Morales said there would be an impact to specialty units in the city. He added he couldnt take just regular officers, as the officers who covered the schools would need to be specially trained. Morales said theyre hoping to be able to step back in December when the school police force is up and running. Both DiPino and Morales agreed they would be the first to pull out officers once that happens. The only difference to the contract is Venice, which will provide three officers at $65,000 per officer. The three officers will cover Venice Elementary and Venice High School on the island, the city would also not be using the school police force. Previously Venice had a 50-50 split with the district, and has decided to have their own officers on the island. Sarasota School Police DepartmentEven with the back and forth between Bowden and Knight, the School Police Force continues. Executive Director of Safety and Security Michael Andreas gave an update Thursday about the department. According to Andreas, the plan for year one is three sergeants, and 24 police officers, as well as a bookkeeper. The district hired its police chief June 12, and is working on its police sergeants and officers. Andreas said the district had 52 applicants, and three offers have been made. For the officer position, the district received 116 applicants; 15 offers have been made and accepted, and four are currently pending. Many of the applicants are from Florida. He said background checks would take two weeks for officers who accepted offers. In addition, the board approved the purchase of 17 vehicles at $500,000 on June 19. Of those, 15 would go to the police force, seven of them were purchased new and eight were gently usedŽ vehicles from North Port Police Department. Bowden said North Port should have vehicles again for sale. At the same price, the district would purchase them to accommodate the force. The district will continue to raise its own force, and will use its law enforcement partners until it is able to have the force. The full police force should be finalized by the 201920 school year. Email: aherrera@sun-herald.comDEALFROM PAGE 1 2 0 1 8 0 6 2 9 o t e n c 0 6 0 0 1 p d f 1 2 8 J u n 1 8 2 3 : 3 6 : 5 6

PAGE 7

The Sun /Friday, June 29, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWSNORTH PORT „ Several community organizations have received a helping hand thanks to the Gulf Coast Community Foundation. The foundation recently approved $3.8 million in grants and another $508,000 in scholarships. Grants are dispersed at the end of the foundations “scal year in June. The foundation invested more than $35 million in the community over the past year, according to Mark Pritchett, president and CEO of the Gulf Coast Community Foundation. The “scal year for the foundation ends June 30, and the new one begins July 1 with donations pouring in throughout the year. We donate throughout the year,Ž Pritchett said. This is the last big (donation).Ž Donations for the foundation come from across the region „ from Boca Grande all the way to Bradenton, Pritchett said. One grant given during this “scal year was $10,000 to the North Port YMCA child care facility. He said the grant came from a North Port resident who wanted the money given back to the city. The grant is help the child care facility, which is in need of repairs. According to a release by the foundation, the grants approved included one for $100,000 to support the Charles & Margery Barancik Foundation for its First 1,000 Days Sarasota County Initiative. The funding for the initiative helps low-income expectant mothers and families access prenatal, newborn and early childhood development care. The foundation also donated another $27,500 to the Gulf Coast Partnership, which is the lead agency in addressing homelessness in Charlotte County. Another $40,000 was donated to the United Way of Charlotte County to support the new position of collective impact manager. According to the release, the collective impact manager will oversee collaborative initiatives that serve vulnerable women, speci“cally mothers of substance-exposed children, underemployed women and homeless women. About $97,000 went to Ringling College of Art and Design and Sarasota County Schools. According to the release, $60,000 went to Ringling for classroom design and $37,000 went to the school district for professional development and support of teachers. The last grant went to the Van Wezel Foundation, for $25,000 to support the planning phases of the organizations capital campaign to create a world class performing arts center. The release also stated that a $20,000 grant was awarded The SKY Family YMCA in Venice to sustain scholarships for low-income families to participate in the variety of childrens programs. Several grants were also awarded to the North Port Community Scholarship, All Faiths Food Bank, Boys & Girls Club of Sarasota County and North Port Meals on Wheels. To learn more about the Gulf Coast Community Foundation or to donate visit www.gulfcoastcf.org.Email: aherrera@sun-herald.comGulf Coast Community Foundation awards grants to area agenicesBy ALEXANDRA HERRERA STAFF WRITER Raleigh House residents evacuatedCharlotte County Fire/EMS responded to a report of a gas leak at the Raleigh House apartments at 2296 Aaron St. in Port Charlotte around 11:05 a.m. Thursday. Fire/EMS personnel and technicians for TECO Energy repaired the leak at 12:44 p.m., according to a county spokesperson. Residents of Raleigh House and the eastern half of Cambridge House were evacuated as a precaution. Brinson Avenue was closed to traffic during the incident. The Charlotte County Sheriffs Office reported the following arrests: € Matthew Johnathon Gilliard, 45, of Wauchula. Charges: two counts of violation of probation. Bond: none. € Leo Leon Delaurier, 70, 1300 block of River Road, Venice. Charge: violation of probation. Bond: none. € Kenneth Arthur Crown, 63, of Sarasota. Charge: battery. Bond: $5,000. € Joshua Kennith Roberts, 29, 300 block of Duncan Road, Punta Gorda. Charges: violation of probation, possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $1,790. € Ryan Michael Boley, 42, 400 block of Solana Drive, Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none (supervised release). € Amber Louise Carlini, 34, homeless of Port Charlotte. Charge: violation of probation. Bond: none. € Clarence Lavern McGriff Jr., 25, 20400 block of Andover Ave., Port Charlotte. Charge: failure to comply with registration law. Bond: $25,000. € Kevin Dawwaine Williams, 51, 23000 block of Midway Blvd., Port Charlotte. Charges: failure to appear and underlying charge. Bond: $5,000. € Kevin Alexander Fogah Sr., 35, 22300 block of Catherine Ave., Port Charlotte. Charges: driving while license suspended 3rd or subsequent offense and off bond/ forfeiture/revocations. Bond: $3,500. € Michael Joseph Lyons, 55, homeless of Port Charlotte. Charge: municipal ordinance violations. Bond: $500. € Torrae Kendrell Ferreira, 29, homeless of Pensacola. Charge: violation of probation. Bond: none. € Robert Dean Sexton, 48, 2000 block of Willow Ave., Englewood. Charges: failure to appear and underlying charge. Bond: $2,500. € Jose B. Sierra Chacon, 37, of Clearwater. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Johnny Dwayne Stephens, 46, of Bradenton. Charges: two out of county warrants, knowingly driving while license suspended or revoked, failure to have motor vehicle liability insurance, failure to register motor vehicle, possession of drug paraphernalia, and possession of not more than 20 grams of marijuana. Bond: $8,000. € Michael Robert Davis, 47, of Tavares, Fla. Charge: loitering or prowling. Bond: $1,500. € Christopher Nicholas Madonna, 26, 6700 block of Bernadeane Blvd., Punta Gorda. Charge: driving while license suspended 3rd or subsequent offense. Bond: none. € Shawn Matthew Carlson, 27, 21400 block of Ironton Ave., Port Charlotte. Charges: failure to appear and underlying charge. Bond: $1,500. € Moeses Tiu-Chivalan,33, 1300 block of Allison St., Port Charlotte. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Christopher Lee Morris, 31, of Clinton, Ky. Charges: 11 counts of violation of probation. Bond: none. The Punta Gorda Police Department reported the following arrests: € Laura Ann Bailey, 48, 2700 block of Bailey Ave., Punta Gorda. Charges: resisting an officer without violence and battery. Bond: $3,000. € Robert Allen Killeen, 54, of Crossville, Tenn. Charge: DUI. Bond: $1,500. The Sarasota County Sheriffs Office reported the following arrests: € Jennafer Bailas, 23, 100 block of Margareet Drive, Nokomis. Charge: probation violation (original charge: petty theft). Bond: $20,000. € Dustin Bruhn, 31, 300 block of S. Albee Farm Road, Nokomis. Charge: contempt of court (original charges: possession of marijuana and possession or use of narcotics equipment). Bond: $200. € Ryan Fleury, 24, 39400 block of Bermont Road, Punta Gorda. Charge: Lee County issued warrant for driving with a suspended license. Bond: $5,000. € Jesse Lauver, 36, 5500 block of Kenwood Drive, North Port. Charge: contempt of court (original charge: petty theft). Bond: $25,000. € Richard Stambaugh, 48, 4400 block of Tortoise Road, Venice. Charge: fraud through uttering a forged bank bill. Bond: $1,500. € Esquilin Eliazer, 44, 200 block of Fenwick Drive, Venice. Charge: out of state fugitive from Monmouth County, New Jersey. Bond: none. € Kristianna Olson, 33, 10 block of Bay Acres Ave., Osprey. Charges: two Pinellas County issued warrants for two counts of petty theft. Bond: $3,552. € Tyler Treffinger, 25, 200 block of N Verona St., Nokomis. Charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $2,000. The Sarasota Police Department reported the following arrest: € Danysha Williams, 21, 2500 block of Luther Road, Punta Gorda. Charges: driving with a suspended license and failure to register a motor vehicle. Bond: $1,620. The North Port Police Department reported the following arrests: € Brianna Applehans, 18, 14700 block of SE 52nd Ct, Summerfield, FL. Charge: grand theft. Bond: $1,500. € Julie Luna, 18, 4600 block of Andris St., North Port. Charges: two counts of battery. Bond: none. € Rome Wallace, 41, 4300 block of Ozark Ave., North Port. Charge: battery causing bodily harm. Bond: none. The Venice Police Department reported the following arrest: € Virginia Stone, 52, 200 block of Lisbon St., Venice. Charges: two Pinellas County issued warrants for failure to appear in court and grand theft. Bond: none. The Florida Highway Patrol Venice Unit reported the following arrests: € Marshall Fox II, 49, 2300 block of 53rd St., Sarasota. Charge: DUI and property damage. Bond: $500. € Keith Robbins Jr., 26, 2200 block of Sophie Springer Lane, Sarasota. Charge: driving with a suspended license. Bond: $500. „ Compiled by Anne Easker, Lauren Coffey and News-PressSUSPECTFROM PAGE 5Stewart Blum Health Correspondence Seattle, WA … A clinical study on a leading acid re”ux pill shows that its key ingredi ent relieves digestive symptoms while suppressing the in”ammation that contributes to premature aging in men and women. And, if consumer sales are any indication of a products effectiveness, this acid re”ux pill turned anti-aging phenomenon is nothing short of a miracle. Sold under the brand name AloeCure it was al ready backed by clinical data documenting its ability to provide all day and night relief from heartburn, acid re”ux, constipation, irri table bowel, gas, bloating, and more. But soon doctors started reporting some incredible resultsƒ With AloeCure my pa tients started reporting less joint pain, more energy, better sleep, stronger im mune systemsƒ even less stress and better skin, hair, and nailsŽ explains Dr. Liza Leal; a leading integrative health specialist and com pany spokesperson. AloeCure contains an ac tive ingredient that helps improve digestion by acting as a natural acid-buffer that improves the pH balance of your stomach. Scientists now believe that this acid imbalance is what contributes to painful in”ammation throughout the rest of the body. The daily allowance of AloeCure has shown to calm this in”ammation which is why AloeCure is so effec tive. Relieving other stressful symptoms related to GI health like pain, bloating, fatigue, cramping, consti pation, diarrhea, heartburn, and nausea. Now, backed with new clinical studies, AloeCure is being recommended by doctors everywhere to help imp rove digestion, calm painful in”ammation, soothe joint pain, and even reduce the appearance of wrinkles … helping patients to look and feel decades younger.FIX YOUR GUT & FIGHT INFLAMMATIONSince hitting the market, sales for AloeCure have taken off and there are some very good reasons why. To start, the clinical studies have been impressive. Participants taking the active ingredient in Aloe Cure saw a stunning 100% improvement in digestive symptoms, which includes fast and lasting relief from re”ux. Users also experienced higher energy levels and en durance, relief from chronic discomfort and better sleep. Some even reported health ier looking skin, hair, and nails. A healthy gut is the key to a reducing swelling and in ”ammation that can wreak havoc on the human body. Doctors say this is why AloeCure works on so many aspects of your health. AloeCures active ingredient is made from the healing compound found in Aloe vera. It is both safe and healthy. There are also no known side effects. Scientists believe that it helps imp rove digestive and immune health by acting as a natural acid-buffer that improves the pH balance of your stomach. Research has shown that this acid imbalance contrib utes to painful in”ammation throughout your entire body and is why AloeCure seems to be so effective.EXCITING RESULTS FROM PATIENTSTo date over 5 million bottles of AloeCure have been sold, and the commu nity seeking non-pharma therapy for their GI health continues to grow. According to Dr. Leal, her patients are absolutely thrilled with their results and are often shocked by how fast it works. For the “rst time in years, they are free from concerns about their diges tion and almost every other aspect of their health,Ž says Dr. Leal, and I recommend it to everyone who wants to improve GI health without resorting to drugs, surgery, or OTC medications.Ž I was always in indi gestion hell. Doctors put me on all sorts of antacid remedies. Nothing worked. Dr. Leal recommended I try AloeCure And something remarkable happenedƒ Not only were all the is sues I had with my stomach gone completely gone … but I felt less joint pain and I was able to actually sleep through the night.Ž With so much positive feedback, its easy to see why the community of be lievers is growing and sales for the new pill are soaring. THE SCIENCE BEHIND ALOECUREAloeCure is a pill thats taken just once daily. The pill is small. Easy to swallow. There are no harmful side effects and it does not require a prescription. The active ingredient is a rare Aloe Vera component known as acemannan. Made from of 100% or ganic Aloe Vera, AloeCure uses a proprietary process that results in the highest quality, most bio-available levels of acemannan known to exist. According to Dr. Leal and several of her colleagues, improving the pH balance of your stomach and re storing gut health is the key to revitalizing your entire body. When your digestive sys tem isnt healthy, it causes unwanted stress on your immune system, which results in in”ammation in the rest of the body. The recommended daily allowance of acemannan in AloeCure has been p roven to support digestive health, and calm painful in”ammation without side effects or drugs. This would explain why so many users are experi encing impressive results so quickly. REVITALIZE YOUR ENTIRE BODYWith daily use, AloeCure helps users look and feel decades younger and defend against some of the painful in”ammation that accompa nies aging and can make life hard. By buffering stomach acid and restoring gut health, AloeCure calms painful in ”ammation and will help improve digestionƒ soothe aching jointsƒ reduce the appearance of winkles and help restore hair and nails ƒ manage cholesterol and oxidative stressƒ and im prove sleep and brain functionƒ without side effects or expense. Readers can now reclaim their energy, vitality, and youth regardless of age or current level of health.HOW TO GET ALOECUREThis is the of“cial nationwide release of the new AloeCure pill in the United States. And so, the company is offering our readers up to 3 FREE bottles with their order. This special giveaway is available for the next 48-hours only. All you have to do is call TOLLFREE 1-855-767-9655 and provide the operator with the Free Bottle Approval Code: AC100. The company will do the rest. Important: Due to AloeCures recent media exposure, phone lines are often busy. If you call and do not immediately get through, please be patient and call back. Those who miss the 48-hour deadline may lose out on this free bottle offer. These statements have not been evaluated by the Food and Drug Administration. This product is not intended to diagnose, treat, cure, or prevent any disease. All doctors mentioned are remunerated for their services. All clinical studies on AloeCures acti ve ingredient were independently conducted and were not sponsored by the American Global Health Group.ACCIDENTALŽ ANTI-AGING BREAKTHROUGH: Originally developed for digestive issues, AloeCure not only ends digestion nightmares... it revitalizes the entire body. Some are calling it the greatest accidental discovery in decades. Leading Acid Re”ux Pill Becomes an Anti-Aging Phenomenon Clinical studies show breakthrough acid re”ux treatment also helps maintain vital health and helps protect users from the serious conditions that accompany aging such as fatigue and poor cardiovascular healthOne AloeCure Capsule Daily€ Helps End Digestion Nightmares € Helps Calm Painful In”ammation € Soothes Stiff & Aching Joints € Reduces appearance of Wrinkles & Increases Elasticity € Manages Cholesterol & Oxidative Stress € Supports Healthy Immune System € Improves Sleep & Brain Function Doctors are calling AloeCure the greatest accidental health discovery in decades! adno=50537834AdvertisementAdvertisementAdvertisement

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, June 29, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTFireworks loophole should be closed Message to liberals: Make our side better Rotarians setting example of service Immigration impasse is very frustrating Pot makes Canada a security threat? Put them to work for food stampes Brown-colored water is natural Hancik by far most qualiedEditor: Once again, some residents of Charlotte County show how stupid they are. A couple times a year (New Years Eve and the Fourth of July) these idiots will go out and spend money they really dont have on “reworks. F.S.S. 791 says that if “reworks leave the ground, or makes a noise, it is illegal to set them off „ unless those who purchase them sign an statement that they will use them to scare away animals from their crops. There are at least four groups of people who truly hate to hear “reworks going off „ those who have small children, those who have pets, seniors and those who have served their country and suffer from PTSD. But as long as people sign the required agriculture statement, they are allowed to purchase “reworks. I believe that a sanctioned display, put on by the county, is the way for people to observe a “reworks display, as compared to these morons who spend money that they really cant afford to blow up “reworks in the back yard, making it not only dangerous but causing the sheriffs of“ce to send out a deputy to a call that never should have happened in the “rst place. Law enforcement personnel are out there to protect and serve the public „ not respond to calls for “reworks going off. It is my sincere hope that someone in our state government would make it illegal once and for all, unless it is a sanctioned display.Richard L. Cook Port CharlotteEditor: My fellow liberal Floridians, alas, I am leaving for more northern climes. I wish I could say its been fun but being a liberal down here has been a uniquely unpleasant experience. Though, it has taught me something: There is no point arguing with far right-wingers. There is no combination of words you can say or proof you can offer to change their minds. They are a lost cause. The Republican Party is dying and theres nothing we can do about that. There is, however, something we can do about us. We must be more vocal about our successes because the right-wing media is actively sti”ing them. We must be more vocal about their failures because the right-wing media spins them. We must stop eating our own. I didnt like Hillary, either, but anyone denying she would have been an in“nitely better president than Trump is either insane, deluded, incompetent or a raging misogynist. We must vote. Even if you dont like your options, vote, else this is what happens. We must be more pragmatic and strategic. They win because theyre playing chess while were busily eating our own. This needs to stop. There are many more things I would say but this will have to suf“ce. I hope youll take my words to heart, fellow liberals. Lets focus more on making our side better and less on trying to convince the un-convincible that theyre on the wrong side of history.Bobbie Jean Pentecost Punta GordaEditor: Thanks to Steve Reilly for the article about the Sunrise Rotary Club. It is pleasant to learn of the many recent contributions made to Englewood by these Rotarians. James Hinck deserves to be praised for his leadership. I have always known that Rotarians are service-oriented, Still, it is nice to learn speci“cally what they have done for our community this past year.Joan Mathews Englewoodhumorous until you remember that at least 23 of 50 American states already have legalized medicinal marijuana and that even Washington, D.C. has had legal possession of recreational pot since 2014. I dont partake, but I guess we now know why our friendly neighbors to the north are now considered by the U.S. government to be a national security threat!Bill Smith North PortEditor: As independent voters, we are frustrated, angry and appalled at the apparent dereliction of duty by both Republicans and Democrats. Compromise and cooperation should not be that dif“cult to produce a fair, lasting and comprehensive immigration bill. We want secure borders and to recapture what once was a sovereign United States Republic. The past four administrations had a chance and the responsibility to solve this crisis and did absolutely nothing except open the borders to millions of illegal migrants. We have laws on our books, a legal immigration system that would work if laws were enforced. We cannot accept anyone and everyone who wants to come to our country and survive as a nation. Our debt is overwhelming, our welfare system and medical facilities are stressed to the limit. If our current legislators cannot solve this problem, stop the illegal immigration and secure our borders, then we need to vote each and every one of them out of of“ce, both Democrats and Republicans. As for the church saying it is immoralŽ for us not to accept everyone, where were they when for decades the molestation and victimization of little children happened within their walls and they ignored, denied and swept it under the rug? It is past time to enforce our laws, clean up the corruption and take our country back.Ernest & Colleen Lord Punta GordaEditor: The editorial cartoon in the Sun on June 21, suggesting that Canada was now about to be overcome by reefer madness was somewhat Editor: The farm bill passed the house and is headed for the Senate. It contains a requirement for Supplemental Nutrition Assistance Program (SNAP), or as we call it, food stamp, recipients to work. It is the perfect time to do this. There are more jobs than there are workers. We are tightening our border. If we require at least some work in return for food stamps we will be solving myriad problems: Filling the labor gap, turning Americans from takers to makers, reducing the federal de“cit, cutting dependence on local charities and restoring pride and independence to millions of Americans. This is a common sense step that everyone should embrace. Remember that Bill Clinton made a similar move that was highly praised.Bruce Butler EnglewoodEditor: Ignorance. There is no excuse for so few people causing widespread misconception to so may individuals. I refer to all local major network news reporters when speaking of release of waters from Lake Okeechobee. Without exception, all refer to brown waterŽ in referring to a widespread health hazard. There is no statement regarding major cause of water being brown. Natural decomposition of vegetation and release of tannic acid is the source of browning.Ž Any of the networks have intestinal fortitude to aggressively instruct and/ or require their employees appearing on camera to report facts? Does the Sun find it plausible to use newsprint to report the fact of cause of brown water? Enough of fake news. Same category as shouting fire in a theater, causing undue concern or panic.Jack Garrabrant Port CharlotteEditor: This letter is written to encourage the citizens of Charlotte County to re-elect Rob Hancik to the Airport Authority Commission. I am a tenant of the airport and as such, have a strong desire to see the best commissioners be elected. Hancik is, by far, the most quali“ed candidate for this position. He has been a contributing factor in the growth and “nancial strength of Punta Gorda Airport during the past two years. Hancik has been deeply involved in the successful management of airports his entire career and has a complete understanding of the issues facing an airport. I do not believe we can risk electing a commissioner that has no experience in the aviation industry. We need proven professionals like Hancik. Please vote for Rob Hancik to ensure a continuing prosperous airport.Bob DiCello North PortParkland kids actions do much to send messageOUR POSITION: People on both sides of the 2nd Amendment issue could have learned a lot from Majory Stoneman Douglas High School students who visited Punta Gorda this week.Anyone expecting shouting, protests and confrontations when survivors of the Majory Stoneman Douglas High School shooting visited Punta Gorda may have been disappointed. There were few discouraging words uttered during a Tuesday afternoon voter registration effort in Laishley Park or at an open forum that evening at the Congregational United Church of Christ. Oh, sure, there was a counterprotester Tuesday afternoon. One man at the rally waved a Trump 2020 ”ag and shouted that he was NRA,Ž likely ready to take on the students in a debate, or worse. But no confrontation took place. In what was described by Sun reporter Kayla Gleason as a tense moment, one of the Parkland students spoke with the protester. It all ended in a handshake. And that is the crux of the message these students take with them to every stop on their March for Our Lives: Road to Change tour making its way across Florida. The students even went out of their way to make it clear their goal is not to take peoples guns away. They just want safe schools and more control over who can buy assault-style weapons. Pretty simple. Their frustration with politicians who do not see the carnage at their high school as a call to action has spurred their efforts. They are crisscrossing the state to register young people to vote. They want them to support candidates who will make safe schools and restrictions on assault weapons a priority. There is a faction who would question these young peoples motives. Their resolve has been questioned in any number of online missives. Some people go so far as to say the kids shown in Facebook messages are actors. There were no actors in Punta Gorda on Tuesday. But there were kids scarred by violence in their school „ a place they had always felt safe. They saw friends die. They saw blood. They feared for their own lives. And when it was over, they were angry at the acceptance of it all. Even though the Florida Legislature passed some measures to enhance school safety, they dont feel the lawmakers went far enough. One anecdotal incident Tuesday said a lot. The protester who was defending the NRA, and suggesting the kids go home, was confronted by an Air Force veteran. That veteran had been “red at during a tour of duty, just as these kids had been “red at. Both had seen death closeup. We wonder how many of those who criticize the Parkland students and defend the NRA have been in that same situation. And would that change their thinking? In the end, however, the true point was the resolve and temperament these young people are bringing to the debate. If everyone could do the same „ respecting others views „ we might see a whole different outcome and approach to safer schools and tighter gun control. Punta 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.

PAGE 9

The Sun /Friday, June 29, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTIt wont quit. Critics of President Donald Trump screech profanities on TV, they throw press secretaries out of restaurants and one of them on Tuesday said the Supreme Courts upholding of a travel ban was the equivalent of one of the worst things it has ever done. That would be allowing Japanese-American citizens to get locked up in concentration camps during World War II, and Justice Sonia Sotomayor wasnt through yet. In a dissent, she wanted the world to know that Trump had called for a complete Muslim ban during the campaign, and that this very act, an example of his recurring religious bias, was all the evidence needed that his ban was a disgrace to America, the Constitution, all we stand for. What we had here was still another example of an overreaching Trump adversary aiming to do more damage to our precious system of governance than he could come up with at his very worst. The occasion was a 5-to-4 decision upholding his effort to keep terrorists from coming our way from countries where they are plentiful and where vetting is a lost cause the United States is trying to restore. Chief Justice John Roberts got at the truth of things in his ruling that said it was not the job of the court to judge Trumps statements but to judge whether they in”uenced what he did. They didnt. There was no religious discrimination in the ban. It was religiously neutral. It was also well-within the presidents authority and responsibilities as decided, not by emotions riding high, but by statutes. This decision, he wrote, was in no way akin to approving the racist roundup of JapaneseAmericans, something that was objectively illegal and scarcely a presidential prerogative. Sotomayors contrary contention strikes me as saying she cares not a whit for rule of law, just as lower courts ruling against Trumps second and third bans were doing serious, politicizing harm to a judiciary thereby rendered less credible. To not a few leftists out there, the decision was just another instance of conservatives outnumbering liberals on the court. It was more than that. It was the people believing in the most obvious meanings of the Constitution outnumbering those who want to reform it into vaporous ideals they can then twist anyway they like. Their take is that the 18th century document is outdated and that playing loose is the way to go. The real solution, if they are right about a need for change, is the legitimate amendment process that requires widespread consensus. Sometimes it has seemed we do not even have a Constitution anymore, just an oligarchy of nine people taking the place of Congress. With one appointment, that of Justice Neil Gorsuch, Trump has done much to keep constitutionality in place, as was shown by still another decision Tuesday. California had written a law saying that antiabortion, crisis pregnancy centers must advertise where abortions can be had, which is kind of like saying Republican headquarters should advertise speeches by socialist Sen. Bernie Sanders. The First Amendment has something to say about this, as did another 5-to-4 court decision that, of course, still allows the state government to advertise all it wants. Liberty lives on, at least for a while. Jay Ambrose is an op -ed columnist for Tribune News Service. Readers may email him at speaktojay@ aol.com.The Constitution wins again, liberty lives on Tribune News ServiceJay Ambrose Organize Florida is the collective that harassed Attorney General Pam Bondi last Friday when she was at a movie theater in Tampa for a screening of the Mr. Rogers movie Wont You Be My Neighbor.Ž The group describes itself as a communitybased, nonpro“t member organization of low and moderate-income people dedicated to the principles of social, racial, and economic justice and the promotion of an equal and fair Florida for all.Ž Very good. We need more of that. What we dont need are the guerrilla tactics they used against Bondi. They were inappropriate and juvenile. Wait a minute, Pam. Dont think Im defending your decision to have Florida join a lawsuit that could end protections for people with pre-existing medical conditions. Thats what triggered the protest, and Bondi should be ashamed to be a party to that. It is cold, heartless, cruel and an unworthy partisan example of how she puts her Republican Party ideals over what is best for all the people. And I did have to suppress a laugh when I saw her quote in the Tampa Bay Times about the incident. We were in a movie about anti-bullying and practicing peace and love and tolerance and accepting of people for their differences,Ž Bondi told The Times. Thats what Mister Rogers is all about. We all believe in free speech, but theres a big difference there.Ž A good way to put antibullying, peace, love and tolerance into practice might be to stop trying to destroy peoples insurance lifeline without replacing it with something that can provide the coverage they need and can afford. Its despicable. Can you say that, Pam? Sure, you can. Actually, I doubt she could. This kind of stuff has been building since Donald Trump started his campaign for president. Progressives and Democrats, in general, despise him and the members of his administration „ and, by extension, people like Bondi. They believe Republican policies are designed to make the rich become richer and to screw the little guy. Often, they arent wrong. They believe Trump is a feckless bully whose fallback position is to lie about pretty much everything. Some of the people who support him believe they have a license to intimidate, mock, berate and stomp on people who have different ideas. Democrats are fed up. The anti-Trumpies have had enough. But there is no excuse „ none, zero „ for some of the things weve seen lately. Take Democratic U.S. Rep. Maxine Waters of California, for instance. She is acting just like the person she despises. Saturday in Los Angeles, she said in a speech, If you see anybody from that Cabinet in a restaurant, in a department store, at a gasoline station, you get out and you create a crowd and you push back on them and you tell them theyre not welcome anymore, anywhere.Ž Thats ignorant on so many levels that its hard to know where to start. Its basically what Trump called for his supporters to do during the campaign. Its how he excused racists in Charlottesville for inciting violence. Its his fallback position whenever he feels the heat. His opponents arent as good at that game as Trump has been, and right now they are too filled with fury to grasp that their best weapon isnt a rock or screaming insults, its a ballot on Election Day. But even that wont work if the anti-Trump crowd keeps up this garbage. They shouldnt try to justify this junk with a yeah, but ƒŽ because they would be wrong. Non-aligned voters already say they cant tell the difference between the two parties, and these actions reinforce that belief. And they tend to believe that while conservatives can be hardhearted, liberals can be clueless. Democrats need to ask themselves a serious question. Florida has elected a Republican governor in five consecutive elections. The vast majority of top officials in Tallahassee are Republicans. Yes, gerrymandering can explain the GOP lockjaw on the Legislature, but that doesnt explain why Dems keep losing statewide races. Its just possible that Republicans have done a better job of articulating a vision enough Floridians agree with. Hard to swallow, eh? If they want to change that narrative, its time for leaders of the so-called resistanceŽ to show they can be something besides mad. Recent events arent promising. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune. This column moved on website FloridaPolitics.com.Its getting harder to identify the good guys Joe Henderson Were not here to talk about civility. Granted, that was the inescapable buzzword last week as the left wing rose in pointedly uncivil protest of the evil being perpetrated by the Republican Party and the moral monstrosity who is our president. GOP of“cials found themselves turned away from one restaurant, heckled in two others and confronted at the movies. The affable actor Seth Rogen told Stephen Colbert how he spurned House Speaker Paul Ryans request for a photograph and dressed him down in the process. And California Rep. Maxine Waters, a Democrat, poured gasoline on the “re. Crowds should gather, she said, wherever these people eat or pump gas, to let them know, Theyre not welcome anymore, anywhere.Ž Suddenly, the lack of civilityŽ in public discourse was all anyone could talk about. Republicans leapt in gleefully, prominent among them former House Speaker Newt Gingrich, who decried the increasing personal nastinessŽ toward members of this administration. Well pause here while you get a glass of water for that coughing “t. Because, of course, the party of a man who bullied and name-called his way to the White House has no standing from here till the end of time to complain about anyone being impolite. And Gingrich? Being lectured on civility by that guy is like being lectured on virginity by Stormy Daniels. But the buzzword is not simply wrong. It also misses the point. Once upon a time, if the press secretary sat down at your restaurant for a meal, you fed her. Now, maybe you dont. Once upon a time, if someone asked you for a photo, you obliged. Now, maybe not. Is that just a sign of eroding public decorum? Or is it not, rather, a sign of a great national unraveling, of a country pulling itself apart, of the social covenant „ the unspoken agreements between us that allow a society to function „ dissolving before our eyes? Politics de“nes us now, ideology is identity now. Things you once took for granted, you no longer can. Things you didnt think political suddenly are. And routine no longer is. Championship sports teams used to visit the White House. Now they dont. The president used to participate in the Kennedy Center Honors. Now he doesnt. Nor is the unraveling limited to this presidency. Congressmen used to refrain from heckling presidents. But one did. A birth certi“cate used to be considered authoritative. Now it isnt. The opposition party used to govern in good faith. Now it doesnt. But the roots of this moment go deeper than the Obama presidency, too. They date to at least the mid-1990s, when the GOP weaponized congressional investigations and „ through their talk radio and cable news af“liates „ lies. Facts used to matter. Now they dont. What we have been learning since the 1990s is that the social covenant we once took for granted is critical. It is part of what made a great country good „ indeed, part of what made it possible. The GOP ripped that covenant in the name of political expedience. For proof, look no further than our chaos president. And if last week is any indication, the left is now prepared to shred what remains. It is possible to both support these protests, this necessary public shaming, yet also lament the fact that apparently, we are now the kind of nation where going out to dinner or pumping gas is a political act. This is who we are now, and one wonders how much more we can take. When the social covenant is torn, can the country be far behind? Leonard Pitts Jr., winner of the 2004 Pulitzer Prize for commentary, is a columnist for the Miami Herald. Readers may write to him via email at lpitts@ miamiherald.com.What happens when the social covenant is torn? Leonard Pitts Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50536543 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 Where Shopping Makes Cents charlottecountychamber.org adno=50536650 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 € 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 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 adno=50536648

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, June 29, 2018 STATE NEWS Look for a third crossword in The News Wire section. KEY WEST (AP) „ A Florida woman has completed a more than 100mile voyage from Cuba to the Florida Keys on a standup paddleboard. Victoria Burgess arrived in Key West on Wednesday, paddling across the Florida Straits in just under 28 hours. Burgess is believed to be the “rst woman to make the trip from Cuba to the Keys on a standup paddleboard. The 34-year-old said that she wanted to set a record and serve to inspire others to accomplish their goals. She says she hopes to have the feat sanctioned by Guinness World Records. Burgess is a Pompano Beach “re inspector, previously having served as a “re“ghter and paramedic.Woman rides paddleboard 100 miles from Cuba to Florida Keys FLORIDA KEYS NEWS BUREAU VIA APIn this photo provided by the Florida Keys News Bureau, Victoria Burgess, 34, paddles the last few hundred feet to Key West, from Cuba, Wednesday. PARKLAND (AP) „ The families of students and faculty killed in a mass Florida school shooting formed a bipartisan organization to address school safety, mental health and gun ownership. The group Stand With Parkland launched Thursday, seeking donations and members nationwide. As families of the 17 Marjory Stoneman Douglas High School students and employees who died in the Feb. 14 massacre, they aim to partner with politicians, teachers, law enforcement authorities and other of“cials to improve school safety through laws and policy. Tony Montalto, whose 14-year-old daughter Gina was killed, told the Sun Sentinel they want to provide a vehicle for action for people asking how they can help the families.Families form advocacy group Stand With Parkland AP PHOTOA photo of Parkland High School shooting victim Helena Ramsay sits on a table as her parents speak to the media during a news conference on June 15, in Fort Lauderdale. The family is suing to obtain mental health records of shooting suspect Nikolas Cruz. Scott and Nelson quickly at odds over confirmation vote 4 hospitalized after fire at senior living facility 2 men targeted, killed worker at construction site Garbage truck driver to be cited for fatal crash Jury acquits driver in girls death in day care van Top 2 Republican candidates for governor face offTALLAHASSEE (AP) „ Florida Gov. Rick Scott and U.S. Sen. Bill Nelson are already at odds over how quickly the Senate should con“rm a successor to retiring U.S. Supreme Court Justice Anthony Kennedy. Nelson, a Democrat, said Wednesday that the Senate should wait until after the November election. He said that I believe the American people should be given the opportunity to express their view in the upcoming election.Ž The Republican governor said that he supports having the Senate vote on a successor this fall. Scott said in a statement that we cannot delay having a solid justice, and Senate Democrats should not try to play politics or obstruct this process.Ž Scott is challenging Nelson in this years election. Kennedy announced on Wednesday that he was stepping down from the Supreme Court at the end of July. LAKELAND (AP) „ Of“cials say two residents and two employees were hospitalized following a “re at a Florida senior living facility. A Lakeland Fire Department news release says rescue workers responded shortly after noon Tuesday to the Lake Morton Plaza and encountered heavy black smoke on the roof of the 10-story building. Fire crews began battling the blaze, as other “re“ghters worked to evacuate 128 residents and 30 employees. The “re was contained within 20 minutes, but smoke inhalation still posed a risk to occupants of lower ”oors. Four people were taken to a nearby hospital as a precaution. Their injuries werent considered life-threatening. Lakeland “re investigators determined that the accidental “re started in a roof-top electrical box. WESLEY CHAPEL (AP) „ Authorities say theyre looking for two men who targeted and killed a worker at a Florida construction site. The Tampa Bay Times reports 46-year-old Heans Gianni Cruzan-Alvarez was killed in the Wednesday shooting in a Wesley Chapel neighborhood. The Pasco County Sheriffs Of“ce says Cruzan-Alvarez was working with a tile company when the two men entered the construction site during a break and walked past other workers. One of the men tapped the victim on the leg and then shot him. Pasco Sheriff Chris Nocco says that from all indications right now, this is a targeted execution.Ž Witnesses say the men drove off in a dark sedan. TAMPA (AP) „ Authorities say a Florida garbage truck driver will be cited for fatally striking a pedestrian. A Tampa police news release says 49-year-old Jarvis Mercer is expected to face a civil traf“c citation involving the Tuesday morning death of 65-yearold Marcia Woodside Rivers. Mercer will not face criminal charges. Investigators havent released details surrounding the crash. PENSACOLA (AP) „ A Florida jury has acquitted a driver in the death of a 3-year-old in a hot van, while a distracted daycare worker still faces up to 30 years in prison. The Pensacola NewsJournal reports that the jury deliberated about 30 minutes before acquitting 27-year-old Cornel McGee Wednesday on a charge of aggravated manslaughter of a child by culpable negligence. McGee picked up JaiNier Barnes at her Pensacola home last August and drove her with several other children to the In His Arms Christian Academy. About four hours passed before she was found. Another employee, 28-year-old Louvenia Johnson, faces up to 30 years in prison after pleading no contest to the same charge, aggravated manslaughter of a child by culpable negligence. She testi“ed she was distracted while unloading the children. ORLANDO (AP) „ The two leading candidates for Floridas Republican gubernatorial nomination are facing off at a forum for state Republicans. Florida Agriculture Commissioner Adam Putnam and U.S. Rep. Ron DeSantis are meeting at the Sunshine Summit conference in Orlando Thursday evening. The debate will be televised nationally on Fox News. President Trump has endorsed DeSantis, but Putnam has raised more money and is leading in recent polls. Gov. Rick Scott is | HEADLINES AROUND THE STATEInvestigators didnt immediately have a motive for the attack, but Nocco says they appeared to know the victim. stepping down from his post due to term limits. Among the speakers at the two-day conference are conservative “lmmaker and author Dinesh DSouza, political consultant Dick Morris and U.S. Sen. Rand Paul.

PAGE 11

The Sun /Friday, June 29, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS adno=718423

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, June 29, 2018 LOCAL/REGIONAL NEWSThe Leadership Charlotte Class of 2018 had a party June 22 at Kingsway Country Club in Lake Suzy, to celebrate the beginning of being a member of a special club, Leadership Charlotte alumni. Leadership Charlotte brings together individuals who are looking to gain a better understanding of the opportunities and challenges in our community, increase their leadership skills, meet 25 new friends for life and more. Applications for the Class of 2019 are now available in the chamber of“ces and are due July 26.2018 Leadership Charlotte Graduating ClassBy JERRY BEARDPHOTOJOURNALIST SUN PHOTOS BY JERRY BEARDLeadership Charlottes 2018 graduating class Justin Brand, vice chair of the Leadership Charlotte 2018 graduating class, and upcoming chair of the 2019 class, hands owers to Jennifer Beane, vice chair of the 2019 class. Leadership Charlotte Chair Cires Austria Leadership Charlotte Chair Cires Austria reects on the past years challenges at the 2018 Leadership Charlotte graduation. Leadership Charlotte 2018 graduating class members Jesse Cantwell (left) and Rise Wells Leadership Charlotte Class of 2018 graduate Kathy Drybergh (left), 2016 Class Graduate Sherri Dennis and 2018 Class Graduate Juli Ryley meet at the 2018 Leadership Charlotte graduation. Vice Chair of the 2018 Leadership Charlotte Class Justin Brand (left), Chair Cires Austria and 2016 class graduate and 2019 Vic e Chair Jennifer Beane. With a picture of their own 1998 graduating class in hand, Judy Malbuisson (left) and Maryann Mize celebrate 20 years of attend ance. adno=720043 19887 Veterans Blvd Port CharlotteBetween Cochran & AtwaterFree 3 Gal. Plant For Every 2 yds of Rock OrderedDriveway Rock From $39.99/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.8/1 (Some Restrictions Apply / While Supplies Last)adno=720714

PAGE 13

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, JUNE 29, 2018 And He went a little farther, and fell on His face, and prayed, saying O My Father, if it be possible, let this cup pass from Me; nevertheless, not as I will, but as thou wilt.Ž „ Matthew 26:39There are two important gardens in the Bible, the Garden of Eden and the Garden of Gethsemane. The Garden of Eden was total perfection of Gods creation. Adam and Eve, who were created in Gods image, had nothing to be concerned with; everything they needed had been provided for. They didnt need clothes, they had an abundance of food and no worries about hurricanes, droughts, famines, disease, or death, yet they fell for the deceitful lies of Satan. Adam and Eve somehow thought God was holding back on them and that by eating the forbidden fruit they would be wise like God, and the fruit was pleasing to the eye. Adam and Eve doubted Gods goodness and His word. By disobeying God, they trusted in their own wisdom and desires, plunging man into darkness and separation from God spiritually. The other garden was Gethsemane where Jesus prayed to His Father to overcome the horri“c emotional and physical distress of being separated from His Father. Jesus, being human, found in the likeness of man, had to be tempted in all areas so that the price He paid would be complete for the redemption of mankind. Jesus knew what the price was, and it was in the garden the battle was fought and won. Jesus didnt want to suffer but He knew it was Gods will, so He didnt care what the price was, He was willing to say, not my will but thy will be done.Ž We as Christians can ”uctuate between the two gardens. In one garden Adam and Eve doubted God and in the other garden Jesus trusted and committed Himself to God. Which garden are you in? Have you committed your life to God, cruci“ed your ”esh, and committed all your ways to God no matter what the cost? Or are you passing through life getting by with a commitment to God that is strong in theory but not in action? The battle is won when we make a hard decision of total commitment as Jesus did. Following Jesus decision was Calvary. His commitment was validated by His actions. Our faith will be tested in both little and big things. We must be sure to get on our face before God so the battle has been won in our heart if we want to make it through the trials SERMON OF THE WEEK:Which Biblical garden do you live in? The Rev. Josh Landen joins CCUMCAfter nine years, Christ Community United Methodist Church is welcoming a new pastor. The church of about 60 in the off-season is eager to meet the Reverend Josh Landen. Were not overly big but we are loving and faithful,Ž said volunteer and thrift store chair Patricia Lindsey. On July 1, Landen will hold his “rst worship services at CCUMC and meet with the congregation at a following dinner reception. I grew up in Georgia, went to seminary in Atlanta and just moved here [Wednesday],Ž Landen said. Having just graduated with a Master of Divinity degree in May, Landen is ready to bring his talents and new ideas to Charlotte County. Were trying to be a vital presence in the area. Were trying to let people know that were here and that God loves them and we love them too,Ž said Landen. At this point its about building relationships with the church and outside of the church. Im aware of some of the things the church is doing but Im not really looking to make any changes yet. As a church, we can cross that bridge together when we come to it.Ž Since CCUMCs current pastor Duane Waters decided to retire, the church has been eagerly awaiting Landens arrival and doing everything they can to assist him in the move. Pastor Duane was here in the 80s and then came back nine years ago. This is probably about the third time this man has retired, so we hope he enjoys his retirement,Ž said Lindsey. Most of congregation has been busy helping Josh move in and stocking pantry at parsonage, just doing their part wherever they can.Ž CCUMC, which has been around since the 1960s, has developed many community-driven programs in its time that Landen hopes to continue growing, building more and more relationships with Charlotte County residents. The choirs great,Ž said Sharon Kerr, the Staff/Parish/Pastor Relationship Committee Chair and choir member. Lindsey added, Our choir director, Charlie Brooks, and the members get along really well and they give really beautiful performances.Ž Another area CCUMC and Landen really hope to build on is youth outreach and childrens ministries, due to their proximity to Deep Creek Elementary School. We have programs By KAYLA GLEASONSTAFF WRITER PHOTO PROVIDED BY SHARON KERRThe Fall Festival is one of CCUMCs biggest events of the year and has everything from hayrides to an enormous pumpkin patch. T his years event falls on Oct. 13 and 14; parking and admission are free. SUN PHOTO BY KAYLA GLEASONCarroll Stier, Patricia Lindsey, Pastor Josh Landen and Sharon Kerr meet before Landens rst service as pastor. NAME: Rabbi Simon Jacobson SYNAGOGUE: The Chabad is a synagogue plus,Ž said Rabbi Jacobson LOCATION: 204 East McKenzie St., Punta Gorda SERVICE TIMES: Saturdays 10 a.m., Fridays 7:45 p.m.Q How did you get your start as a rabbi?A When I was a teenager I decided I wanted to be a Rabbi. Before coming to Florida I was a teacher of Jewish studies and the Talmud. I got the call from a few people in the area to come and serve in the Punta Gorda area.ŽQ What makes your community unique?A Here at the Chabad we try to make everything into a learning experience. We accept all people and their beliefs as long as they accept ours. There is so much acceptance, warmth and friendship here. All are welcome and thats what makes us a unique place to come. A great experience is had by all who come to us.ŽMeet the Preacher: Rabbi Simon Jacobson of the ChabadBy DEBRA GOUVELLISSTAFF WRITER Rabbi Simon Jacobson is in charge of the Chabad of Charlotte County in Punta Gorda. Rabbi Jacobson holds services every Saturday beginning at 10 a.m. and Friday evenings at 7:45 p.m. All are welcome to join us. We accept all people and their beliefs as long as they accept ours,Ž said Rabbi Jacobson. The Chabad is located at 204 East McKenzie St. For more information, call 941-833-3381.SUN PHOTOS BY DEBRA GOUVELLIS Rabbi Simon Jacobson stands proudly next to a painting of Rebbe.Ž Rebbe believed in being everywhere for everyone. He believed in the power of a single act. This is an inspirational man who helped grow the Chabad Centers that are now in use,Ž said Rabbi Jacobson. According to Wikipedia a RebbeŽ is a Yiddish word. In common parlance of modern times, the phrase the RebbeŽ is often used specically by Hasidim to refer to the leader of their Hasidic movement. SERMON | 3 PREACHER | 2 CCUMC | 3

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, June 29, 2018 OUR TOWN FAITH & FAMILY 2Fellowship Fourth of JulyFellowship Church of Englewood will be Celebrating America two big worship services at 8:30 a.m. and 10:30 a.m. at their Main Campus and Worship Center, 140 Rotonda Blvd. There will be special God and Country messages from Pastor Garry Clark and patriotic music from the Fellowship Band & Praise Singers. Also available are nursery and kid programs during both services. Complimentary coffee, pastries and juice are served between services. The celebration continues with a free event on beautiful Englewood Beach at 5:30 p.m., with grilled Italian sausage with peppers and onions and grilled hot dogs with all the fixings. Please bring a salad, fruit or vegetable side dish to share. Soft drinks and ice cold water will also be provided. Following the cookout, we will be having Believers Baptism along the shores of Englewood Beach. All are invited to attend. For more information, please call 941-475-7447 or log onto fcenglewood.com.4th of July PicnicEveryone 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 from 1 p.m. to 5 p.m. July 4 at the church, 2100 Englewood Road. You will need to take your lawn chairs. It will be a fun day with burgers and hot dogs, watermelon, potato salad and all the fixings, as well as a homemade ice-cream contest.Bion concert Land of the Pilgrims PrideŽ is the fifth annual Fourth of July concert for Bion Cantorum, Charlotte Countys vocal ensemble, to be held at 3 p.m. at First Presbyterian Church, 2230 Hariet St., Port Charlotte. Featured in this concert will be Yankee Doodle,Ž Dixie,Ž At the RiverŽ and Mansions of the LordŽ from We Were Soldiers and a special presentation of An American DevotionŽ featuring Roy Engler and Philip Eyrich on trumpets. Joining Bion Cantorum this year will be local Veterans who will sing and present the Colors. Admission for the concert is waived for all Veterans and a guest. Concert tickets and information are available through www. bioncantorum.com or by calling 941-2062071. A cookout with more than the usual fare will be sponsored by the Veterans Group of First Presbyterian Church. Doors will open at MacDonald Hall at 4:30 p.m. Cookout tickets are $6. Admission is waived for Veterans and children under 12. Call 941-6255045 to reserve your meal.Single parentsOffering a safe environment for both single moms and dads, the Single Parent Small Group meets at 5 p.m. Sundays in the Life Center, Room 5 of First United Methodist Church, 507 W. Marion Ave., Punta Gorda. This group is open to anyone in the area. For your convenience, Connect Kids and United 4 Him Youth Group is available for all children in PreKindergarten to twelfth grade. Over the next few weeks, the group will focus on the challenges facing todays single parents, providing support, friendship and fellowship. If you know someone who is a single parent or know someone who would be interested in joining this valuable ministry, contact Janet Minerich, singleparentministry@ whatis1st.com.Mall in the HallSan Antonio Catholic Church Ministry Center, 24445 Rampart Blvd., Port Charlotte, will host its annual Mall in the HallŽ on Saturday, July 7, from 9 a.m. to 5 p.m. and Sunday from 8 a.m. to 1 p.m. This event is an experiencedŽ clothing giveaway for the entire family and its absolutely free! Its San Antonios gift to the community. There is also available the Boutique for BucksŽ room that will feature special occasion clothing: dresses, of“ce wear, mens suits, sport jackets all at mall-in-the hallŽ prices. Any questions, contact Maureen at 743-3765 or samandm@aol.com.Shop specialsSt. Vincent de Pauls Resale Shop sales this week include 40 percent off linens and ladies tops and bottoms are $1 (except yellow/red ticket items/boutique). Christmas in July is here. All Christmas items will be 50 percent off for the month of July. Many other store specials that are not listed. Senior Day on Tuesday receive an additional 20 percent off your purchase. St. Vincent de Pauls Resale Shop/St. Max is at 17753 Toledo Blade Blvd., Port Charlotte. Summer hours are Tuesday to Saturday 11 a.m. to 4 p.m. The shop will be closed July 2 through July 4 for the holiday. All profits go to buy food for the St. Vincent de Paul Food Pantry.General AssemblyNew Covenant House of God, 326 Charlotte Ave., Punta Gorda, will host its fourth annual General Assembly from July 12-15. Dr. Dorinda Clark-Cole will be the guest speaker at 7:30 p.m. on Saturday, July 14. For more information, contact 404-558-0262.Summer scheduleThrough Labor Day, Sept. 2, St. Davids Episcopal Church, 401 S. Broadway, Englewood, will have one church service at 9 a.m. For more information, call 239-250-2840.Summer Church scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will start its summer schedule through Sept. 2 with two services; traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service.At Ease, VeteransDuring World War II, and the wars in Korea, Vietnam, Afghanistan and Iraq, the percentage of American soldiers who shot their weapons with the intent to kill steadily rose from just RELIGION BRIEFS The staff and congregation of Burnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, is happy to introduce its new organist, Ron Neal. Neal is a native West Virginian; he has a bachelors degree from Concord College and a Masters of Music in Organ and Conducting from Westminster Choir College. Neal has served as an organist/ choirmaster and director of music in several Presbyterian churches for 39 years, including the last 22 years as the director of music and organist at Kanawha Presbyterian Church in Charleston West Virginia. He has been very active in all the communities where he has lived, and also has served as the Dean of both the Kanawha and Annapolis, Maryland, American Guild of Organists. Ron retired from Kanawha in 2016 and relocated to Florida. The Burnt Store church is happy to welcome him as part of its family.Church introduces new organistProvided by JOSEPH MAYESDIRECTOR OF WORSHIP ARTS PHOTO PROVIDEDBurnt Store Presbyterian Churchs new organist, Ron Neal.RELIGION | 3Q What is the most challenging thing about what you do?A We have daily challenges like I have a funny story about one of my challenges this year. We were at a high holy holiday service, and during a very serious part of the sermon, one of the children from the classroom ran in and asked if we were done praying! I guess most challenging is the shortage of hours in the day. If I just had a few more hours I could service more of our community.Ž Nominate your religious leader for Meet the Preacher! Email your suggestions to dgouvellis@gmail.com.PREACHERFROM PAGE 1 SUN PHOTO BY DEBRA GOUVELLISEvery synagogue has three special features. At the front of the synagogues main room there will be a special cupboard where the Torah scrolls are kept. This is called the ark of Aron hakodesh. And this is a photo of the Chabad of Charlotte Countys ark in Punta Gorda. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) ANGLICAN CATHOLICTrinity Anglican Church1928 Book of Common PrayerWorshiping at MacDonald HallSunday, 10am2230 Hariet St., Port CharlotteFor Info Contact Don Kieffer941-235-8052 www.TrinityACC.org BAPTISTEastside Baptist ChurchPastor Mike Mowry6220 Golf Course Blvd., Punta Gorda639-1648Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pmWed. Discipleship & Prayer Service 6:45 pmNursery & Childrens program providedeastsidebaptist.com BAPTISTFirst Baptist Church Port Charlotte20035 Quesada Ave. Jim McCarty, PastorSUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic ServiceCall for information on weekly activities and special events.24-HOUR INFO LINE 629-0444 BAPTIST INDEPENDENT You are Invited to Berean Baptist Churchwww.BereanBaptistPortCharlotte.org17377 Godwin Avenue(Located off Collingswood Blvd)Port Charlotte € 941-629-7053Bible Study 9:30 amSun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 amWed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.)(941) 220-8317 SalvationVictory.comSunday 10am Wednesday 7pmExpository Bible Preaching & Teaching BAPTIST Peace River Baptist Church478 Berry Street, Punta Gorda www.peaceriverbaptist” .org Jim Stultz, Pastor 637-6768Sunday School 9:45am Sunday Worship 11:00am, 6:00pmTuesday Youth Group 6:00pm 8:00pmWednesday Prayer, Bible Study 6:30pm BAPTISTFIRST BAPTIST CHURCH OF PUNTA GORDA459 Gill St., Punta Gorda639-3857www.fbcpuntagorda.orgRev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CATHOLICWelcome to ST. CHARLES BORROMEO CATHOLIC CHURCH2500 Easy Street, Port Charlotte941-625-4754Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm "Signed For The Deaf" Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass)www.stcharlespc.org CATHOLICSAN ANTONIO CATHOLIC CHURCH24445 Rampart Blvd. Port Charlotte, FL 33980 (941) 624-3799sanantoniorcc.orgWeekdays 8AM Saturdays 8:30AM Saturday 9AM-10AM Confessions Saturday Vigil 3:30 Civil Holiday 9AM Sunday 7AM, 9AM & 11AM Holy Days 6:30PM CHRISTIANMURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock255-1858Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30amEmail: info@murdockcc.comWebsite: www.murdockcc.com EPISCOPALSt. James Episcopal Church1365 Viscaya Dr., Port Charlotte627-4000The Rev. Cesar OliveroSunday Worship 8am & 10:30 amHoly EucharistPraise and Worship/Adult Bible Studywww.stjamespcfl.org EPISCOPALTHE CHURCH OF THE GOOD SHEPHERD401 W. Henry St., Punta Gorda639-2757The Rev. Roy W. Tuff, Pastor "All Are Welcome"Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.comwww.goodshepherdpg.com CHURCH OF CHRIST ENGLEWOOD EAST CHURCH OF CHRIST9600 Gulfstream Blvd Englewood, FL 34224-9256(941) 475-4973Adult Sunday School 10:00 am Worship Service 11:00 am Sunday School Ages 6-14 11:00 am Junior Church all ages 11 am Wednesday Eve Fellowship 6:00 pm Jim Chandler, Pastor www.engchurch.com EPISCOPAL ST. NATHANIELSEPISCOPAL CHURCH4200 Biscayne Dr, North Port426-2520Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org INTER DENOMINATION DEEP CREEK COMMUNITY CHURCH1500 Cooper St., Punta Gorda 941-235-REALSaturday Night 5:00 Sunday Services 9:00am & 10:45amwww.dc3.TVReal Love, Real People LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-935723456 Olean Blvd., Port Charlotte, FL 33980Corner of Kings Hwy. & OleanBible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor Website: myctk.com LUTHERANLIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com LUTHERAN HOLY TRINITY LUTHERAN, ELCA2565 Tamiami Trail, Pt. Charlotte625-5262Traditional Service 7:45, 10:30 AM Celebration Service 9:00 AMRev. Ken & Andrea Barrios Co-PastorsFood Pantry Open Mon. & Wed. 9am-12pmEmail: of“ ce@htlchurch.org www.htlchurch.org LUTHERANFAITH LCMSPunta Gorda"Welcome Home!" Contemporary Sat. 5:00Traditional Sun. 9:30 Bible Study 9:10941-639-63094005 Palm Drive1/4 mile west of US41 on Rio Villa adno=719987

PAGE 15

The Sun /Friday, June 29, 2018 www.yoursun.com E/N/C Page 15 3OUR TOWN FAITH & FAMILYthat come in our life. You have an enemy and he will try over and over again to get you off the straight and narrow path. Plan ahead and commit all your ways to God, then there is nothing that can separate you from Gods love or the purpose He has for your life. Judy Onofri is a church elder at Fathers House Fellowship in North Port. Email her at onofrijudy@ yahoo.com.SERMONFROM PAGE 1 that have been really successful that weve stopped for the summer because we tend to follow the school schedule. We do Hot Dogs in the Park where we just try to get out into the community rather than have to have them come here,Ž said Carroll Stif”er, Lay Leaders and choir member. Though Landen is more focused on getting to know the area and its people before really implementing new ideas, it is one of his goals to better reach out to the younger generations, having two elementaryaged children himself. Wed like to try to get something going in terms of a childrens ministry, a youth ministry. Were really well-situated to have access to that population and be a resource for them,Ž he said. Already running a strong website and Facebook page, plans for other social media, including Instagram and Twitter, might also be in the works under Landen. Its an easy entry point, a good way for people to connect to us,Ž Landen said. With the new pastors arrival just in time for CCUMCs monthly free meal „ it happens the “rst Sunday of every month „ Landen and the congregation are ready to “nally meet one another. I think this one is geared to a sort of welcome celebration for me and my family,Ž said Landen of the luncheon, jokingly suspicious of what seems to have been a surprise party for the newcomers. For more information, visit www.myccumc.org. Email: kgleason@sun-herald.comCCUMCFROM PAGE 1 SUN PHOTO BY KAYLA GLEASONChrist Community United Methodist gives a warm welcome to their new pastor. PHOTO PROVIDED BY SHARON KERRElvesŽ help elementary schoolers choose from countless donated Christmas pr esents. Children are free to collect gifts „ alread y organized by age „ for immediate members of their family. CHRIST COMMUNITY UNITED METHODIST CHURCH27000 Sunnybrook Road, Harbour Heights, Punta Gorda, FL 33983 941-629-1593 www.myccumc.org Facebook: @Christ Community United Methodist Church Sunday service: 10:00 a.m. Pastor: Josh Landen The monthly Covered Dish Luncheon will be held after the service to meet Landen and family. Those interested are encouraged to bring a dish to share. 15 percent to almost 100 percent. The Department of Housing & Urban Development estimates that in January 2017, over 40,000 veterans are more likely to be homeless each night. These brave men and women need a listening ear, and they need to know that Gods grace is still with them. The members of Gulf Cove United Methodist Church are providing some of the support and discussion that our veterans deserve. On the “rst Tuesday of each month at 4 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@gmail.com.Courage Over CancerGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers supportPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing, 9:30 a.m. to noon, the “rst and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should re”ect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1010; fax (to her attention): 941-629-2085; email: sdennis@sun-herald. com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a space-available basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for D isplay Advertising.RELIGIONFROM PAGE 2 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 METHODISTCHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS27000 Sunnybrook Road629-1593Pastor Duane Waters Sunday Worship at 10 am Communion “ rst Sunday of the Month Covered Dish Dinner First Sunday of the Month at 11:30 amMembership Sunday last Sunday of the MonthHall available for Rent METHODIST EDGEWATER UNITED METHODIST CHURCH19190 Cochran Blvd.(At the corner of US 41 & Cochran Blvd.)www.edgewaterchurch.com625-3039Pastor Dan Prine Services:Saturday Night Contemporary Worship Service 6:00pm8:00am Traditional 9:30 & 11:00am Contemporary11:00am Sunday Bible Study Class Sunday School: 9:30 € Nursery Provided PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTESUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego2230 Hariet St.-Between Midway & Gibralter625-5045www.fpcpc.com PRESBYTERIANFIRST PRESBYTERIAN CHURCH OF NORTH PORTLearning to Live from Gods WordSunday 11:15am & 5:00pm Traditional Worship ServiceRev. Arnold Brevick, Pastor(941) 421-8163 5600 S. Biscayne Drive www.fpcnorthport” .net Presbyterian Church In America PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA25250 Airport Rd., Punta Gorda639-1959Rev. Stephen MockSunday WorshipBlended Summer Service May 20th Oct 14th at 10:00A.M.Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST24515 Rampart Blvd. Pt. Charlotte629-2633Rev. Matthew L. Neumann, Sr. PastorSunday Traditional Service 8:00am Contemporary Service 10:00am Nursery & Childrens Church Provided during all services. THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org LUTHERANLUTHERAN CHURCH OF THE CROSS LCMS2300 Luther Road, Port Charlotte627-6060Sunday Worship 10:15amChristian Education Hour Sunday 9:00 a.m.Rev. R. Brian Stolarczyk, Pastor Nursery ProvidedEmail: Secretary@lccross.org www.lccross.orgLCMS METHODISTPORT CHARLOTTE UNITED METHODIST21075 Quesada Ave.941-625-4356Pastor Harold LewisWorship Services8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info METHODISTTRINITY UNITED METHODIST CHURCH4285 Wesley Lane North PortDirections: www. trinityumcnorthport.org941-426-1734 Pastor Danny ChronisterAdult & Childrens Worship 9:00AM Adult Sunday School 10:30 AM Coffee with Christ Relaxed Service 11:30 AMThe Spirit is Alive At Trinity!Ž NONDENOMINATIONNew HopeChristian FellowshipAt Liberty Elementary370 Atwater StreetCoffee 9:00 € Worship 9:30Dr. David Bloodwww.onlinenewhope.com866-717-3946 NONDENOMINATION Blessed Assurance Bible ChapelWorship Service with Meaningful Bible MessageSunday Mornings 10:00amA different speaker each week. 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255A ministry of the SouthWest Florida Bible Institute, Inc.Refreshments after every service PRESBYTERIAN BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41)941.639.0001 www.bspconline.orgTraditional Service 9:00 am Contemporary Service 10:30 amNursery available at all services. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRISTOpen and Af“ rming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gordawww.puntagorda-ucc.com637-8443Worship at 10:00am LUTHERAN1379 McCall Rd. (Gulf Cove) Port Charlotte, FL 33981 941-828-1910Rev. Earl Schmidt10 AM Service and Sunday School Fellowship 9-10 am Trinity Lutheran Church SWFL (LCMS) METHODIST507 W. Marion Ave. Punta Gorda, FL 33950 639-3842Rev. Michael LoomisSunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday SchoolNursery Provided www.whatis1st.com PRESBYTERIAN Living & Learning Gods WordSun. Traditional Uplifting Worship 10:30 a.m.10548 Kings Hwy., 4 mi. N.E. of 1-75941-743-7971gracelakesuzy.comPresbyterian Church in America UNITARIAN UNIVERSALISTA SPIRITUAL HOME WHERE RELIGION AND REASON MEETUNITARIAN UNIVERSALIST FELLOWSHIPOF CHARLOTTE COUNTY Rev. Amy KindredRegular Sunday Worship 10:30 AMwww.uufcc.org www.facebook.com/uufcc1532 FORREST NELSON BOULEVARD PORT CHARLOTTE 941.627.4303 UNITY UNITY CHURCH OF PEACEUnity Leaves No One OutRev. Donna Lo” in1250 Rutledge St.Corner of Veterans & Torrington941-423-8171 Unitychurchofpeace.comSunday Service 9AM & 11AM adno=719988

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, June 29, 2018 4LiteWorld, through its Englewood Incubation Center program, has more than four years of introducing students ages 8-18 to 3-D printing and 3-D modeling in Englewood. LiteWorld does this both in the classroom and at its 3-D Mini Camps. Their programs allow kids to work with some of the best 3-D printers in the world and learn how to use their creativity to make three-dimensional objects from a wide variety of materials. For more information, contact Don Musilli at 317-796-7617 or visit englewoodicubation center.org.3-D Mini Campers have hands on the future Grady Abbott works on a design for a 3-D printing project. SUN PHOTOS BY TIM KERNBlake Williams, 7, works diligently on designing his next project. Kyle Williams, 11, shows of a small house created on a 3-D printer. Wesley Kuskin, a 10th-grade student at Pine View School, is helping Don Musilli with the camp this week. Kuskin shows o two custom-made nozzles as an example of a real-life job that the Englewood Incubation Center has completed. Don Musilli and his campers pose for a picture showing o some of the smaller projects they have been working on this week. Jack Carter, 11, patiently waits as the 3-D printer prints out his latest creation.OUR TOWN FAITH & FAMILY

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Friday, June 29, 2018 CLASSIFIEDS 6 2000EMPLOYMENT 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 STYLIST WANTED Ch a i r f or rent or Commission, You choose. Stylist moved, $$ CLIENTEL WAITING. $$ PGI 941-457-6888 2030 MEDICAL COOKS, CASHIER, FOOD SERVICE WORKER, BARISTA, CATERING ASSOCIATE UTILITY DISHWASHERS.FORDIETARYDEPARTMENTAT BAYFRONTHEALTHPUNTAGORDA& PORTCHARLOTTE. BENEFITSINCLUDEDAPPLYATHTTPS://HOURLYJOBS.COMPASSGROUPCAREERS.COM.INSEARCHBOXTYPE33950OR33952. NOPHONECALLS. DENTAL HYGENIST Registered Dental Hygenist needed Full Time, 4-4.5 days a week. Benefits. Please Call 941-475-2442 Englewood SOLARIS HEALTHCAREis now HiringNURSE 3-11PM & 11-7AM CNAs 3-11PM Weekend Supervisor$2000 Sign on BONUS!! Apply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 07/23 LPNwkds 07/23 CNA07/23 Med. Asst. 07/23 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2050 SKILLED TRADES 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 2050 SKILLED TRADES 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 ASTON GARDENSISINNEEDOFTHEFOLLOWING: DISHWASHERS HOUSEKEEPING SERVERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED GETRESULTS USECLASSIFIED! 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 2100 GENERAL LABORERS NEEDED Need to swim, lift 80lbs., Dr. Lic. a plus. 941-639-5430 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 NEEDCASH? HaveAGarage Sale! 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 TAXI C AB DRIVER Needed. Exp. a + But Will Train. Clean Florida DL. ( 941 ) -623-3070 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3010 ANNOUNCEMENTS TO RECEIVE Bid notifications from Charlotte County Public Schools, Please REGISTER at www.publicpurchase.com 3020 PERSONALS LADYHAIRST YLIST SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 NEEDCASH? 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING94 1-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 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 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 9 41-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. CLASSIFIED WORKS! 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 SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 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 BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MR S C LEANIN G UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 H.D Housecleaning Service Weekly Bi-Weekly Move ins & Move Outs References/ Lic & Insured 941-769-4455 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320

PAGE 19

The Sun /Friday, June 29, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 7 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. 5100 HOME & COMMERCIAL IMPROVEMENT DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIRST CHOICE CABINETS Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured AFFORDABLE LAWN CARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties Blackfords T O TAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood ONLY!! Call Today for a FREE Estimate 941-302-2244 Lic/Ins BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. 5110 LAWN/GARDEN & TREE CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving Port Charlotte 941-623-3601 DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PEREZ LANDSCAPING DESIGN, INC. & TREE SERVICE Design/ install landscape Clean up existing Landscape Irrigatin Service & Installation Quality, Professional, 20+ yrs Exp. Lic & Insured NOTHINGBUTSATISIFIEDCUSTOMERS! Thank you for calling 239-340-0887 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPE S O F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 5130 MOVING/HAULING ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 S KIP S M O VIN G Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 T urnyou r trashinto cash! Advertise youryard sa l e! F i n d i t i n t h e C l a s s i f i e d s 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 6025 ARTS AND CRAFTS BA GS EW S TEADY f or ART or SEWING Like new. $69 239-410-5717 C RI C UT EXPRE SS I O N Pers. Cutter w/mats,cartridges $300, OBO 941-423-4387 FRAME 26 X 26 Walnut, glass, mat and print $20 941-575-8881 SC RAP B OO K ALBUM S I have 10 new albums $5/ea 941-228-1745 WOO D C ARVIN G knives ne w $50 941-218-4502 6027 DOLLS ALEXANDER D O LL 8 Ž red boy MIB original w/doll stand $25 941-828-1411 CO MP OS ITI O N D O LL sleep eyes-original mohair wig sligh t 14Ž crazing $25941-828-1411 D O LL 1 8 Ž SC ARLETTFranklin Mint porcelain doll mint condi tion $90, OBO 941-828-1411 D O LL madam alexander Lu cinda vintage 13Ž all original clothes $40, 941-828-1411 RAG DOLL ANTIQUE hard to find large 40Ž tall 1940s $25 941-828-1411 6030 HOUSEHOLD GOODS ASS T. FRAMED pictures f low ers,ships,people all sizes $10, OBO 941-626-7311 BED FULL size box spring No mattress ,steel frame & pine head board $25 941-214-8188 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C ALPHAL O N UTEN S IL S 6 di fferent COOKS DELIGHT $6, OBO 941-743-0399 D O LPHIN PI C TURE Must see. signed and numbered. 45/990 $90, OBO 941-743-0399 DRUM F O R RAIN BARREL, 55+Gal Fiberglass(?). Just add a Faucet $31 352-256-7133 ELE C TRI C S KILLET Never used $20 412-956-0128 END TABLE S S ALE-wood & glass-brown & white like ne w $10 941-445-5619 FINE C HINA N O RITAKE PLATINUM 91 PCS. FLAWLESS $275 941-575-8881 FIREPLA C E T OO L S 6 pc se t w/ SCREEN, black wrought iron, A+, $125 941-743-2656 FL OO R LAMP, ceramic, 6 1Ž 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 MATTRE SS B O X S PRIN G for twin bed. ex. $50 941-875-1519 MILK S HAKEMAKER 3 speed/ w ss cup hambeach scovill pro/l new $60, 941-426-4151 MIRR O R beveled glass. 3Lx2Žw. New in pkg. $35 941-235-2203

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, June 29, 2018 CLASSIFIEDS 8 6030 HOUSEHOLD GOODS THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED JULY 4TH, WEDNESDAY 7/4 *We Will Re-Open at 8:00am, Thursday, July 5th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY June 26th at 4:30 for Thursday June 28th & Friday June 29th publication WEDNESDAY June 27that 12:30 for Saturday June 30th & 4:30 for Sunday July1st publication. THURSDAY June 28th at 4:30 for Monday July 2nd & Tuesday July 3rd publication. FRIDAY July 29th at 12:30 for Wednesday July 4th publication. MONDAY, July 2nd at 4:30 for Thursday, July 5th publication. TUESDAY, July 3rd at 4:30 for Friday July 6th publication. We Wish Everyone a Safe and Happy Fourth of July FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O RIENTAL C ARPET 8X10 Red/multi color $75, OBO 609-618-2082 ORIENTAL RUGS 2 p i n k/b e i ge plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 OUT DOOR f urn i ture an d rugs, Lamps $50; picture frames $4.00 717-880-2952 PULLIN G C ART Wood & S teel Play cart on 4 wheels pulling h andle $28 941-697-0794 RAN G E G E C onvection S el f Clean White Glass Top UP/U $100 941-627-5732 S EWIN G MA C HINE  M O M S 1918Ž Singer w/ cover Original finish $75 941-268-0316 S TEAM C LEANER O reck. Hard floors, carpet, fabrics, A-1 cond $100, OBO 941-740-0357 S TEP LADDER 6  Fiberglass 225 lb. Capacity Type II Good cond $34 941-697-0794 TOASTER OVEN SYLVANIA with 4 cup coffeemaker $10 941-575-1988 T OO L C HE S T C ra f tsman on rollers, 18Žx27Žx28Ž $50 941-505-0537 W HITE WI C KER DB/DR N S 6 DR HI/BY Mir Lamp Toy Ches $475, OBO 941-408-7535 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 P C E S S o f a Love S eat C hair Hassock Beige Good Condition $500 941-621-4721 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BA SS ET SO FA modern f loral beige/green/mauve, full uphol, xlnt cond $200 941-740-0357 BED S ERTA single adjustable sleeper new never slept on $499 941-473-4250 MATTRE SS & B O X Q UEEN $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 C HINA C L OS ET Metal Frame, all glass, 5 shelves, Good Con dition $50, OBO 941-833-4322 6035 FURNITURE COCKTAIL TABLE R oun d Medium Brown Color, All Wood $35 941-257-5500 CO FFEE TABLE + 2 tiered end tables, solid fruitwood, leather top, $295, OBO 941-740-0357 CO FFEE TABLE wicker, glass top, $40 941-661-2667 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $10, OBO 941-307-9211 CO MPUTER DE S K, rolls, glass/metal 26W x 18.5D x 29H VGC $70 941-766-7660 CO U C H & Matching Recliner 7 ft. gray, both ends recline, good condition $400 941-979-1426 COUCH FABRIC fl owers /bl ue background 84X34X26 delivery extra $100 941-202-3696 CO U C H Light tan couch, Mint Condition, hardly used, seats three $300 941-833-4322 CURIO CABINET woo d en; Lamps, KING frame w/ Brass headboard, Call 941-275-7825 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table frame+2 like new chairs $125 941-307-9211 DINING ROOM SET w/ 4 Chairs & 24Ž Leaf. Custom Made. $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 DININ G TABLE 6 Tall back leather chairs included $195, OBO 941-979-5077 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 F O LDIN G C HAIR S ( 4 ) metal black exc. cond. contour seats $20 941-585-8149 I BUY FURNITURE Or anything of value! 941-485-4964 LIFT C HAIR leather, light taupe,like new $450 941-716-2218 L O VE S EAT Burgundy, plethora, good condition $50 941-833-4322 MATTRE SS Q UEEN BEAUTYREST & box-spring & steel frame $200 941-307-9211 MATTRE SS Twin. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRESSES TWIN TWO + 2frames+2headboards+1nightstand $150 941-275-5837 OVER SIZED c h a i r an d ottomon like new choc leatherette $250, OBO 941-626-7311 PATI O S ET Aluminum glass top table with 4 chairs and cushions $100, OBO 609-618-2082 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RECLINER EXCELLENT cond! med. brown $70 941-661-2667 RE C LINER SO FA in cream color leather $50 941-743-0649 ROCKER Ni c h o l s & S tone m f g. solid maple. ex. c $125 941-235-2203 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $15 941-743-2656 S LEEPER + 3 tables Tan co ff ee and end tables sectional $175 941-473-0035 S LEEPER CO U C H f loral design 79X35X30 delivery available $150 941-307-9211 SLEEPER SOFA Multi pastel colors like new $200 941-473-0035 SO FA BEAUTIFUL, 3 cush oak frame w/rattan. $400 941-4839048 S WIVEL C HAIR S PALM LEAF DESIGN (2) EACH GD COND $30 941-202-9172 SWIVEL ROCKER w / f ootstoo l pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TOY CHEST/BENCH Cherry Wood 16Žx 32Žx 14 $35 941-505-0537 TV CONSOLE d ar k woo d Glass doors.new was 300. $85 941-235-2203 TV S TAND, 3 -tier, modern design 20H x 27D x 50L, Exc. cond. $65 941-766-7660 6038 ELECTRONICS 2 WAYRADI O M O T O R O LA $40 941-218-4502 C D PLAYER JEN S EN portable Am/Fm, 2 built in speakers Like new. $15 941-575-1988 LASER DISC PLAYER Pioneer model #clk-900 $60, OBO 941-426-4151 PRINTER CANON IP 2820 with cable $15 941-575-1988 6040 TV/STEREO/RADIO TV 14Ž PANA SO NI C WITH VCR, GOOD FOR RVS $35 941-257-5500 6040 TV/STEREO/RADIO TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 PRINTER EP SO N 2 54 0 SC AN FAX COPY NEEDS INK $10 941-575-8881 6065 CLOTHING/JEWELRY ACCESSORIES V INTA G E NY Hard Rock C a f e Jean Jacket Save The Planet XL $50 941-661-0262 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BA S EBALL B OO K S some 1st edition Great cond. ea $15 to $3 941-639-1517 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ENT S INDIANHEAD $2 781-956-8891 C HAIN S AW S 4 vintage Homelite parts saw only not running $35 941-214-8188 C HAIR LYRE-BA C K side chair $100; DINING Arm Chair $125 941-575-1988 COINS P roo f an d m i nt sets $7 781-956-8891 CO PPER/BRA SS VA S E United A rab Republic Emerits unique antique $25 941-639-1517 FARM T OO L S Primitive vintage Sickle,Scythe & Saw man cave $50 941-214-8188 IKE DOLLARS s il ver proo f $10 781-956-8891 MIRRORS VINTAGE man cave beer & wine starting @ twenty $ $20 941-214-8188 PINK G LA SS over 1 00 pc 1 00 year old depression glass $500, OBO 941-629-3085 PRE 1 982 C opper Pennies 60+LB @$3 per pound $180, OBO 941-769-3475 S ILVER CO IN S u.s.silver coins $75 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 S TEAK KNIVE S Briddel. O rig box-beautiful vintage silver overlay handles $35 941-639-1517 W ED G EW OO D ANTI Q UE CHINA cov tureen & platter $45 ea or both $75 941-639-1517 6090 MUSICAL IN S TRUMENT S G UITAR S Mandolins, Violins, cases prices vary $300 941-408-7535 O VATI O N S HALL O W body With CASE, AMP like new 6 string. $440, OBO 941-408-7535 R OG UE MANDILIN & C A S E NEW Beginner/Pro Hard-shell Case $160 941-408-7535 UPRI G HT PIAN O Everett oak finish with bench $300 941-473-0035 6095 MEDICAL 4 WHEEL WALKER w/Basket Brakes and Seat, NICE $75 941-268-8951 GO GO P O WER C HAIR/NEW BATTERIES LIKE NEW, CAN DELIVER $450 941-473-4168 JAZZY JET 3 ULTRA/NEW BATTERIES X CONDITION, CAN DELIVER $450 941-473-4168 KNEE SCOO TER Fat Tires Heavy Duty with Basket $100, OBO 941-769-3475 M O BILITY SCOO TER 3 wheel good cond. $300 941-4845511 P O WER C HAIR ZIPR 4Ž NEW BATTERIES, EXCELLENT COND. $450 941-473-4168 RECLINER POWER V ery goo d condition. $125 941-575-1988 S H O WER C HAIR LIKE NEW $25 941-268-8951 W HEEL C HAIR S TANDARD SIZE NICE $85 941-268-8951 6100 HEALTH/BEAUTY BATHROOM SCALE tay l or mfg. Ex.cond. up to 280 pds. $25 941-235-2203 6110 TREES & PLANTS A L O E A G AVE begonia 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 BANANA TREE 3 -5 beauti f ul tropical, edible fruit,3 gal pot $8 941-258-2016 6110 TREES & PLANTS BEAUTY BERRY, S now Tree, Tamarind, Orchid tree 3 gal pot $8 941-258-2016 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 STAR JASMINE evergreen bush fragrant flowers in 3 gal pot $8 941-258-2016 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Classified=Sales 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 GO LF BA G Brand New, Naples Bay, tan/navy, lots of storage & pockets $150 941-740-0357 GOLF CLUBS Old er set w i t h bag & cart + 150 golf balls, no marks $65 941-661-0515 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 6126 GOLF CARTS 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 EXER C I S E R OO M mirrors 9 8Ž 72Ž strips w/ hardware $100, OBO 941-474-3340 G YM BY marcy ,moved no rm has weights and all $220, OBO 941-626-7311 6130 SPORTING GOODS 2 GUYS GUN SHOWS JULY 28TH & 29TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com A LUMINUM BEA C H/FI S HIN G cart with Lg. balloon tires, 8 rod holders $200 863-494-5918 BLOWGUN AZONI new 42Ž $20, OBO 941-426-4151 B O W PARKER mag 2 rh 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 PADDLE B O AT 4 passengerwith canopy $125 941-255-9894 TAR G ET FWB 300 S ( BeeMan ) 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 TENNI S RA C KET S Wood. Vintage Chemold-great shape $10 941-445-5619 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 6133 HUNTING & FISHING SUPPLIES SOREL SNOW BOOTS m/s10 like new $40, OBO 941-426-4151 6135 BICYCLES/ TRICYCLES 3 WHEEL bik e $125 941-421-2704 BICYCLE C annon d a l e. 54cm. mens ultegra. $450 941-235-2203 BICYCLE HUFFY S upreme Cruiser 700C pump extra seat $75, OBO 941-445-3611 BIKE Gi r l s 26Ž goo d con d gr. tires $20, OBO 518-813-2909 BIKE Ladys 26 Ž S chwin Ex. cond. gr. tires $55, OBO 518-813-2909 6135 BICYCLES/ TRICYCLES 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 DAH O N F O LDIN G BIKE S (2) 20Ž Male and Females. $400 239-410-5717 DAH O N F O LDIN G BIKE S (2), 20Ž Male and Females. $400 239-410-5717 F O LDIN G BIKE S DAH O N (2) 20Ž Male and Females. $400 239-410-5717 KENT PAM O NA mens 26 Ž alu minum 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 HAIN S AW Jonsered Pro S P 49 ccs 16  bar & chain grea t deal $75 941-214-8188 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 E C H O S TRIN G trimmer straight shaft, new carb., ex cond. $60 941-662-5801 ENGINE 24HP B r i ggs & S tratton Horizontal. $350. 941-743-8243 G ARDEN H OS E 1 00 Ft. $ 15 941-661-0262 GARDEN HOSE 50F t. $10 941-661-0262 LAWN MOWER M urray 22Ž Walk Behind. Briggs & Stratton $70. 941-743-8243 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 M O WER, WEED Eater 22 in. new drive wheels, runs grea t $20 941-662-5801 NEW TRIMER & edgerr batter y operated $35 941-221-8450 RIDER LAWN mower snapper rear engine 12hp 30 in mulch 1 owner $475 941-625-7135 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 Gaso line Engine. Recommended for Large Yards 1 Acre or More. $750, OBO 678-670-1284 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 LAWN TABLE R oun d cement table 3 benchs $150 941-255-9894 PATIO SET Gl ass, 45Ž roun d + Chairs with Cushions Good cond $79 941-697-0794 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 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 EN G LI S H D OO R S 2 sets, each set 80x62 white, hardware incl $75 941-268-0316 HURRI C AN PANEL S metal, 21-84Ž, various sz mount hdw. $350 941-625-8827 LADDER TELE SCO PIN G multi ladder 13ft model $75 941-426-7300

PAGE 21

The Sun /Friday, June 29, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 9 6190 TOOLS/ MACHINERY 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 GENERATOR COLEMAN/POWERMATE $350, OBO 941-766-7349 HEDGE TRIMMER 18Ž El ectr i c. Good cond., runs great $15 941-662-5801 LADDER 1 0  f iberglass heavy duty 300# capacity step ladder $100 941-769-2336 PIPE THREADING kit (NPT) dies 1/4in.-1in. $40, OBO 941-662-5801 P O RTER C ABLE pro plunge router used like new $225, OBO 941-426-4151 PRE SS URE WA S HER 2300 psi 6 hsp craftsman good condition $100, OBO 941-766-9126 RAM S ET C EILIN G master model L1600 w/case & acc $30, OBO 941-426-4151 S NAP O N 1/ 2 Ž battery impact wrench $250 941-474-2490 TABLE SAW 10 i nc h w i t h d ust bag $180 941-268-5872 TILE S AW Commercial grade $125, OBO 941-661-1061 T OO L C HE S T C ra f tsman 8 drawer 12Žx26Žx18Ž $35 941-505-0537 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. YO RKIE PUPPIE S Male, Reg istered, 11 weeks old, very small. 941-405-9301 6236 PET SUPPLIES & SERVICES 1 20 G Aquarium 3 f ilters + CABINET + acc $250, OBO 772-828-9423 AQ UARIUM 60 gal f ilters, cabinet + acc $125, OBO 772-828-9423 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DISH WASHER K enmore newer remodel replacement $95, OBO 941-979-5077 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 ELE C TRI C RAN G E G lass top remodel replacement White $60, OBO 941-979-5077 FREEZER 1 3 .7 f t Frigidaire good condition white $75, OBO 772-828-9423 FREEZER KENM O RE upright 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 MICROWAVE GE Mi crowave White Above Range 1500w UP/U $100 941-627-5732 RANGE GE C onvect i on white self clean Glass top U P/U $100 941-627-5732 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRI G ERAT O R WHITE, DBL door, Whirlpool $200 very good cond. 802-345-8806 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER WHITE KENMORE WORKS $150.00 9412490866 6260 MISCELLANEOUS FOR SALE 45RPM RE CO RD S (200) you pick $1.00 ea 941-496-9252 A LUMINUM BEA C H cart with large balloon tires,8 rod holders $200 863-494-5918 AREA RUG 8 x 11 BURGANDY GRN TAN FLORAL NO PETS EXC CD $75 941-202-9172 BATTIN G HELMET S O riole & KC size adjustable w tee shirts (L). $5 941-445-5619 BED SIDE POTTY Lik e newvery solid-2 to choose from $10 941-445-5619 BEETH O VEN 5 C Ds o f 9 th Symp. book and box $22 941496-9252 BOX SPRING an d mattress twin. Ex. $50 941-875-1519 CONFEDERATE FLAG new-never flown-3x5 great shape $15 941-445-5619 PI C TURE FRAME S 15 small various sizes $ 3 941-585-8149 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s 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 G ENERAT O R 2000 W sportsman in box NEW w/cover $200 941-423-2585 HURRI C ANE PANEL S metal,21-84Ž,various sz, mount hdw. $350 941-625-8827 HURRICANE SHUTTERS f or double front doors $140 941-698-9338 MCCOLLOCK TILE an d grout cleaner model 1275 new in the box $90, OBO 941-228-1745 MOEN BATHRM FAUCET CHROME SINGLE LEVER NEW IN BOX $35 941-202-9172 O IL PAINTIN G W/FANTA S TI C FRAME beautiful 54X42 Bar gain!! $165 941-639-1517 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S UNBRELLA PILL O W S 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 TOOLS new an d use d too l s up to $20.00 941-228-1745 TRASH CANS bl ac k (2 cans ) with wheels and flip lids $20 941-585-8149 TURN TABLE AKAI APB 110 perfect $95 941-496-9252 YAMAHA SCOOTER 50 cc E xc. condition. $500 941-815-3951 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 WANT FREE BAMBOO I w ill Cut, haul and clean up mess. 941-740-1847 7000TRANSPORTATION 7020 BUICK 2003 BUICK CENTUR Y $1,600 Custom, Excellent Cond! 150K Mi. 941-613-6884 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 2010 BUICK ENCLAVE $12,990. CXL, 92K MI. 855-280-4707 DLR 7020 BUICK 2014 BUICK ENCOREC onvenience $14,201. 41k mi. 4dr SUV844-467-9558 DLR 20 14 BUI C K LA C R OSS E $15,900 26,000 MIL 844-467-9795 DLR 2016 BUICK CASCADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED JULY 4TH, WEDNESDAY 7/4 *We Will Re-Open at 8:00am, Thursday, July 5th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY June 26th at 4:30 for Thursday June 28th & Friday June 29th publication WEDNESDAY June 27that 12:30 for Saturday June 30th & 4:30 for Sunday July1st publication. THURSDAY June 28th at 4:30 for Monday July 2nd & Tuesday July 3rd publication. FRIDAY July 29th at 12:30 for Wednesday July 4th publication. MONDAY, July 2nd at 4:30 for Thursday, July 5th publication. TUESDAY, July 3rd at 4:30 for Friday July 6th publication. We Wish Everyone a Safe and Happy Fourth of July 7030 CADILLAC 2018 CADILLAC ESCALADE $5,9904Dr 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 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 7040 CHEVROLET 20 1 6 C HEVY CO RVETTE STINGRAY Z51 $252,986., 15k mi 844-467-9558 DLR 200 5 C HEVY CO L O RAD O $5,900 5SPD 121K MI 844-467-9795 DLR 2002 CHEVY SILVERADO $5,990, 4X2 EXTD 201,958 m 844-468-0509 DLR 2012 CHEVY SILVERADO $10,900, Reg Cab 95,000 K MI 844-467-9795 DLR 2006 CHEVY SUBURBAN Z71$10,900,loaded 114,000 K MI 844-467-9795 DLR 20 1 6 C HEVY IMPALA LIMTD LT $11,759 4Dr SE, BLK 44,412 MI 844-467-9558 DLR 2013 CHEVY MALIBU LT 1LT $11,946. 46K MILES Champagne 844-467-9558 DLR 20 1 2 C HEVY IMPALA $11,990, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 20 14 C HEVY C RUZE $12,990, 4Dr Sedan 1LT 64,449m 844-468-0509 DLR 2017 CHEVY CRUZE LT $13,500 44K MI 844-467-9795 DLR 2014 CHEVY VOLT $14 001 39K MILES, 2 dr Hatchbk red 844-467-9558 DLR 2016 CHEVY EQUINOX $16,900, 28K MI 844-467-9795 DLR 20 17 C EHVY E Q UIN O X 1LT $17,479 4DR SUV 21,622 M 844-467-9558 DLR 2009 CHEVY AVALANCHE LT $18,500 Leather, Black 70,000mi, excellent condition 941-276-5307 2015 CHEVY 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 1LT $19,476. 39K MILES, 2 dr coupe 844-467-9558 DLR 20 14 C HEVY C AMAR O LTRS$19,900 LOADED 76K MI 844-467-9795 DLR 2018 CHEVY EQUINOX LT 1LT $25,124. 13k miles, Gray. 844-467-9558 DLR 2016 CHEVY SILVERADO 1500 $31,990, 4X4 66,949 m 844-468-0509 DLR 2016 CHEVY COLORADO $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 20 17 C HEVY TAH O E LT LTH $39,900 W/Nav 2wd,40k MI 844-467-9795 DLR 2016 CHEVY CORVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 7040 CHEVROLET 2014 CHEVY CORVETTE Z51, $46,000, 2LT package, Fully Loaded, 8,050 mi, exc cond. Serious inquires only 941-255-1457 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 2012 CHRYSLER 300 $10,600 Limited ED-MINT125K miles 305-968-5155 20 15 KIA O PTIMA LX $13,384 30k miles, 4dr sedan 844-467-9558 DLR 20 1 6 C HY S LER T & C $16,399 4DR PASS 56,113 M 844-467-9558 DLR 2014 CHRYSLER T&C $16,990 FWD White 70,565 MI 844-468-0509 DLR 20 1 6 C HRY S LER 200 Limited $17,117. 2+k miles, 4dr sedan 844-467-9558 DLR 2015 CHRYSLER 200 $17,900 Sedan, 4 door 23,877 miles 866-726-8593 20 1 2 C HRY S LER 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 2018 CHRYSLER 300 LIM ITED $22,343. 21k mi.,bright white 844-467-9558 DLR 7060 DODGE 2013 DODGE li m i te d $12,900 31k MI 844-467-9795 DLR 20 1 6 D O D G E J O URNEY $15,410, 4Dr SUV, Gree, 17,361 MI 844-467-9558 DLR 2015 DODGE DART GT $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 2017 DODGE JOURNEY SXT $16,241. 36k miles, Red SUV 844-467-9558 DLR 2014 DODGE CHARGER $16,995 4DR SE BLACK 24,951 mil 866-726-8593 DLR 2016 DODGE CARAVAN $18,900 15K MI 844-467-9795 DLR 2017 DODGE GR CARAVAN $21,800, PASS VAN 26,613 mil 866-726-8593 DLR 2017 DODGE JOURNEY $23,990,4Dr FWD White 22,614 m 844-468-0509 dlr 20 1 6 D O D G E C HALLEN G ER $25,990,2Dr Coupe SXT 31,811 m 844-468-0509 dlr 20 17 D O D G E C HAR G ER R/T $27,053. 14K MI, GRANITE 844-467-9558 DLR 2014 DODGE DURANGO $27,990, 4Dr 4X2 SPORT U 42,304 MI 844-468-0509 DLR 2015 DODGE DURANGO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 2016 DODGE RAM L aram i e $32,252, 4Dr Crew Cab 40,922 MI 844-467-9558 DLR 2017 DODGE DURANGO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2013 DODGE RAM 2500 $46,990 4x4 Mega Cab 59,445 m 844-468-0509 DLR 2015 DODGE JOURNEY CALL FOR PRICE!! WHITE 30,778 mil 866-726-8593 DLR 7070 FORD 2017 FORD MUSTANG ECO BOOST PREMIUM $24,749., 3k mi., 844-467-9558 DLR 1997 FORD EXPEDITION $5,990, 4DR 4X4 EDDIE 844-468-0509 dlr 200 4 F O RD C R O WN VI C T O RIA LX $6,758. 77K MI., Beige 844-467-9558 DLR 2005 FORD ECOLINE EVAN $6,900 PASS VAN 85,867 mil 866-726-8593 DLR 2008 FORD ESCAPE $6,990, 4DR 4X4 175,293 mi 844-468-0509 dlr 2013 FORD FOCUS $8,990. RED, SE, 73K MI. 855-280-4707 DLR 2014 FORD FOCUS SE $9,799. 49k miles, Tuxedo black 844-467-9558 DLR 2012 FORD ESCAPE $10,700 4DR WAGON, 84,450 MI 866-726-8593 dlr 2015 FORD FOCUS SE $11,788 4DR SE, WHITE 25,241 M 844-467-9558 DLR 2013 FORD FUSION SE $11,995 SEDAN, 82,738 MIL 866-726-8593 DLR 7070 FORD 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 2014 FORD FUSION SE $12,995 SEDAN, 78,785 MIL 866-726-8593 DLR 2005 FORD F 150 $12 995 PICKUP TRUCK, 66,594 MI 866-726-8593 dlr 2015 FORD FOCUS SE $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 2017 FORD FOCUS S $16,995 Sedan 620 MI 866-726-8593 DLR 20 1 3 F O RD TAURU S $17,400 sedan28,213 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 2017 FORD ESCAPE SE $18,296 30k miles, Gray SUV 844-467-9558 DLR 2015 FORD FUSION SE $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 20 14F O RD EXPL O RER XLT $19,722 4DR SUV 84,257 M 844-467-9558 DLR 2013 FORD EDGE LIMTD $19,765 4Dr SUV GREEN 22,572 MI 844-467-9558 DLR 2017 FORD FUSION $20,990 4D FWD WHITE 45,088MI 844-468-0509 dlr 20 17 F O RD E SC APE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 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 2015 FORD EDGE SEL $21,556 4DR SE SILVER ,, 33,662 M 844-467-9558 DLR 20 17 F O RD E SC APE S E $21,900 4DR WAGON, 5,756 MI 866-726-8593 20 15 F O RD TRAN S IT 3 5 0 $21,900, Cusomized 53K MI 844-467-9795 DLR 2015 FORD ESCAPE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 20 15 F O RD EXPL O RER XLT $22,784 4Dr Suv Red 24,184 MI 844-467-9558 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 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 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 2016 FORD F 150 $27 995 PICKUP TRUCK, 41,660 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 20 17 F O RD FU S I O N S E $28,995 EDAN, 5,397 MIL 866-726-8593 DLR 2017 FORD F 150 $28 995 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 2017 FORD F 150 $29 995 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 2016 FORD F 350 $29 995 CAB CHASSAIS 8,879 MIL 866-726-8593 dlr 2016 FORD F 150 $29 995 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 2015 FORD EXPLORER $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 7070 FORD 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 2016 FORD F 150 $30 995 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr 2017 FORD FLEX $31 995 Limited, Wagon 19,737 MI 866-726-8593 DLR 2016 FORD EXPLORER $31,995 4DR WAGON, 46,463 MI 866-726-8593 20 15 F O RD EXPEDITI O N $31,995 4dr SUV BLACK 41,357 mi 866-726-8593 dlr 2016 FORD F 250 $32 995 PICKUP TRUCK, 26,044 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 20 17 F O RD EXPEDITI O N $33,500 4dr SUV red 16,043 mi 866-726-8593 dlr 20 15 F O RD F-15 0 $33 ,5 00 PICKUP TRUCK, 66,486 MIL 866-726-8593 dlr 2017 F250 4 x 4 GAS $33,900, Super CREW 20K MI 844-467-9795 DLR 20 1 8 F O RD F-15 0 $33 99 5 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 2017 FORD FLEX $33 995 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2016 FORD F 250 $33 995 PICKUP TRUCK, 6,322 MIL 866-726-8593 dlr 2016 FORD EXPLORER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2016 FORD F 250 $34 995 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 20 17 F O RD ED G E S P O RT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $3 5, 99 5 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 20 15 F O RD F15 0 Lariat $36,900, 4x4 loaded 66K MI 844-467-9795 DLR 2014 FORD F 150 $36 995 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 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 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 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 2015 FORD F 150 $41 990 4X2 SUPERCREW 29,706MI 844-468-0509 dlr 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 2017 FORD F 250 $46 995 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 CAB CHASSAIS 14,959 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 Super Crew 28,602 MI 866-726-8593 DLR 2017 FORD F 250 $48 995 PICKUP TRUCK, 9,112 MIL 866-726-8593 dlr 2016 FORD F 250 $48 995 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 4 9 900 Super Cab10,056 MIL 866-726-8593 dlr 2017 FORD F 150 $49 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 2018 FORD F 150 $49 995 PICK UP TRUCK 709 MIL 866-726-8593 dlr

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, June 29, 2018 CLASSIFIEDS 10 6000 MERCHANDISE 6002 LAKE SUZY GARAGE SALES S ATURDAY 7-4 1 2 4 22 SW Austin Ave. Crib Mattresses, Kids Clothes, Toys, Books, Furniture & Misc. ASKUS HOWyoucanplaceaPICTUREofyouritem forsale inyour classifiedad! 6003 DEEP CREEK GARAGE SALES THURS.-SAT8:00-2:00 194 Maracal Way Deep Creek ESTATE SALE! Living Room, Dining Room, Bedroom, Patio Furniture, Woodworking Tools, Kitchen Items, Office Items, HO Trains, Vintage Stereo Equip. & MUCH MORE!! Credit Cards Welcome. 6004 PORT CHARLOTTE GARAGE SALES FRI &S AT 8 ? 2356 Collingswood Blvd MOVING: Furniture: LR set, Qn Bed, Dining set and much more NEEDAJOB? CHECKTHE CLASSIFIEDS! FRI &S AT. 8 2 2097 DELTA ST. ESTATE/YARD SALE Everything must go! 6004 PORT CHARLOTTE GARAGE SALES SAT 8 2 3644Harbor Blvd. Power Washer, Self-propelled Lawn Mower, Shallow Well pump New, Fishin g Bikes, Wheelbarrows S ATURDAY. 9 3 128 COUSLEY DRIVE SE. INSIDE MOVING SALE furniture, kitchen items, patio furn, rugs & more. Everything must go! THURS .FRI 12PM 4PM 249 Fountain St. ESTATE SALE! Furn., Tools, Hshld, Col lectibles, Electronics & MORE! 6005 PUNTA GORDA AREA GARAGE SALES FRIDAY & S ATURDAY 8AM-1PM 300 Capri Isles. Whole House Sale! 6006 NORTH PORT AREA GARAGE SALES FRI.S UN. 9 -5 4 30 1 Mongite Rd. Wheelchair, LOTS of Tools, Plumbing Supplies Storm Shutters, Safe & MORE! 6006 NORTH PORT AREA GARAGE SALES SAT 8AM 12PM 5329 Ansonia Terr. Recliner, Dishes, Stereo, Books, and much much more!! THUR S S AT 9 2 11900 DELEON DRIVE. ESTATE SALE No Junk, Entire house and garage. Collectibles galore. Preview on Zillow.com 6007 ENGLEWOOD AREA GARAGE SALES FRI 8AM-2PM SAT 8AM-? 1753 WALDEN COURT 34224COMPLETE CONTENTS OF HOME.BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 6007 ENGLEWOOD AREA GARAGE SALES FRI-SAT. 8AM-1PM 705 Harvey Street. Englewood. Rain dates 7/13 & 14 S AT. 8 2 6126 FREDERICTON ST. Tools, Big mens clothes, household and more. SAT 9 2 6355 M c Ki n l ey Terr. Furniture, Kitchen & various Home-wares, Clothes & Miscellenous. GETRESULTS USECLASSIFIED! THURS.-SAT.9AM-3PM 300 CORALCREEKDR. PLACIDAFANTASTIC SALE! MCM, ANTIQUES, TROPICAL, NAUTI-CAL, DUCKDECOYS, FISHING, LOADSOFSIGNEDART, BEAU-TIFULPOTTERY& GLASS; EVERYTHINGISWONDERFUL! 6011 S. VENICE AREA GARAGE SALES FRI .SAT 8AM 4PM PLANT SALE LG Selection, Corner of Cypress & Bonita Roads, South Venice. 6012 VENICE GARAGE SALES FRI .SAT 9AM 3PM 1218 Whitney Dr., Chestnu t Creek. ESTATE SALE! Furni ture, Porcelain Collectibles, China, Silver & MUCH MORE!! PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! THURS .SUN 10AM 4PM 830 Wood Sorrel Lane. Lakes of Jacaranda. HUGE GARGE SALE/ESTATE SALE! INSIDE & OUT! 7070 FORD 2017 FORD F 250 $49 995 PICKUP TRUCK, 7,848 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 20 17 F O RD F3 5 0 $ 51, 99 5 Super Cab16,685 MIL 866-726-8593 dlr 2018 FORD F 150 $52 995 PICKUP TRUCK, 6,243 MIL 866-726-8593 dlr 2018 FORD F 150 $53 995 PICKUP MAGNETIC, 5,213 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 2,625 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 2017 FORD EXPLORER $55,025 4DR WAGON, 70 MI 866-726-8593 20 1 8 F O RD F2 5 0 $6 1, 99 5 PICKUP TRUCK, 5,275 MIL 866-726-8593 dlr 2017 FORD F 250 $63 995 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.co m 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. 2010 FORD CROWN VIC 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 2008 F O RD ED G E C ALL F O R PRICE!! 4DR, WHITE 105,230 MI 866-726-8593 2002 FORD TAURUS SES, 1 owner, 87K, All Power, Leather Interior, very clean! $3400 OBO 941-979-6234 7075 GMC 20 1 3 G M C S IERRA 15 00 $24,930. 4Dr 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 2015 GMC YUKON XL 1500 $47,990 4X2 DENALI 56,899 MI 844-468-0509 dlr 20 17 G M C S IERRA $53,995 9,770 mil 866-726-8593 DLR 7080 JEEP 20 15 JEEP WRAN G LER UNLIMITED SPORT $32,203., 15k miles, 844-467-9558 DLR 20 1 6 JEEP G RC HER O KEE $39.995 7,357mil 866-726-8593 DLR 7080 JEEP 20 14 JEEP C HER O KEE $11,911. WHITE, LATITUDE, 67K MI 855-280-4707 DLR 20 17 JEEP PATRI O T S P O RT $15,668. 27k miles, Bright white 844-467-9558 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 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 20 1 6 JEEP RENE G ADE $18,995 29,750 mil 866-726-8593 DLR 20 1 2 JEEP G R C HER O KEE LAREDO $20,768. 14K MI., 4DR. SUV 844-467-9558 DLR 20 1 6 JEEP RENE G ADE $20,900 15,762 mil 866-726-8593 DLR 20 1 6 H O NDA C R-V EX $21,154, 4DR, SUV White 18,430 MI 844-467-9558 Dlr 20 14 JEEP G RC HER O KEE $21,911. BLACK, OVERLAND, 57K MI 855-280-4707 DLR 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $28,500 55,476mil 866-726-8593 DLR 2016 JEEP WRANGLER $28,655, Unlimtd sp 4Dr suv, White 844-467-9558 Dlr 2016 JEEP WRANGLER $33,995 6,145 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,995 7,946 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $41,500 9,547 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $51,888 22,386mil 866-726-8593 DLR 7090 LINCOLN 20 15 LIN CO LN MK C $17,900 SELECT LOADED 82K mil 844-467-9795 DLR 20 17 LIN CO LN MK C wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 20 17 LIN CO LN mkc select $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 2017 LINCOLN CONTINTENTAL $35,990. TAN, SELECT, 11K MI. 855-280-4707 DLR 2017 LINCOLN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7100 MERCURY 2003 MERCURY MARQUIS $2000. obo 113K Mi. Cold AC, Runs Good! 941-468-1269 200 4 MER C URY S ABLE $4,000 White, 65k mi, Very good cond 941-637-7278 200 7 MER C URY GRMARQUIS$4,900, 85K MI 844-467-9795 DLR 7130 PONTIAC 200 1 P O NTIA C FIREBIRD $2,990 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.co m 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 20 1 6 BMW X 3 $21,950 WHITE METALLIC, 56K MI 855-481-2060 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 2015 BMW 328I $24 995 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 20 15 BMW X5 $28 99 5 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 20 1 6 M 2 CO UPE $ 44, 900 LOMNG BEACH 22,634 Mi 866-726-8593 DLR 7160 HONDA 2016 HONDA CIVIC EX L W/ NAVIGATION $24,562. 12k mi, 844-467-9558 DLR 20 11 H O NDA C R-Z $6,877 BLACK PEARL, EX 132K MI 855-481-2060 DLR 2010 HONDA ACCORD $7,848 4DR SEDAN 94,660 M 844-467-9558 DLR 20 1 0 H O NDA C IVI C LX $8,162., 70k miles atomic blue 844-467-9558 DLR 20 1 0 F O RD FLEX $8,977 BLUE METALLIC, SEL 128K MI 855-481-2060 DLR 2008 HONDA CIVIC EX NAV IGATION $9,412, 29k miles, 844-467-9558 DLR 2011 HONDA CIVIC $9,877 METAL METALLIC, LX 63K MI 855-481-2060 DLR 20 1 3 H O NDA FIT $9 900 53K MI 844-467-9795 DLR 20 1 0 H O NDA A CCO RD EX $10,619, SUV, SE RED 77,066 M 844-467-9558 DLR 20 1 2 H O NDA C IVI C S I $11,596. 73k mi, 2dr Coupe Red 844-467-9558 DLR 2010 HONDA CROSSTOUR $12,000 EX w/ several extras. 941-492-4149 20 1 6 H O NDA cr-v EX, $13,688 4Dr suv 73,185 MI 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $14,458. 53K MI, 4DR SEDAN 844-467-9558 DLR 20 14 H O NDA C RV $14,911 SILVER, LX 40K MI 855-280-4707 DLR 20 15 H O NDA C IVI C S E $15,783. 6k miles, Gray, 4DR., 844-467-9558 DLR 20 14 H O NDA C R-V LX $15,989. 44K MILES, GRAY 844-467-9558 DLR 20 1 2 H O NDA C r-v $15,990 4DR FWD Black 76,491 m 844-468-0509 dlr 20 14 H O NDA C R-V EX $16,253., 53k miles, Blue 844-467-9558 DLR 20 15 H O NDA C R-V LX $16,460 4DR SUV 24,852 MI 844-467-9558 Dlr 7160 HONDA 20 15 H O NDA A CCO RD LX $16,598. 15K MI., 4DR WHITE 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $16,970. 18k miles, White Orchid 844-467-9558 DLR 20 15 H O NDA A CCO RD SPORT $17,219. 34k mi. Black 844-467-9558 DLR 2015 HONDA ACCORD SPORT $17,666., 26k mi, Black 844-467-9558 DLR 2017 HONDA FIT EX $17,891. 3k miles, 4dr Hatchback 844-467-9558 DLR 20 1 6 H O NDA HR-V EX $17,980 35k mi., 4dr SUV 844-467-9558 DLR 20 1 6 H O NDA A CCO RD LX $18,898. 15k miles, blue 844-467-9558 DLR 20 14 H O NDA C R-V EX-L $19,319. 31k miles, 4dr SUV 844-467-9558 DLR 20 15 H O NDA C R-V LX $19,459. 13k miles, Copper sunset 844-467-9558 DLR 2015 HONDA ACCORD $19,690. 4Dr Se Blue 52,613mi, 44-467-9558 DLR 20 14 H O NDA O DY SS EY EX $19,900 W/NAV 65K MI 844-467-9795 DLR 20 14 H O NDA O DY SS EY EX-L$19,944 4DR PASS VAN 66,215 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C EX-L $19,986. 21k mi., White 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX $20,892. 21K MI White orchid Pearl 844-467-9558 DLR 20 1 6 H O NDA C IVI C $20,950 COSMIC BLUE, 12K MI 855-481-2060 DLR 2015 HONDA CR V $20,950 WHITE PEARL, EX-L, 26K MI 855-481-2060 DLR 2016 HONDA ACCORD $21,477 WHITE PEARL, 20K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V $21,877 SUNSET PEARL, EX 32K MI 855-481-2060 DLR 20 1 6 H O NDA A CCO RD $21,877 WHITE PEARL, EX-L 32K MI 855-481-2060 DLR 20 1 6 H O NDA A CCO RD $21,877 WHITE PEARL, EX-L 32K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V $21,950 URBAN TITANIUM, 48K MI 855-481-2060 DLR 20 15 H O NDA O DY SS EY $21,950 BLACK PEARL, EX-L, 50K MI 855-481-2060 DLR 20 15 H O NDA C R-V $21,987 MODERN STEEL, 22K MI 855-481-2060 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. 59k mi., 2dr Coupe Yellow 844-467-9558 DLR 20 15 H O NDA cr-v EX-L, $22,265, 4Dr suv 17,149 MI 844-467-9558 DLR 2015 HONDA cr-v EX-L, $22,265, 4Dr suv 17,149 MI 844-467-9558 DLR 2016 HONDA CR V EX $22,388. 4dr SUV 18,499 mi 844-467-9558 DLR 20 15 H O NDA A CCO RD $22,477 SILVER METALLIC, 77K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V EX-L $22,490 4DR SUV 17,467 M 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 20 15 H O NDA O DY SS EY $22,950 SMOKY TOPAZ, EX-L, 35K MI 855-481-2060 DLR 20 1 6 H O NDA A CCO RD $23,477 WHITE PEARL, EX-L, 25K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $23,950 WHITE PEARL, EX-L, 40K MI 855-481-2060 DLR 20 15 H O NDA O DY SS EY $23,950 ALBASTER SILVER, 40K MI 855-481-2060 DLR 20 15 H O NDA C R-V $23,987 SILVER METALLIC, 26K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $24,477 SMOKY TOPAZ, SE 44K MI 855-481-2060 DLR 7160 HONDA 2016 HONDA PILOT $24,950 DARK CHERRY, EX 41K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $24,950 BLACK PEARL, EX-L 53K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $24,950 WHITE PEARL, EX-L 42K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY EX-L$25,542 4Dr SE, BLK 37,457 MI 844-467-9558 DLR 2016 HONDA PILOT EX L $26,312 4DR SUV, 26,295 MI 844-467-9558 Dlr 20 1 6 H O NDA O DY SS EY EX-L, $26,716 4Dr Pass, Gray 35,767MI 844-467-9558 DLR 20 15 H O NDA PIL O T $26,990 4DR FWD Silver 64,766 m 844-468-0509 dlr 20 1 6 H O NDA PIL O T EX-L $27,896. 4Dr Suv, Blue 49,279 mi, 44-467-9558 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 7163 HYUNDAI 2002 HYUNDAI S ANTA FE $4,990 4Dr AWD Blue 844-468-0509 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 2017 HYUNDAI VELOSTER $12,900, 20K MILES 844-467-9795 DLR 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 11 HYUNDAI SO NATA $12,990 4DR SEDAN SE 87,127 m 844-468-0509 dlr 2013 HYUNDAI SANTE FE $13,911. WHITE, NAV, 67K MI 855-280-4707 DLR 20 17 HYUNDAI SO NATA $14,573. 41k miles, Silver 844-467-9558 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 2017 HYUNDAI TUCSON SE $16,412 4DR SUV 35,505 M 844-467-9558 DLR 20 17 HYUNDAI ELANTRA $16,990 4DR HATCHBACK 37,065 m 844-468-0509 dlr 20 17 HYUNDAI TU CSO N $17,358 4DR SUV 22,072 M 844-467-9558 DLR 2017 HYUNDAI SONATA SE 14,900, 42K MI 844-467-9795 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2009 INFINITI G37 CONVERT $14,279., 88k mi., Sky 844-467-9558 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 $7,987 DARK CHERRY, EX 138K MI 855-481-2060 DLR 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 $12,549 4DR SE 62,857 M 844-467-9558 DLR 7177 KIA 20 1 6 KIA O PTIMA LX $13,900 Latitude 44K MI 844-467-9795 DLR 2017 KIA FORTE LX $14 596 1,748 mi, Garnet Red 844-467-9558 DLR 20 14 KIA O PTIMA $14,990 4Dr EX Red 79,965 Mi 844-468-0509 dlr 20 1 6 KIA S P O RTA G E EX $15,496, 4DR SUV, WHITE 41,069 MI 844-467-9558 DLR 20 15 KIA O PTIMA EX $15,839 4DR SE 29,782 M 844-467-9558 DLR 20 15 KIA O PTIMA $16,990 4DR SE LX 23,313 Mi 844-468-0509 dlr 20 15 KIA SO RENT O $17,990 4DR FWD Gray 74,981 Mi 844-468-0509 dlr 2016 KIASEDONA $20,990 Pass. Van 39,431 Mi 844-468-0509 dlr 20 1 6 KIA F O RTE LX 11,900,12k MI 844-467-9795 DLR 7178 LEXUS 2003 LEXU S GS300 Loaded $6,900, Extra Clean 110,000 K MI 844-467-9795 DLR 2009 LEXU S RX3 5 0 $14,990. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 200 4 LEXU S L S -4 30 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $20,911. AGATE, CERT, 31K MI. 855-280-4707 DLR 20 14 LEXU S E S 3 5 0 $25,990. WHITE, CERT, 22K MI. 855-280-4707 DLR 20 1 6 LEXU S E S 3 5 0 $26,911. SILVER, 26K MI. 855-280-4707 DLR 20 15 LEXU S G X-4 60 $36,911. BLACK, CERT, NAV, 29K MI. 855-280-4707 DLR 20 15 LEXU S R C 3 5 0 $37,990. BLUE, CERT, NAV, 22K MI. 855-280-4707 DLR 20 1 6 LEXU S L S -4 30 $55,990. WHITE, CERT, NAV, 19K MI. 855-280-4707 DLR 20 1 8 LEXU S NX300 GRAY, CERT, NAV, 815 MI. 855-280-4707 DLR 7180 MAZDA 2001 MAZDA MIATA-MX-5 $4,000 red, automatic, A/C, excellent 941-505-0537 2009 MAZDA MIATA G RAND TOURING $12,336. 50k mi, 844-467-9558 DLR 20 1 6 MAZDA MX-5 MIATA $20,950. RED METALLIC, 3,649 MI 855-481-2060 DLR 7190 MERCEDES 20 14 MER C EDE S -BENZ $20,900,C250 28K MI 844-467-9795 DLR 7192 MINI COOPER 20 14 MINI COO PER CO UPE $13,900, Must See!! 46k MI 844-467-9795 DLR 7200 NISSAN 2016 NISSAN VERSA 1 6S $8,033 4DR SE 44,303 M 844-467-9558 DLR 20 1 6 NI SS AN S ENTRA S $11,254 4Dr SE, 34,375 MI 844-467-9558 DLR 20 14 NI SS AN ALTIMA 2 .5 SV $12,817., 41k miles, Silver. 844-467-9558 DLR 20 1 3 NI SS AN R OG UE S $12,900 53k MI 844-467-9795 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 S $15,993. 4Dr Suv, Red 49,125 mi, 44-467-9558 DLR 20 17 NI SS AN R OG UE SPORT S$16,463 4DR SUV 19,573 MI 844-467-9558 Dlr

PAGE 23

The Sun /Friday, June 29, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS / OUR TOWN FAITH 11 7200 NISSAN 20 17 NI SS AN R OG UE S V $18,385. 31k miles, Silver 844-467-9558 DLR 2016 NISSAN ROGUE $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 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 2013 SUBAR u OUTBACK $16,900 AWD Loaded 844-467-9795 dlr 7210 TOYOTA 20 15 T O Y O TA AVAL O N HYBIRD LIMITED $24,308., 38kmi. 844-467-9558 DLR 2006 TOYOTA SCION XA $4,350 XA, 4 Dr. Hatchback, Auto, AC, PW, PL, 47K Mi. Well Maintained (732)-887-4818 200 7 T O Y O TA CO R O LLA S $6,876., 80k mi, Super white 844-467-9558 DLR 2003 T O Y O TA C AMRY S E $6,900 115,000 MI 844-467-9795 DLR 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2013TOYOTA PRIUS C FOUR, $10,139, 57k mi, 5D Hatchback 844-467-9558 DLR 20 15 T O Y O TA CO R O LLA LE $10,465. 4Dr Sedan 71,827 mi, 844-467-9558 DLR 20 1 3 T O Y O TA PRIU S C $12,990 5dr Hatchback 26,369 m 844-468-0509 DLR 20 1 2 T O Y O TA PRIU S V $13,990.GRAY, 56K MI. 855-280-4707 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 2013 TOYOTA RAV 4 LIMITED $17,736. 58k mi. 844-467-9558 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 PRIU S $18,990. GRAY, 28K MI. 855-280-4707 DLR 20 17 T O Y O TA S IENNA Le $23,559 4Dr 7Pass Van 33,363 MI 844-467-9558 DLR 20 1 3 T O Y O TA TA CO MA $27,990 4x4 Double Cab 65,766 m 844-468-0509 DLR 20 1 6 T O Y O TA 4 RUNNER S R5 $29,331., Blue pearl, 32k mi., 844-467-9558 DLR 20 1 6 T O Y O TA TUNDRA $30,990 5dr Hatchback 26,137 m 844-468-0509 DLR 20 1 2 T O Y O TA C AMRY S E 10,900,89K MI 844-467-9795 DLR 7220 VOLKSWAGEN 20 1 6 VW JETTA 1.4T S w/ technology $13,074. 17k miles, 844-467-9558 DLR 20 1 3 VW G TI Wolfsburg Edition $11,389. 75k mi, Candy white 844-467-9558 DLR 2014 VW JETTA 2 0L TDI $12,006 4DR SE, WHITE 77,071 M 844-467-9558 DLR 20 17 VW JETTA 1.4T S $13,595. 9k miles, White 844-467-9558 DLR 20 15 VW JETTA 1. 8 T SPORT $14,063. 22k mi, silk blue 844-467-9558 DLR 20 1 6 VW PA SS AT 1. 8 T S E $17,606. 17k mi, 4Dr Se 844-467-9558 DLR 20 1 6 VW PA SS AT 1. 8 T S E $17,606. 17k mi, 4Dr Se 844-467-9558 DLR 2016 VW GOLF GTI SE w / performance pkg. $21,201., 50k mi, silver 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 $15,417 4Dr SUV, 8,237 MI 844-467-9558 DLR 7240 MISC.IMPORTS 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 7260 AUTOS WANTED I BUY SCRAP CARS & TRUCKS Edward 941-456-1342 WE BUY & PICK UP JUNK CARS 941-661-1928 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 SWAMP BUGGY SEATS 2 Bucket Van seats Ex cond. $150/ pair 941-661-2667 00 02 DODGE 25 35 4X4 HUBS ABS, 8 LUG, NIB $100 941-286-3826 7290 VANS 2006 CHEVROLET EXPRESS $4,700 Work van, runs good, cold AC, 169,000 miles, good tires, bad paint, no leaks 941-716-2160 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 17 KIA S ED O NA L $20 880 19k miles Bright Silver 844-467-9558 DLR 20 15 T O Y O TA S IENNA LE $22,352., 7 pass., 31k miles. 844-467-9558 DLR 2015 DODGE G ran d C aravan WHEELCHAIR 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 CLASSIC 1987 FORD F-150 $1,995 OBO, Lariat with buddy seat. 513-253-1922 2016 FORD F-150 $33,000 Crew Cab, Lariat, White Platinum Metallic, Med Gray Int., Liner & Cover, ext warranty. 734-634-8829 2006 T O Y O TA 4-RUNNER WHITE, LD, 24K MI. 855-280-4707 DLR 1996 CHEVY 1500 special edition, short bed, step side, 4.3 Eng, Auto, Bucket Seats & Consule. All Orig. only 2 owners, $4700 704-223-0927 Englwd 7305 SPORT UTILITY/ VEHICLES 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 14 M C KEE Boat motor (Needs Starter) Iw you remove. $500 941-268-0934 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. 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 16 2004 SUNDANCE CC, 2005 TRAILER. 40HP JOHNSONO/B. GARAGEKEPT! 3 BATTERIES, TROLLINGMOTOR, FF, LIVEWELL...ETC! $5,250. 941-830-4693 14.5` SHOALWATER CAT T-TOP, 2016 E-TECH60 (APPROX30 HRS), GARMIN441S GPS, TROLLINGMOTOR, 2 STICKITANCHORPINSW/ BRAKE, NEWBAITWELLPUMP, SINGLEAXLETRL. $12,500. 941-204-4494 OR941-286-2977 7331 SAILBOATS 34 2004 GEMINI CATAMARAN CRUISER 3 Double Statetooms, Westerbeke Diesel, only 2.6Ft Draft with Boards up. Air Conditioned, Price Just RE DUCED! Locally available. Call Skip Mansfield 941-769-0468 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 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2000 HDROADKING rebuilt 2017, Great Buy @ $4,700, Looks Great, Runs Great. Jim 941-623-8779 7370 CAMPERS/ TRAVEL TRAILERS Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 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 T urnyou r trashinto cash! Advertise youryard sa l e! SAVE $$$HUGE CLEARANCE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7382 RV/CAMPER PARTS POP UP CAMPER C o l eman crank model 1980's needs rehab selling for parts 499 obo 941-249-0866 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! TODAY Outdoor Market, American Legion 103 Fri Sat & Sun 8-1 Variety of Vendors year around 2101 Taylor Rd Interested vendors call 941.626-2569 Button Creations, Button Creations 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 Simply 60s Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Music by Just Friends@25538 ShorePG6372606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Mahjong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. 4th of July Sale, 4th of July Sale Buy one get one free! Cleveland UMC 28038 Cleveland Ave Punta Gorda Fri. 29th 1p-5p & Sat. 30th 9a-1p Music & Dancing, D. C. Elks 2763 Open 4pm, Frank Amadeo 6:30-9:30pm, Prime Rib, Fish & more 5-8pm, Reservations 941-249-8067 Am Leg Aux 103 Bingo, 6-9 PM Open to Public Smoke Free. Accepting School Supplies for Free Card. Big Pots Great Fun! 2101 Taylor Rd PG 639-6337 Aid Special Olympics, Car wash fundraiser, 9am to 2pm, Charlotte State Bank & Trust Peachland office, 24163 Peachland Blvd., PC. 627-0038. SATURDAY Outdoor Market, American Legion 103 Fri Sat & Sun 8-1 Variety of Vendors year around 2101 Taylor Rd Interested vendors call 941.626-2569 Free Art Show, FREE Art Show at the Port Charlotte Fairgrounds this Sat (30th) 10 till 3 Free parking! Under roof Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/payouts up to $250. 625-4175. Capt Ron in Town!, Captain Rons PHILLY CHEESE-STEAKS, 11-1pm or until Sold Out, D. C. Elks 2763, 1133 Capricorn Blvd., 941-249-8067 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6pm QnHrts; 6:30-9:30 Music by TaT2 @25538ShorePG6372606;members&guests CHS Mock Trial Team, Car wash fundraiser, noon to 4pm, Charlotte State Bank & Trust Punta Gorda office, 2331 Tamiami Trail. 639-2511. Music & Dancing, D. C. Elks 2763 Open 4pm, Prime Rib, Fish & more 5-8pm Ambush 6:30-9:30pm Dinner Reservations 941-249-8067 TODAY Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $2 to play! Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. Teen Rock Painting, Mandala rock painting 2:00 ages 11-18 Register scgov.net Elsie Quirk Library 100 W Dearborn 861-5000 Friday Dine & Dance, Chicken Marsala Special & reg menu 5-7:30pm Music by Escape 7-10pm Rotonda Elks, members & guests Dinner & Concert, 6:30 pm, New Hope Baptist Church, 2100 Englewood Road, 941-474-7647, Love offering taken. Bring dish to share for potluck. SATURDAY Family Rock Painting, Create painted rocks to keep or share. All ages. 10 am-noon. Elsie Quirk Library 100 W Dearborn 861-5000 Free Art Show, FREE Art Show at the Port Charlotte Fairgrounds this Sat (30th) 10 till 3, Free parking, under roof! Cornhole 12:30pm, Corn Hole 12:30pm sign in. Games start 1pm $2 per game. Bring a buddy or come solo. Members & guests Rotonda Elks Bingo, VFW 10178 Auxiliary 550 N. McCall Rd. Englewood 1:00 3:30 PM Public Welcome 941-474-7516 SUNDAY Broasted Chicken, Delicious Broasted Chicken Dinner $8.50 served 2-4pm Dine in or take out. Rotonda Elks, members & guests Sunday Blue Plate, Shrimp Skewers$6.00 VFW Aux 550 N. McCall Rd. Englewood Dine In Carry Out 4:00 6:00 P.m. Public Welcome. MONDAY Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Rd. (941)474-7516 Come join us! Wings & Dancing, Wings, wet & dry, burgers, philly cheesesteak & more 5-7pm Music: Escape 6-9pm Members & guests Rotonda Elks Pioneer Days Meeting, This meeting is open to the public. Monday, July 2, 6pm at the Elsie Quirk Library. Sign up to volunteer! Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 North Port Moose, Happy Friday! Prime rib dinner special and salmon! Karoke with Gil and Rhonda at 7! 14156 Tamiami trl 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 SATURDAY North Port VFW, Members & Guests, 10AM-10PM, Pool Table, Bowling, Golf, Jukebox...whats your pleasure, 4860 Trott Cir, NP 426-6865 Adult Boxing, USA Boxing. Self-defense, confidence, weight loss. Sat. 2-3 at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail. com CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS America The Beautiful Patriotic Concert, Celebrate the 4th with a fantastic patriotic show! Music of Irving Berlin, Woody Guthrie, Lee Greenwood, Elton & Elvis. Brian Gurl, Katherine Alexandra and Michele Pruyn & band. Tuesday July 3rd, 7pm Venice Presbyterian Church, 825 The Rialto. Tickets: $20 per person. At door or call: (828) 284-2953 Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, June 29, 2018 LOCAL SPORTS LOCAL SPORTS 12 Con“dence can foster success. Port Charlotte Pirate Corrine Bresky may have been lacking in experience, but with her parents, encouragement, she tried out for the Port Charlotte Pirates tennis team. Bresky had limited experience with the sport, had taken a respite from tennis, and was uncertain of her ability to compete at the interscholastic level. The student-athlete decided to pick up a racquet again, and chose tennis as the discipline she would compete in as her spring sport. Bresky more than exceeded any reservations she may have had by making the team, but she also “nished the season with an undefeated record as the Pirates No. 2 player. That was super encouraging,Ž Bresky said of going unbeaten as a freshman. I remember my whole team was so supportive that year. I was kind of like the underdog that they didnt expect. Just this short little 52Ž girl not saying a word, and then Id go up against these girls who were like 58Ž and not expecting anything out of me. So, that was kind of crazy.Ž Fast-forward three years, and Bresky has become a focal part of Port Charlotte tennis. Bresky, the Suns All-Area girls tennis Player of the Year, has played as the Pirates No. 1 player and captain since her sophomore season „ a rare feat for someone so young. Ill miss her personality the most, but Ill also miss her leadership and her ability to be a role model for the other girls, always being encouraging and positive,Ž Pirates girls tennis coach Lisa BrannoPenwell said of Bresky graduating. Shes been team captain since she was a sophomore, which is unheard of that I would pick somebody so young. I just knew that she had the personality and skill for it. Even when she was a sophomore, there were seniors who were looking up to her because shes so sweet and dedicated. Itll be a loss for all of us, to not have her leadership or her dedication.Ž Following that undefeated freshman season, Bresky fully committed herself to tennis. Along with hiring a coach to help her outside of school, she also began playing in USTA tournaments in the summer before her sophomore season. The superior quality of competition was what Bresky called a wake-up call,Ž it prepared her well for the challenges she faced in her promotion to being the Pirates No. 1 player. Sophomore year was de“nitely frustrating, adjusting to be the No. 1,Ž Bresky said. Playing up and with all these girls at North Fort Myers, Fort Myers and Venice, it was kind of tough especially because I wasnt adjusted yet and I was just coming off my “rst season. It was de“nitely hard at “rst but, if anything, it encouraged me to get better.Ž As a senior in 2018, Bresky had what coach Branno-Penwell called her most con“dent seasonŽ in which she added skill to her game, which had previously relied upon athleticism. A driven person who also played soccer, participated in school clubs and “nished near the top of her class, Bresky gave herself one more goal before her senior season „ become the All-Area Player of the Year. Theres not a more deserving person, and she said at the beginning of the season, My goal is to be the All-Area Player of the Year. She said every year she sees the newspaper and it always says Lemon Bay, Lemon Bay, Lemon Bay, and she said, This is my year, I can do it. She said that the “rst day of practice this year, and Im so happy for her. She set that goal, and thats who she is. When she puts her mind to something, its gonna happen.Ž Bresky “nished her senior season 7-3 in singles play and 8-2 in doubles with partner Zoe Burkhart. She defeated North Port, Charlotte, Lemon Bay, Ida Baker and Riverdale in all her matches against the opposition this season, and also took Venice to a third set in singles and defeated the Indians in doubles. A challenging schedule that had the Pirates facing some of the areas most dominant programs, including those of Fort Myers and Venice, served as the impetus for Bresky to take on a greater role, ”ourishing as a leader by demonstrating her heart and character on and off the court. It was so refreshing as a coach to see her “nally get that con“dence (senior year), and she would pass that onto the other girls, no matter what match we were going into,Ž Branno-Penwell said. When we were going to Fort Myers in the van, the other girls were saying, Oh, Fort Myers, we have no chance. And Corrines there like, Come on, I dont care who it is, were gonna play great and do our best. Were not gonna give up and let them win that easily. Shes been great like that.Ž Playing in a district with both the Green Wave and the Indians, Breskys time as a Pirate ended when she didnt advance out of district play this season, but she said she plans to continue with tennis for as long as she can. Bresky will move on to study neuropsychology at Florida State, where she said she plans to also play on the girls club tennis team. When I came in freshman year, I just kind of off-handedly joined the sport and I was like, Yeah, sure, Ill give it a try,Ž she said. So it wasnt anything that I expected to be good at. And I hope to play at the club level, and its going to be something I play for the rest of my life. Its taught me a lot about how it can mentally impact you because tennis is such a mental game. You can get in someones head so easily. They can have the best strokes in the world, but if you make them mishit once, theyll start missing more and get in their own head. So its just taught me that you have to be persistent in life.ŽAll-Area Team Kajal Kadiwar, Charlotte „ Kadiwar, a senior at Charlotte, has played both No. 1 singles and No. 1 doubles for the Tarpons since her freshman season. So“a Scalvini, Charlotte „ In her “rst season at Charlotte, Scalvini stepped in to play No. 2 singles and teamed up with Kadiwar to form the Tarpons No. 1 doubles team. Michelle Bifaretti, Port Charlotte „ Playing out of the No. 3 position for Port Charlotte in her sophomore season, Bifaretti “nished the season 5-2, with her two losses coming to North Fort Myers and Venice. Coach Branno-Penwell said that Bifaretti played much more calmly and con“dently this year, and that she will be a local player to watch in coming seasons because of her powerful ground strokes. Chloe DiDonato, Lemon Bay „ In her “rst season starting for Lemon Bay, DiDonato played as the Manta Rays No. 1 player. DiDonato, a senior, “nished 4-8 but helped Lemon Bay make its 13th straight trip to Regionals. Siena Burger, Lemon Bay „ Playing for Lemon Bay out of the No. 2 singles position and on the No. 2 doubles team, Burger was 10-3 and teamed up with Samantha Cahill to become district champions in doubles play. Lauren Maheu, Lemon Bay „ Maheu, a multisport athlete at Lemon Bay, started out of the No. 5 position for Lemon Bay in 2018 after playing as an alternate for years. In her senior season, Maheu went undefeated and her district championship win was pivotal in the Lady Mantas “nishing as district tournament runner-ups.Bresky builds career to be remembered at Port CharlotteBy VINNIE PORTELLGONDOLIER SPORTS EDITOR After an unexpected undefeated freshman season, Corrine Bresky began playing in USTA tournaments and soon moved up to be the Pirates No. 1 player. PHOTOS PROVIDED BY CORRINE BRESKYCorrine Bresky has played in the Pirates No.1 singles and No.1 doubles positions since her sophomore season. ALLAREA TENNIS Angie & Garys act showcases a wide variety of musical styles spanning the last fty years, with songs from such 50s and 60s artists as The Shirells, Patsy Cline, Dean Martin, and Frank Sinatra. They also perform hits from the 70s and 80s by artist like Dobie Gray Bette Midler and The Romantics Youll hear country classics from Patsy Cline and Kenny Rogers as well as modern favorites from Lonestar and Miranda Lambert They even play some much more recent pop songs from Los Lonely Boys Megan Trainor and John Legend There is truly something for everyone!All Seats Reserved$15-$20Taxes & Fees Included7:00pm Showtime Order online: www.SunEvents.comBy phone: (941) 625-4175 M-F 9am-2pmIn person: All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements. William H. Wakeman, III Cultural Center Theater50 years of MEMORIES & RADIO HITS BY LEAD SINGERS FROM adno=720053 adno=720052

PAGE 25

The News Wire Friday, June 29, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Robot with artificial intelligence set to invade spaceThe large, round, plastic robot head is part of SpaceXs latest supply delivery to the International Space Station. See page 3. ANNAPOLIS, Md. „ A gunman opened “re in a newspaper of“ce in Marylands capital Thursday, killing “ve people and wounding others before being taken into custody in what appeared to be one of the deadliest attacks on journalists in U.S. history, police and witnesses said. Police said the suspect was a white man in his late 30s whose rampage at The Capital Gazette followed social media threats directed at the newspaper. Authorities said the man entered the building in a targeted attack and looked for his victims.Ž He threw smoke grenades and “red a shotgun at his victims, according to Anne Arundel County Acting Police Chief William Krampf. This person was prepared today to come in, this person was prepared to shoot people. His intent was to cause harm,Ž Krampf said. Krampf declined to identify the suspect but said he was a Maryland resident and search warrants were being sought for his home. Phil Davis, a reporter who covers courts and crime for the paper, tweeted that the gunman shot out the glass door to the of“ce and “red into the newsroom, sending people scrambling for cover under desks. A single shooter shot multiple people at my of“ce, some of whom are dead,Ž he wrote. Davis added: There is nothing more terrifying than hearing multiple people get shot while youre under your desk and then hear the gunman reload.Ž The attacker had mutilated his “ngers in an apparent attempt to make it harder to identify him, according to a law enforcement of“cial who was not authorized to discuss the investigation and spoke on condition of anonymity. Another of“cial who also spoke on condition of anonymity said investigators identi“ed the man using facial recognition technology. The shooting „ which came amid months of verbal and online attacks on the fake news mediaŽ from politicians and others from President Five killed in Maryland newspaper shootingBy BRIAN WITTEASSOCIATED PRESS AP PHOTOSPolice secure the scene of a shooting at an oce building housing The Capital Gazette newspaper in Annapolis, Maryland, on Thur sday.SHOOTING | 8 Maryland Police Lt. Ryan Frashure speaks to the media at the scene of Thursdays shooting.There is nothing more terrifying than hearing multiple people get shot while youre under your desk and then hear the gunman reload.Ž„ Phil Davis, Capital Gazette reporter MOSCOW „ Russian President Vladimir Putin and U.S. President Donald Trump will hold a summit in Helsinki on July 16, a long-expected encounter that comes amid spiraling tensions between Moscow and Washington. A terse synchronized statement issued by the Kremlin and the White House said Putin, Trump to hold summit in Helsinki on July 16By VLADIMIR ISACHENKOVASSOCIATED PRESSSUMMIT | 8WASHINGTON „ A spotlight quickly focused on two Republican senators Thursday in the “ght-to-come over President Donald Trumps Supreme Court nomination „ Susan Collins and Lisa Murkowski, whose support for abortion access will reverberate throughout the debate. Every vote matters in the narrowly divided chamber, and the two women are already facing enormous pressure. Activist groups, particularly those aligned with Democrats, want them to rule out voting for a conservative nominee who might make precedent-shattering court decisions on abortion, gay marriage and other social issues. Murkowski, of Alaska, made no such promise. But she vowed a careful vetting of the person President Donald Trump picks, saying she has extremely highŽ standards for the court and the Spotlight turns to GOP women in Supreme Court fightBy LISA MASCARO and CATHERINE LUCEYASSOCIATED PRESSSPOTLIGHT | 8Reporter: Capital Gazette office was like a war zone adno=50536657 EXPIRES JUNE 30, 2018

PAGE 26

Page 2 www.yoursun.com The Sun / Friday, June 29, 2018 TODAY / TONIGHTA stray afternoon t-storm A thunderstorm in the areaHIGH 90 LOW 7755% chance of rain 40% chance of rainA couple of afternoon thunderstorms around90 / 7660% chance of rain SATURDAY GULF WATER TEMPERATURESun and clouds with a stray t-storm; humid92 / 7640% chance of rain SUNDAYSome sun, a t-storm around in the p.m.92 / 7640% chance of rain MONDAYVariably cloudy, a t-storm possible; humid92 / 7530% chance of rain WEDNESDAYHumid with some sun; an afternoon t-storm92 / 7760% chance of rain TUESDAY 2 3 5 6 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 430-50 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 VENICE91951011029292Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 3.01Ž Normal month to date 8.19Ž Year to date 23.31Ž Normal year to date 20.23Ž Record 2.30Ž (1974) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 2.87Ž Normal month to date 6.90Ž Year to date 13.13Ž Normal year to date 20.14Ž Record 2.30Ž (2001) High/Low 93/77 Normal High/Low 92/73 Record High 98 (1980) Record Low 68 (1990) High/Low 91/74 High/Low 90/79 Normal High/Low 90/74 Record High 95 (2010) Record Low 59 (2000)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 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 Sat.Apalachicola 91 78 t 89 78 t Bradenton 90 78 t 88 77 t Clearwater 89 78 t 88 78 t Coral Springs 91 77 t 91 77 t Daytona Beach 90 73 t 88 72 t Fort Lauderdale 88 78 t 89 77 t Fort Myers 91 77 t 90 77 t Gainesville 93 73 t 89 74 t Jacksonville 89 72 t 88 71 t Key Largo 87 80 pc 88 80 t Key West 88 78 c 89 81 t Lakeland 89 75 t 88 73 t Melbourne 91 77 t 91 75 t Miami 89 79 t 89 78 t Naples 91 77 t 91 79 t Ocala 89 73 t 87 71 t Okeechobee 90 74 t 88 72 t Orlando 91 74 t 88 72 t Panama City 88 76 t 87 77 t Pensacola 91 74 t 89 75 t Pompano Beach 90 80 t 91 78 t St. Augustine 88 73 t 87 71 t St. Petersburg 89 76 t 88 75 t Sarasota 90 75 t 89 75 t Tallahassee 90 74 t 88 73 t Tampa 89 78 t 89 77 t Vero Beach 90 74 t 91 73 t West Palm Beach 88 74 t 88 74 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:20a 9:28a 3:39p --Sat. 6:47a 12:01a 4:16p 10:07a Today 4:57a 7:44a 2:16p 10:17p Sat. 5:24a 8:23a 2:53p 10:51p Today 3:52a 6:26a 1:01p 9:02p Sat. 4:36a 7:01a 1:26p 9:39p Today 6:52a 9:57a 4:11p --Sat. 7:19a 12:30a 4:48p 10:36a Today 3:12a 6:23a 12:31p 8:56p Sat. 3:39a 7:02a 1:08p 9:30p SSE 3-6 0-1 Light WSW 4-8 1-2 LightFt. Myers 91/77 storms afternoon Punta Gorda 90/77 storms afternoon Sarasota 90/75 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. 2018Last Jul 6 New Jul 12 First Jul 19 Full Jul 27 Today 9:41 p.m. 7:47 a.m. Saturday 10:23 p.m. 8:38 a.m. Today 6:37 a.m. 8:26 p.m. Saturday 6:38 a.m. 8:26 p.m. Today 7:09a 12:57a 7:33p 1:21p Sat. 8:00a 1:48a 8:24p 2:12p Sun. 8:52a 2:40a 9:15p 3:03p Monterrey 97/73 Chihuahua 86/67 Los Angeles 77/62 Washington 92/75 New York 90/74 Miami 89/79 Atlanta 92/74 Detroit 90/74 Houston 97/77 Kansas City 97/74 Chicago 95/80 Minneapolis 97/78 El Paso 97/74 Denver 94/59 Billings 66/53 San Francisco 76/59 Seattle 70/56 Toronto 88/68 Montreal 86/65 Winnipeg 76/62 Ottawa 87/67 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: 06/29/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 94 69 pc 94 64 pc Anchorage 62 51 c 61 50 c Atlanta 92 74 pc 90 72 t Baltimore 91 69 s 96 71 s Billings 66 53 t 73 56 c Birmingham 91 74 t 91 73 t Boise 78 53 pc 84 56 pc Boston 85 72 pc 90 76 s Buffalo 85 71 s 89 73 s Burlington, VT 86 67 pc 90 72 s Charleston, WV 90 65 s 95 70 s Charlotte 97 73 pc 94 73 s Chicago 95 80 s 97 79 s Cincinnati 91 70 pc 93 72 pc Cleveland 90 72 s 95 73 s Columbia, SC 99 73 pc 92 73 t Columbus, OH 90 68 s 93 71 s Concord, NH 88 61 s 92 68 pc Dallas 98 76 s 99 77 s Denver 94 59 pc 78 57 pc Des Moines 99 76 s 95 70 t Detroit 90 74 s 96 77 pc Duluth 85 65 t 81 62 t Fairbanks 71 52 c 72 54 sh Fargo 89 66 c 83 62 t Hartford 89 66 pc 93 72 pc Helena 68 49 t 73 55 c Honolulu 86 76 s 88 75 pc Houston 97 77 t 95 77 pc Indianapolis 92 74 pc 93 74 pc Jackson, MS 95 75 t 93 75 t Kansas City 97 74 s 95 70 pc Knoxville 91 69 pc 92 70 pc Las Vegas 102 79 s 103 82 s Los Angeles 77 62 pc 77 61 pc Louisville 93 73 pc 93 76 pc Memphis 97 78 pc 96 76 pc Milwaukee 87 77 s 92 74 s Minneapolis 97 78 pc 85 70 t Montgomery 92 72 t 92 71 t Nashville 95 74 t 95 73 pc New Orleans 93 79 pc 92 79 t New York City 90 74 s 94 78 s Norfolk, VA 88 74 s 92 74 pc Oklahoma City 93 75 s 94 74 pc Omaha 100 77 s 91 67 t Philadelphia 92 74 s 95 77 s Phoenix 105 81 s 104 80 s Pittsburgh 88 66 s 93 70 s Portland, ME 83 62 pc 84 65 s Portland, OR 74 57 pc 76 59 pc Providence 89 70 pc 91 73 pc Raleigh 96 70 s 97 71 s Salt Lake City 83 59 pc 81 61 s St. Louis 98 78 pc 97 78 s San Antonio 99 77 pc 100 76 s San Diego 70 64 pc 71 63 pc San Francisco 76 59 pc 82 61 pc Seattle 70 56 pc 67 55 pc Washington, DC 92 75 s 95 76 s Amsterdam 74 58 s 77 59 s Baghdad 109 81 s 108 80 s Beijing 101 74 s 98 70 s Berlin 82 52 s 71 50 s Buenos Aires 65 45 s 61 54 pc Cairo 93 71 s 94 74 s Calgary 64 47 pc 68 45 pc Cancun 88 77 pc 88 75 pc Dublin 73 55 s 70 55 pc Edmonton 71 47 c 71 44 c Halifax 67 58 r 78 57 pc Kiev 81 63 t 75 52 r London 82 56 s 81 62 pc Madrid 91 67 s 87 63 s Mexico City 73 53 t 75 54 t Montreal 86 65 s 86 71 pc Ottawa 87 67 s 91 72 t Paris 84 65 pc 90 67 s Regina 72 51 c 73 51 r Rio de Janeiro 82 67 s 82 68 s Rome 82 64 s 86 65 s St. Johns 66 53 c 65 51 c San Juan 88 78 s 87 78 s Sydney 63 47 c 69 46 s Tokyo 88 76 s 88 75 pc Toronto 88 68 c 94 74 s Vancouver 68 57 c 66 56 pc Winnipeg 76 62 sh 73 57 cHigh ................... 105 at Needles, CALow .............. 33 at Bryce Canyon, UT(For the 48 contiguous states yesterday)89Some gardens in the Reno, Nev., area ran out of luck on June 29, 1963, when temperatures dropped to 32 degrees. Q: Where was the worst hailstorm ever?A: Hunan Province, China; 200 people were killed; June 19, 1932 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 90/77 90/74 90/75 89/75 91/75 89/75 90/74 88/73 90/74 89/78 90/78 88/79 89/78 91/77 90/75 90/77 89/75 90/76 90/76 90/75 90/75 90/75 90/75 89/76 90/75 89/80 89/79 90/77 91/75 90/78 89/78 90/74 90/75 89/78 88/80 90/77 90/76 90/76 JERUSALEM „ An Israeli court on Thursday convicted a Jewish Israeli man on charges including extortion for making a string of bomb threats targeting U.S. Jewish community centers, airlines and shopping malls „ capping a case that had raised fears of a wave of anti-Semitism in the United States. The Tel Aviv district court did not identify the man because he was a teen when he committed the crimes. But a separate U.S. indictment has identi“ed him as Michael Ron David Kadar, a dual American-Israeli citizen. Kadars arrest in March 2017 followed a trans-Atlantic investigation with the FBI and other international law enforcement agencies. Police said the 19-year-old, from southern Israel, used advanced technologies to mask the origin of his calls and communications to synagogues, community buildings and public venues. In early 2017, there were dozens of bomb threats against Jewish community centers and day schools across the U.S. and in Canada, according to the AntiDefamation League, a Jewish group that battles anti-Semitism. The threats led to evacuations, sent a chill through local Jewish communities and raised fears of rising anti-Semitism. The Israeli indictment said that besides the Jewish centers, Kadar also targeted airports, malls, police stations and Republican state Sen. Ernesto Lopez from Delaware. He also offered his intimidation services over the internet in return for compensation in Bitcoin. In all, Kadar was accused of making over 2,000 threats. Among the allegations in the Israeli indictment were making a bomb threat against an El-Al ”ight to Israel that sparked “ghter jets to be scrambled, and threatening a Canadian airport, which required passengers to disembark on emergency slides. Six people were injured. He was also accused of threatening a Virgin ”ight that as a result dumped eight tons of fuel over the ocean before landing, and threatening a plane being used by the NBAs Boston Celtics. According to court documents, the defense claimed the suspect was mentally ill and had acted out of boredom. The judge wrote that investigators had determined the young man enjoyed making people panic and putting them in fear and stress. In the U.S., Kadar also faces federal hate crimes, bomb threats, hoax and cyberstalking charges that could potentially put him behind bars for decades, according to an indictment issued in February. Israel has reportedly refused a U.S. request for extradition.Israel convicts hacker who threatened US Jewish centersBy JOSEF FEDERMANASSOCIATED PRESS QUITO, Ecuador (AP) „ Visiting U.S. Vice President Mike Pence praised Ecuadors leader for warming relations on Thursday and urged him to hold a “rm line against neighboring Venezuela, which has been crumbling under a crisis. Winning back trade privileges rejected by Ecuadors former president, Rafael Correa, were a central part of the talks for current President Lenin Moreno. The Ecuadorean people have shown remarkable compassion,Ž Pence said, noting that 350,000 Venezuelans have ”ed to Ecuador, a country of a little more than 16 million people. We must all take strong action to restore democracy in Venezuela.Ž In his Latin American trip, Pence announced $10 million in aid to assist in the absorption of Venezuelan refugees, dedicating $2 million of that to efforts in Ecuador. Pence said that relations have improved under Morenos leadership and noted their shared “ght against international drug traf“ckers. Pence arrived in Quito on Wednesday evening from Manaus, Brazil, where he visited a shelter that houses Venezuelans who have ”ed their homelands economic and political turmoil. Moreno was elected last year with Correas backing but has since broken with his mentor in adopting a more businessand press-friendly stance. Under Moreno, Ecuador has distanced itself from Venezuelan President Nicolas Maduro. Moreno said a solution to the crisis is ultimately up to Venezuelans, but he and Pence agreed to work together in coordination with the Organization of American States to promote citizen rights and fundamental freedoms throughout Latin America, Moreno said. The U.S. has already imposed sanctions on Venezuela, but the Trump administration hopes to persuade more countries in the region to increase pressure on Maduro. Maduro won a second six-year term in May in an election boycotted by the main opposition parties and widely criticized by the U.S. and other governments as a sham. Maduro late Wednesday called Pence a poisonous viper,Ž saying the U.S. and Europe publicly attack Venezuelas democratic shortfalls. The road is not what Mike Pence tells us,Ž Maduro said. We have defeated you and we are going to defeat you, Mike Pence, wherever you are and wherever you travel.ŽPence talks trade, Venezuela crisis during Ecuador visitIsraeli leader says economic pressure on Iran bearing fruit Pakistan says it will be placed back on financial watch list Congo: Countdown toward end of Ebola outbreak beginsJERUSALEM (AP) „ Israels prime minister says demonstrations taking place in Iran prove that international economic pressure against the Islamic Republic is working. Benjamin Netanyahu told a military ceremony on Thursday that the U.S. decision to withdraw from the international nuclear deal with Iran and re-impose sanctions is causing economic upheavalŽ and undermining public support for the government. Not only has the re-imposition of sanctions not united the Iranian public around the regime, the complete opposite is ISLAMABAD (AP) „ Pakistans Foreign Ministry says the country will be placed back on a “nancial watch list by a global task force to give it more time to take steps against KINSHASA, Congo (AP) „ Congos health ministry says the countdown toward the end of its latest Ebola outbreak has begun, as all people who were in contact with the last con“rmed case have passed the 21day incubation period with no sign of the virus. The ministry announced the milestone Thursday. The outbreaks end can be declared when two incubation periods, or 42 days, pass without any new con“rmed cases. There have been 38 con“rmed Ebola cases, including 14 deaths, since the outbreak was declared in early May. MORE HEADLINE NEWS FROM AROUND THE WORLDhappening,Ž he said. Many in Iran understand that the regime of the ayatollahs is wasting precious resources on foreign military subversion instead of investing in civilian needs at home.Ž Israel and Iran are archenemies. Netanyahu has been an outspoken opponent of the nuclear deal and welcomed the U.S. withdrawal. terror “nancing and money laundering. Ministry spokesman Mohammad Faisal at a news conference Thursday downplayed implications of the decision, saying the Paris-based Financial Action Task Force in February had informed Pakistan that it would be returned to its grey listŽ in June. Faisal said the task force will make a formal announcement Friday. Pakistan was on the list from 2012-2015 and its return may deter foreign investment in the Islamic nation. Countries on the list have problems including money laundering and terrorist “nancing that pose a risk to the international “nancial system. AP PHOTOEcuadors President Lenin Moreno, right, shakes hands with U.S.Vice President Mike Pence on Thursday.WORLD NEWS/WEATHER

PAGE 27

The Sun /Friday, June 29, 2018 www.yoursun.com Page 3 NATIONAL NEWSCHICAGO „ A federal judge in Chicago on Thursday ordered the U.S. government to release a 9-year-old Brazilian boy who was separated from his mother at the U.S.Mexico border, saying their continued separation irreparably harms them both.Ž Judge Manish Shah mulled his decision for just a few hours before “nding that Lidia Karine Souza can have custody of her son, Diogo, who has spent four weeks at a government-contracted shelter in Chicago. Shah ordered that the child be released Thursday, but didnt specify a time. Souzas attorneys said she would pick up her son Thursday afternoon. The mother, who has applied for asylum, was released from an immigrant detention facility in Texas on June 9 and is living with relatives outside Boston. Judge Shah has vindicated the rule of law and taken a de“nitive step to allow Lidias son to “nally be with her again. We are hopeful that this outcome will bene“t other families facing similar circumstances,Ž attorneys Jesse Bless and Britt Miller said in a written statement. Shah, the son of immigrants from India, took just four hours before posting his written ruling after a hearing Thursday morning. Continued separation of ... (the) nine-year-old child, and Souza,Ž he wrote, irreparably harms them both.Ž The decision came two days after a different judge ordered the government to reunite more than 2,000 immigrant children with their families within 30 days, or 14 days for those younger than 5. White House spokeswoman Lindsay Walters declined to say Thursday whether the administration will be able to abide by the deadline. She said more than 500 children have been reuni“ed with their families. In Washington, D.C., on Thursday, police arrested nearly 600 people after hundreds of loudly chanting women demonstrated inside a Senate of“ce building against Trumps immigration policy. Among those arrested was Rep. Pramila Jayapal, the Democrat from Washington state said on twitter. Meanwhile, Melania Trump spent time with children at a complex in Phoenix where dozens of migrant children separated from their parents at the border are being held. Souzas son has spent four weeks at a government-contracted shelter in Chicago, much of it alone in a room, quarantined with chickenpox. He spent his ninth birthday on Monday without his mom. Even after Tuesdays ruling in California, Souzas attorneys nonetheless moved forward with an emergency hearing in their lawsuit against the Trump administration. Shah wrote that he understood that volume of paperwork, “lings and forms normally required before the government can release a child in its custody are intended to ensure the childs well-being. But, he said, the governments interests in completing certain procedures to be sure that (Souzas child) is placed in a safe environment and in managing the response to ongoing class litigation do not outweigh the familys interest in reuniting.Ž The “tness of the mother in this case isnt questioned, he said, so dragging out processing only serves to interfere in the familys integrity with little to no bene“t to the governments interests.ŽUS judge orders immediate release of detained Brazilian boyBy MARTHA IRVINE and MICHAEL TARMASSOCIATED PRESS AP PHOTOIn this Tuesday photo provided by paralegal Luana Mazon, Lidia Karine Souza, 27, hugs her 9-year-old son Diogo De Olivera Filho as Souza visited her son for the rst time since they were separated at the U.S.-Mexico border in late May. CAPE CANAVERAL, Fla. „ A robot with true arti“cial intelligence is about to invade space. The large, round, plastic robot head is part of SpaceXs latest supply delivery to the International Space Station. Fridays pre-dawn liftoff also includes two sets of genetically identical female mice, 20 mousestronauts that will pick up where NASAs identical twin brother astronauts left off a few years ago. Super-caffeinated coffee is also ”ying up for the space stations java-craving crew. As intriguing as identical space siblings and turbo-charged space coffee may be, its the German robot „ named Cimon, pronounced Simon, after a genius doctor in science “ctions Captain FutureŽ „ thats stealing the show. Dont worry about AI running amok on the space station. Cimons human handlers promise the “rst AI space bot will behave. No mutinous takeovers like HAL from the 1968 “lm classic 2001: A Space Odyssey.Ž Hes a friendly guy and he has this hard power-off button,Ž German Space Agency physicist Christian Karrasch, the project manager, told The Associated Press on Thursday. Like HAL, the autonomous Cimon is an acronym: it stands for Crew Interactive Mobile Companion. Its AI brain is courtesy of IBM. German astronaut Alexander Gerst, who arrived at the orbiting lab a month ago, will introduce Cimon to space life during three one-hour sessions. Already savvy about Gersts science experiments, the self-propelling Cimon will ”oat at the astronauts side and help, when asked, with research procedures. Cimon has Gersts face and voice imprinted in its memory. So while the robot could assist the “ve other station astronauts, it is best suited for Gerst, according to Karrasch. To get Cimons attention, Gerst will need only to call its name. Their common language will be English, the of“cial language of the space station.Robot with artificial intelligence about to invade spaceBy MARCIA DUNNAP AEROSPACE WRITER AP PHOTOThis Jan. 30 photo provided by the German Aerospace Center shows the CimonŽ (Crew Interactive MObile companioN) robot during a communications test at the ESA European Astronaut Center in Cologne-Porz, Germany. NEW YORK „ A rally for technology companies helped U.S. stocks recover some of their recent losses Thursday, but trading remained uneven as investors tried to “gure out if the tensions between the U.S. and other nations will spill over into a trade war. Technology companies and banks were responsible for the bulk of the gains. Amazon again showed its ability to disrupt established industries, shaking investors in drugstores and shipping companies in the process. BJs Wholesale marked its return the market with a solid gain. U.S. crude oil rose to its highest price since November 2014. The S&P 500 index added 16.68 points, or 0.6 percent, to 2,716.31. The Dow Jones Industrial Average rose 98.46 points, or 0.4 percent, to 24,216.05. The Nasdaq composite gained 58.60 points, or 0.8 percent, to 7,503.68. The Russell 2000 index of smaller-company stocks picked up 4.56 points, or 0.3 percent, to 1,645.02. Amazon shook up multiple industries Thursday after it said its buying online pharmacy PillPack, which offers pre-sorted dose packaging and home delivery. Investors expect Amazon to use its muscle to reduce costs and drug prices, and that led to sharp losses for drugstores, pharmacy bene“ts managers and companies that distribute medications.US tech stocks rise; Amazon deal shakes health care firmsBy MARLEY JAYAP MARKETS WRITER NEW YORK (AP) „ Kylie Jenner, Kanye West, Rihanna, Busy Philipps and Matt Drudge have landed on Time magazines roundup of the most in”uential people on the internet. So did someone with 53 million Twitter followers „ President Donald J. Trump. The magazine sized up contenders for its annual list by looking at their global impact on social media and their overall ability to drive news. Others who made the 25-entry list include Korean pop act BTS, Logan and Jake Paul and social activists Shaun King, Eman al-Nafjan and the students of Parkland, Florida, pushing for gun reform. When it comes to Trump, Time says his unorthodox stream of consciousnessŽ generates headlines and galvanizes his base. The magazine credits the president with turning his Twitter account into the ultimate presidential bully pulpit.ŽTime names the most influential people on the internet AP PHOTOPresident Donald Trump speaks at a campaign rally Wednesday, in Fargo, North Dakota. MORE HEADLINE NEWS FROM AROUND THE NATIONRomaine lettuce outbreak tied to contaminated canal waterNEW YORK (AP) „ Health of“cials say tainted canal water appears to be the source of a national food poisoning outbreak linked to romaine lettuce. About 200 people were sickened in the E. coli outbreak, which started in the spring. Five people died. The illnesses were previously traced to romaine lettuce grown in Yuma, Arizona. On Thursday, federal health of“cials said the same E. coli was found in canal water in the area. They are still investigating how the bacteria got into the canal. It was the nations largest E. coli food poisoning outbreak in more than a decade. The last large E. coli outbreak like this involved spinach grown in California. Of“cials tied that 2006 outbreak to a contaminated stream.Fed gives OK to 32 of 35 biggest US banks to raise dividendsWASHINGTON (AP) „ The Federal Reserve has given the OK to 32 of the 35 biggest banks in the U.S. to raise their dividends and buy back shares, judging their “nancial foundations sturdy enough to withstand a major economic downturn. Announcing the results of the second round of its annual stress tests, the Fed also approved the plans of Wall Street powerhouses Goldman Sachs and Morgan Stanley, but on condition they keep their total dividend payouts and stock buybacks at current levels. The new tax law that took effect in January helped tip the two banks capital reserves below required levels under the hypothetical stress, the Fed said. It was pegged as a one-time impact of the tax law. The Fed rejected outright the capital plan of the U.S. holding company of Germanys Deutsche Bank, citing weaknesses in its assumptions for forecasting revenues and losses. State Street Corp. gained Fed approval on condition it improve its analysis of hypothetical lending risks with other big banks. The yearly check-up tests the banks to determine if their current plans for paying out capital to shareholders would still allow them to keep lending if hit by another “nancial crisis and severe recession.Arkansas lawmaker who filed no taxes since 2003 arrestedLITTLE ROCK, Ark. (AP) „ An Arkansas lawmaker was arrested Thursday on six felony charges after authorities said he failed to “le income tax returns for 15 years and owes nearly $260,000 in back taxes, penalties and interest to the state. Arkansas State Police said state Rep. Mickey Gates of Hot Springs surrendered to authorities on Thursday. He faces six counts of failure to pay or “le a return. Gates, a Republican, was released from the Garland County jail on $1,500 bond. Gates is charged for not “ling returns from 2012 through 2017, but State Police said “nance of“cials said the lawmaker had not “led one since 2003. The statute of limitations for failing for “le or pay returns is six years. An attorney for Gates said he had been surprised by the criminal charges and had been cooperating with authorities in trying to pay the back taxes. We will continue to cooperate and hopefully have a resolution soon,Ž attorney Joe Churchwell said. Churchwell said he couldnt speak to whether Gates would resign over the charges.Aide to Trump adviser Roger Stone resisting Mueller subpoenaWASHINGTON (AP) „ An aide of President Donald Trumps longtime con“dant Roger Stone is resisting a subpoena to provide documents and testify before a grand jury in special counsel Robert Muellers investigation. Andrew Miller worked during the 2016 campaign for Stone, whose contacts are being scrutinized in Muellers probe of Russian attempts to in”uence the election. Millers lawyer, Paul Kamenar, says he is “ling a motion Thursday to quash the subpoena. The move was “rst disclosed by The New York Times. The special counsel has spent months investigating Russian meddling in the election and whether Trump campaign aides played any role in the foreign interference plot. Stone has denied that he worked with Russia during the campaign. Mueller is examining a meeting that was recently revealed between Stone and a man who he says identi“ed himself as Henry Greenberg, a Russian “gure who allegedly tried to sell him dirt on Hillary Clinton. Stone and Michael Caputo, a Trump campaign aide who arranged the 2016 meeting, did not disclose the contact in their interviews with a congressional committee „ an omission their lawyers have said was accidental.California lawmakers pass ban on local soda taxesSACRAMENTO, Calif. (AP) „ Soda taxes may stop popping up in California and elsewhere, thanks to a new push by the beverage industry to “ght such measures. California lawmakers passed a bill to ban local taxes on soda for the next 12 years Thursday and sent it to Gov. Jerry Brown, who hasnt explicitly said if hell sign it. It follows similar bans recently passed in Arizona and Michigan. The American Beverage Association, which represents Coca-Cola, PepsiCo and others, has backed the statewide bans after several cities passed taxes on sugary drinks in recent years. Voters in Oregon will decide on a similar statewide ban in November. The California bill would not affect four local soda taxes that were passed in the state in recent years. Its part of a last-minute deal to block a beverage industry-backed ballot measure that would make it much harder for cities and counties to raise taxes of any kind. The ABA said in a statement the legislation is about keeping groceries, including drinks, affordable. Both legislative chambers approved the proposal despite deep reluctance among lawmakers.Sweeping data privacy bill approved in CaliforniaSACRAMENTO, Calif. (AP) „ California will soon have what experts call the nations most far-reaching law to give consumers more control over their personal data under a bill the governor signed Thursday. The law will compel companies to tell customers upon request what personal data theyve collected, why it was collected and what categories of third parties have received it. The new law will take effect Jan. 1, 2020, and lawmakers say they will likely make alterations to improve the policy before that date. Consumers will also be able to ask companies to delete their information and refrain from selling it. GATES

PAGE 28

Page 4 www.yoursun.com The Sun / Friday, June 29, 2018 +34.9 CorOnDem 47.65 +.88 -15.6 Corning 26.99 -.51 -1.2 CorpOffP 28.85 +.61 +12.1 Costco 208.71 -1.32 -29.8 Coty 13.97 -.19 +4.1 CousPrp 9.63 +.12 -.5 CrackerB 158.02 -1.73 +14.2 Cree Inc 42.43 -1.60 +22.9 CrestEq rs 31.70 ... +40.4 Crocs 17.75 -.19 -15.7 CronosGp n 6.42 +.24 -3.1 CrwnCstle 107.60 +1.27 -20.8 CrownHold 44.55 -.18 -24.6 Cummins 133.24 +.92 +18.0 CybrOpt 17.70 -.15 +3.5 CypSemi 15.77 -.1 7 D-E-F+12.5 DCT IndlTr 66.12 +.79 ... DDR Corp rs17.97 +.26 +.1 DNP Selct 10.81 -.10 -20.8 DR Horton 40.46 +.37 -5.0 DTE 103.94 -.24 -2.6 DXC Tch n 79.98 +1.37 +6.2 Danaher 98.62 +.63 +12.5 Darden 108.00 +2.13 -7.7 DeanFoods 10.67 -.07 -10.9 Deere 139.42 +.73 +43.8 Delek 50.23 +.64 -11.1 DeltaAir 49.80 -.09 +117.6 DenburyR 4.81 -.07 -33.7 Dentsply 43.64 -.23 -68.4 Dermira 8.78 ... -45.0 DeutschBk 1 0.47 +.09 +5.3 DevonE 43.58 +.11 -1.4 Diageo 144.00 +1.83 +11.3 DiamOffsh 20.69 -.53 +7.2 DiamRk 12.10 +.03 +19.4 DianaShip 4.86 -.13 +28.0 DicksSptg 36.78 +.58 -26.6 Diebold 12.00 +.20 +321.1 DifferBr rs 4.00 -1.45 +40.3 DigiIntl 13.40 ... -3.1 DigitalRlt 110.39 +.75 +61.2 Dillards 96.79 +.87 +30.0 DiploPhm 26.09 -1.23 -8.8 Discover 70.16 +.06 +27.3 DiscIncA 28.48 +.29 +24.2 DiscIncC 26.30 +.22 -29.6 DishNetw h 33.60 -.02 -2.5 Disney 104.77 +.81 +33.5 DocuSign n 53.04 +1.27 +6.6 DollarGen 99.13 +.46 -20.8 DollarTree 85.01 +1.48 -15.5 DomEngy 68.47 +.44 +49.3 Dominos 282.09 +.62 -3.9 Domtar g 47.59 +.05 -7.8 Donaldson 45.11 -.14 -38.7 DonlleyRR rs5.70 -.32 -7.1 DowDuPnt 66.15 +.54 +23.6 DrPepSnap120.00 +.60 -11.5 DryStrt 7.65 +.01 +17.3 Dropbox n 33.40 +2.18 +46.2 DryShips s 5.16 -.43 -2.1 DufPUC 8 .66 +.12 -5.8 DukeEngy 79.23 -.29 +6.5 DukeRlty 28.98 +.16 +24.3 E-Trade 61.60 +.35 -4.2 eBay s 36.14 -.16 +14.4 EOG Rescs123.50 -.43 -1.2 EQT Corp 56.24 +1.27 -5.8 Eaton 74.44 -.82 +10.3 EV EEq2 16.79 -.15 -1.5 EVTxMGlo 9.24 +.02 -32.5 EclipseRs 1.62 -.10 +4.4 Ecolab 140.08 +1.75 -88.7 EdgeTher n 1.06 +.03 +.4 EdisonInt 63.48 +.57 +19.1 EducRltTr 41.58 +.26 +30.2 EdwLfSci s146.73 +1.97 -31.5 Eldor Gld g .98 +.02 +33.9 ElectArts 140.63 +2.88 +1.2 EliLilly 85.49 +.82 +15.1 EllieMae 102.87 -.55 +5.0 ElmiraSB 20.45 +.05 +1.1 EmergeES 7.27 ... -1.6 EmersonEl 68.59 +.04 -26.3 EnbrdgEPt 10.18 +.36 -15.3 Enbridge 33.11 +1.43 -1.8 EnCana g 13.09 -.23 +26.8 Endo Intl 9.83 +.72 +30.7 EnFuel grs 2.34 +.28 +.3 EgyTrEq s 17.31 +.12 +6.0 EngyTrfPt 18.99 -.03 +27.1 Enerpls g 12.44 -.08 -7.1 EnLinkLLC 16.35 -.0 5 -3.4 Ennis Inc 20.05 +.35 +188.4 Enphase 6.95 +.14 +22.0 ENSCO 7.21 +.16 -4.3 EnSync .38 +.02 -29.6 Entercom 7.60 -.15 -.2 Entergy 81.26 -.48 +4.0 EntProdPt 27.56 -.21 +27.5 EnvisnHl n 44.08 +.21 -.7 EqtyRsd 63.30 +.61 +12.0 EsteeLdr 142.55 -2.44 +106.6 Etsy n 42.24 +1.82 ... EverQuo n 18.02 ... +5.5 Evergy 55.71 +.25 -7.8 EversrceE 58.28 +.29 -12.9 EvineLive 1.22 -.03 +15.1 ExactSci h 60.48 +.04 +9.3 ExantasCap10.24 +.08 -30.3 Exelixis 21.20 +.17 +7.3 Exelon 42.28 +.08 +.6 Expedia 120.50 +.16 -4.1 Express 9.73 -.06 +4.0 ExpScripts 77.62 -1.12 +13.1 ExtendStay 21.49 +.23 +4.5 ExtrOilGs n 14.95 -.02 -37.0 ExtrmNet 7.89 +.06 -2.0 ExxonMbl 81.97 +.26 -18.6 FGL Hldg n 8.20 -.25 -1.6 FNBCp PA 13.60 +.04 +11.2 Facebook 196.23 +.39 -10.9 Fastenal 48.75 +.04 -9.2 FedExCp 226.67 -3.08 +39.9 FedNatHld 23 .18 +.19 -5.0 FedRlty 126.17 +1.22 +28.8 Ferrari n 135.05 -.13 -23.6 Ferrellgs 3.27 ... +4.5 FiatChrys 18.65 -.31 -5.0 FidlNatFn 37.27 +.64 -7.1 FidusInvst 14.10 -.10 -5.3 FifthThird 28.74 -.01 -12.9 Finisar 17.72 +.98 +9.2 FireEye 15.50 ... +25.0 FstData n 20.89 +.12 -9.9 FstHorizon 18.02 -.13 +9.6 FMajSilv g 7.39 -.07 -22.8 FstSolar 52.13 +1.15 +18.2 FirstEngy 36.19 -.28 +15.9 Fitbit n 6.62 +.06 -10.6 FlrtyTotR 19.32 +.04 -22.5 Flex Ltd 13.94 -.21 +8.7 FlowrsFds 20.99 +.36 -6.7 Fluor 48.20 -.28 +15.3 FootLockr 54.07 +.73 -9.7 FordM 11.28 -.14 -4.3 ForestCA 23.07 +.28 +4.8 Fortive n 75.80 +1.01 -22.0 FBHmSec 53.39 +.09 ... FortySev n 15.05 ... -26.6 FrankRes 31.80 -.30 -49.6 FredsInc 2.04 -.12 -11.4 FrptMcM 16.79 -.11 -22.1 Frontr rs 5.27 -.74 G-H-I+73.8 GDS Hld n 39.16 +2.07 -12.4 GGP Inc 20.49 -.07 -31.3 GMS Inc n 25.87 -5.01 -4.9 GNC 3.51 -.10 +4.9 GW Pharm138.46 +.43 -3.8 GabDvInc 22.52 -.08 +3.0 GabMultT 9.48 +.02 -17.2 GabUtil 5.88 -.01 -17.1 GameStop 14.88 +.28 -3.1 Gam&Lsr n 35.87 +.39 -.9 Gap 33.51 +.27 -13.4 GardDnv n 29.37 +.11 +2.3 Garmin 60.96 +.98 -43.8 GastarExp .59 +.04 -.6 GAInv 34.21 +.01 -7.9 GenDynam187.44 +1. 55 -20.9 GenElec 13.83 -.13 -24.6 GenMills 44.68 -1.05 -1.1 GenMotors 40.52 +.15 -1.6 GenesisEn 22.00 -.22 +10.5 Gentex 23.14 +.02 -3.5 GenuPrt 91.73 -.18 +41.5 Genworth 4.40 +.05 +95.6 GeronCp 3.52 +.17 -45.7 Gevo rs 6.41 -1.16 -1.8 GileadSci 70.33 +1.69 +11.6 GlaxoSKln 39.57 -.02 +20.6 GblBldT n 47.45 +2.70 -63.4 Globalstar .48 -.03 +21.5 GlobusMed 49.95 +.64 +78.0 GluMobile 6.48 +.16 +38.7 GoDaddy n 6 9.76 +.97 +4.1 Goldcrp g 13.29 +.02 -12.3 GoldmanS223.42 +3.24 -26.8 Goodyear 23.64 -.67 -15.6 GoPro 6.39 +.09 -15.9 GovPrpIT 15.59 +.24 +4.3 vjGrace 73.18 +.50 +2.6 GrmPrTr rs 27.34 +.12 +28.9 GranTrra g 3.48 +.12 -6.4 GraphPkg 14.46 -.15 +6.8 GreenPlns 18.00 -1.30 -11.6 Greif A 53.54 -.48 +22.6 Griffin 45.00 -.70 -18.0 Groupon 4.18 -.05 -63.0 GpSuprvi n 10.86 +.44 -17.5 GuangRy 27.56 +.08 -2.9 GulfportE 12.39 +.22 -8.1 H&E Eqp 37.37 -.25 +17.4 HCA Hldg 103.09 -1.09 -1.5 HCP Inc 25.70 +.63 +7.7 HD Supply 43.12 -.07 +7.9 HP Inc 22.67 -.14 -9.1 HSBC 46.94 +.37 -29.7 HainCels lf 29.82 +.34 -43.1 HalconRs n 4.31 -.05 -6.6 Hallibrtn 45.63 -.21 +5.5 Hanesbds s22.06 +.27 +9.9 HanoverIns118.83 +1.52 -17.6 HarleyD 41.90 +.25 ... Harmonic 4.20 -.05 +2.2 HarrisCorp144.76 +.94 +20.1 Harsco 22.40 -1.00 -9.5 HartfdFn 50.93 +.16 -5.1 HawaiiEl 34.29 +.28 -17.8 HlthCSvc 43.31 -.37 -13.4 HeclaM 3.44 -.09 -96.4 HeliMAn h .23 +.02 +12.1 HelixEn 8.45 +.19 +.6 HelmPayne 65.05 +.48 +4.0 HSchein s 72.66 -1.14 +12.3 HrtgeFn 34.60 +1.60 +21.8 Hersha rs 21.20 -.01 -17.0 Hershey 94.18 +.25 -30.4 HertzGl 15.38 -1.06 +38.1 Hess 65.56 -.01 +2.4 HP Ent n 14.71 -.01 -11.3 HilltopH 22.47 -.08 -2.0 Hilton 78.25 -.01 -29 .2 HimaxTch 7.38 -.19 +30.8 HollyFront 66.98 +.49 +3.0 HomeDp 195.21 +.19 -14.0 Honda 29.31 +.03 -6.7 HonwllIntl 143.13 -.01 +12.3 HorizPhm 16.40 +.26 +2.3 Hormel s 37.24 +.44 -4.3 HospPT 28.58 +.05 +5.1 HostHotls 20.86 +.01 +20.6 HstnAEn .40 +.08 +3.4 HuanPwr 25.85 -.05 +16.7 HuazhuGr 42.15 -.04 -21.7 Hubbell 105.98 -.76 +19.7 Humana 296.99 -1.30 +2.3 HuntBncsh 14.89 +.01 -8.4 HuntgtnIng215.80 +3 .14 -12.1 Huntsmn 29.26 ...+103.5 Huya n 32.68 +1.60 -2.2 IAMGld g 5.70 +.08 +39.1 IdexxLab s217.47 +4.73 +15.2 IHS Mark 52.01 +.73 +13.5 ILG Inc 32.32 -.35 -22.5 ING 14.30 +.12 +105.5 IQIYI n 31.95 +.73 +1.3 IQVIA Hldg 99.19 +.49 -.8 iShSelDiv 97.79 +.25 +1.1 iShNsdBio s107.95 +.61 -5.8 iShCorHiDv 84.93 +.55 -1.2 iShUSPfd 37.62 +.07 -55.1 IconixBrnd .58 -.02 +.8 Idacorp 92.12 -.22 -17.0 ITW 138.5 6 -1.66 +55.4 ImunoGn 9.96 -.60 +42.9 Imunmd 23.10 -.06 -30.6 Incyte 65.76 +.30 +15.0 IndBkMI 25.70 +.15 -.2 IngerRd 88.98 +.09 -20.2 Ingredion 111.60 -.07 -97.4 Inpixon rs .16 -.01 +6.7 Intel 49.25 +.49 +387.9 Intelsat 16.54 -.66 +36.8 InterceptP 79.90 +1.12 +4.6 IntcntlExc s 73.84 +.31 -8.7 IBM 140.04 +2.56 -12.8 IntlGmeT n 23.12 +.01 -9.5 IntPap 52.44 -.43 +17.6 Interpublic 23.71 +.38 -11.5 Intersec tns 2.00 -.06 +16.1 Intrexon 13.37 +.11 +32.5 IntSurg s 483.71 +7.32 -27.2 Invesco 26.59 +.08 -6.6 InvestBncp 12.96 -.10 -2.3 InvitHm n 23.03 +.21 -16.5 IonisPhm 41.98 -.02 J-K-L -1.9 JPMorgCh104.93 +1.69 -3.9 JacobsEng 63.40 -.20 +36.2 JkksPac 3.20 ... -13.7 JeffrFn 22.85 +.13 -15.6 JetBlue 18.86 -.06 -12.7 JohnJn 122.00 +.39 -12.6 JohnContl n33.29 -.24 -62.3 JonesEngy .42 +.07 -4.4 JnprNtwk 27.26 +.52 -20.6 KB Home 25.38 +.42 -9.9 KBR Inc 17.86 -.29 +16.1 KKR 24.45 -.39 -3.1 KLA Tnc 101.81 +1.17 ... KC Southn105.25 +.57 +2.5 Kellogg 69.67 +.49 +58.4 Kemet 23.85 1.38 -21.9 KeryxBio 3.63 -.85 -2.8 Keycorp 19.60 +.06 +42.0 Keysight 59.07 +.52 -13.4 KimbClk 104.53 +1.13 -6.0 Kimco 17.07 -.08 -3.3 KindMorg 17.48 -.16 -15.0 Kinross g 3.67 ... -13.0 KnSwftT rs 38.05 -.19 +35.9 Kohls 73.71 -.04 +20.6 KosmosEn 8.26 +.27 -19.4 KraftHnz n 62.65 -.04 +6.6 KratosDef 11.29 +.04 +3.6 Kroger s 28.43 -.58 -3.1 Kulicke 23.57 +.18 +13.1 KuraOnc n 17.30 +.25 -38.0 L Brands 37. 31 +.49 -3.2 L-3 Tch 191.48 +.73 -1.6 LTC Prp 42.87 +.36 -7.2 LamResrch170.87 +1.07 +21.7 LambWst n 68.72 +.56 +5.5 Landstar 109.85 +.10 -11.5 LaredoPet 9.39 -.04 +8.8 LVSands 75.62 -.31 +22.3 LaSalleH 34.34 +.04 -10.4 LeadgBr g 1.46 +.29 +6.7 LearCorp 188.55 -6.50 -7.1 LeggPlat 44.36 +.38 -9.0 LendingClb 3.76 -.02 -17.7 LennarA 52.04 +.78 -10.1 LexRltyTr 8.68 +.10 +1.0 LbtyASE 6.36 -.06 -22.1 Libt yGlobA 27.92 -.40 -20.5 LibtyGlobC 26.91 -.35 -8.7 LibLA C n 19.53 -.57 +3.6 LibtProp 44.54 +.41 -5.3 LincElec 86.71 +.20 +14.4 LiveNatn 48.69 +1.71 -8.0 LockhdM 295.24 +.46 +3.3 Lowes 96.00 -.31 +59.0 lululemn gs124.94 +1.06 -.9 LyonBas A109.35 +.31 M-N-0 -1.4 M&T Bk 168.68 +.21 +22.8 MBIA 8.99 +.16 -5.8 MDC 30.04 +.31 +6.9 MDU Res 28.73 -.05 -3.8 MFA Fncl 7.62 +.16 -23.8 MGIC Inv 10.75 +.04 -15.0 MGM Rsts 28.38 +.01 -8.9 MVC Cap 9.62 -.15 -34.2 Macquarie 42.23 -.08 +52.8 Macys 38.48 +.60 +3.7 Magna g s 58.79 -1.42 -88.3 MagneG rs .56 +.19 -15.0 Mallinckdt 19.18 +.66 -14.7 Manulife g 17.80 -.17 +22.3 MarathnO 20.70 -.52 +5.3 MarathPt s 69.49 +.29 -7.7 MAR 125.26 -1.68 -2.5 MartinMid 13.65 ... +1.4 MarvellTch 21.77 +1.65 -15.5 Masco 37.14 -.25 +30.2 MasterCrd 197.10 +3.92 -3.2 MatadorRs 30.14 +.08 +25.1 Match n 39.17 +.01 +6.2 Mattel 16.34 -.44 +11.4 MaximIntg 58.26 +.27 +9.2 McClatch rs 9.75 -.02 +12.7 McCorm 114.83 +8.90 -9.2 McDnlds 156.32 -1.10 -12.9 McKesson135.80 -8.86 +1.9 MedProp 14.04 +.14 -32.2 MedleyCap 3.54 ... +6.9 Medtrni c 86.33 +.84 +7.2 Merck 60.30 +.42 -15.3 MercGn 45.26 +.70 -21.2 Meredith 52.05 +.30 -13.3 Meritor 20.35 -.26 -13.1 MetLife 43.94 +.04 -23.1 Michaels 18.61 -.34 +2.9 Microchp 90.44 +.14 +29.2 MicronT 53.14 +.88 +15.3 Microsoft 98.63 +1.09 -35.0 Microvisn 1.06 -.02 -23.0 Middleby 103.85 -1.87 +6.8 MdsxWatr 42.64 -.11 -4.2 MHowHiInc 11.95 +.04 -49.4 MiMedx 6.38 +.52 -21.9 MitsuUFJ 5.68 ... -17.3 Mols CoorB 67.84 +.05 -4.4 Mondelez 40.90 +.13 -10.3 MonstrBv s 56.78 +.85 -10.8 Moog A 77.47 +.34 -7.9 MorgStan 48.29 +1.10 +10.3 Mosaic 28.31 +.24 +29.6 MotrlaSolu117.11 +1.70 +8.5 MurphO 33.70 -.14 -14.1 Mylan NV 36.33 -1.12 -11.2 NCR Corp 30.17 +.40 +834.0 NII Hldg n 3.96 +.34 +7.8 NRG Egy 30.71 -.22 -8.5 NRG Yld C 17.30 ... -5.8 NXP Semi 110.25 +.89 -6.3 Nabors 6.40 -.04 -3.8 NatFuGas 52.84 -.07 -5 .6 NatGrid 55.51 +.21 -1.0 NtHlthInv 74.61 +1.16 +19.9 NOilVarco 43.20 +.41 +25.7 NatPresto 125.00 -1.05 +14.7 NavigCons 22.26 -.56 -19.5 NaviosMar 1.90 -.07 -19.3 NektarTh 48.20 +1.95 +30.6 Neogen s 80.53 +.17 -92.8 Neovasc g .04 ... +39.8 NetApp 77.31 +.97 +106.0 Netflix s 395.42 +5.03 ... Neuronet n 27.78 ... +10.3 NewConcEn 1.72 +.30 -38.9 NwGold g 2.01 -.03 +11.9 NJ Rscs s 45.00 +.45 +11.8 NewMedia 1 8.76 -.10 -.1 NewOriEd 93.88 +1.23 +.8 NewResid 18.02 +.12 -14.6 NY CmtyB 11.12 -.01 -3.2 NYMtgTr 5.97 +.07 +40.5 NY Times 26.00 +.15 -16.8 NewellRub 25.71 -.25 -3.9 NewfldExp 30.30 -.37 -1.4 NewmtM 37.00 +.02 +6.8 NextEraEn166.81 -1.27 +1.8 NiSource s 26.12 +.29 -15.7 Nielsen plc 30.70 +.54 +14.6 NikeB s 71.70 +.35 +37.2 NobleCorp 6.20 +.06 +20.5 NobleEngy 35.10 -.61 +22.5 NokiaCp 5.71 -.02 +15.5 NomadF n 19.53 +.75 +6.5 NordicAm 2.62 ... +3.3 NorflkSo 149.72 -.32+43.9 NthnO&G 2.95 +.06 +.3 NorthropG 307.72 +1.13 +4.5 NwstBcsh 17.48 -.05 +8.5 NwstNG 64.70 +.60 -10.5 NorwCruis 47.65 -.45 -13.1 Novartis 73.00 +.56 +8.1 Novavax 1.34 ... -15.3 NovoNord 45.48 +.05 +15.3 NuSkin 78.68 -.25 -15.5 NuanceCm 13.81 -.02 -1.4 Nucor 62.70 +.09 +47.1 Nutanix n 51.91 +1.82 +2.9 Nutrien n 53.38 +.05 -5.4 NuvDiv A 13.30 +.06 -9.4 Nv AMT-Fr 15.64 +.04 -10.1 NvPfdInco 9.30 -.10 -1.8 NuvEqtP 13.99 +.03 +24.5 Nvidia 240.86 +5.14 +14.6 NxStageMd27.77 -.44 +6.7 OGE Engy 35.12 +.05 -5.3 OaktrSpL 4.63 -.04 +.7 OaktStInco 8.46 +.09 +57.1 OasisPet 13.21 -.21 +13.2 OcciPet 83.40 -.37 +14.5 OceanFst 30.05 +.29 -24.9 OfficeDpt 2.66 -.04 +96.7 Okta n 50.38 +2.07 +8.0 OldNBcp 18.85 +.10 -6.7 OldRepub 19.95 +.27 -20.3 Olin 28 .36 +.10 +13.8 OmegaHlt 31.33 +.46 +4.8 Omnicom 76.31 +1.27 +6.4 OnSmcnd 22.28 -.19 +30.8 ONEOK 69.93 +.18 -15.7 Ophthotech 2.63 -.03 -2.7 OpkoHlth 4.77 +.07 -7.3 Oracle 43.84 +.39 +22.9 Orbotch 61.72 +1.08 +3.7 Organovo 1.39 +.02 +6.0 Orthofix 57.99 +.22 -24.1 OshkoshCp69.03 -.38 +7.5 OtterTail 47.80 -.30 -9.0 OwensMin 17.18 -.16 -31.5 OwensCorn62.94 -1.23 P-Q-R+17.3 PBF Engy 41.58 -.15 -15.3 PDL Bio 2.32 ... -4.7 PG&E Cp 42.71 +.24 +22.3 PGT Inc 20.60 -.25 -6.0 PNC 135.57 +.27 -3.7 PNM Res 38.95 ... -6.3 POSCO 73.21 -.54 -9.5 PPG s 105.72 +.61 -7.5 PPL Corp 28.62 -.10 -12.7 Paccar 62.04 +.28 -12.2 Pagsegur n 27.82 +.67 +41.4 PaloAltNet204.92 +3.80 +65.1 Pandora 7.96 +.13 +19.3 Paretem rs 2.47 +.01 +4.1 ParkHot n 29.92 +.15 -59.0 ParkDrl .41 +.05 -2 2.4 ParkerHan154.83 +.87 +2.6 ParsleyEn 30.21 -.07 -36.2 Patterson 23.06 -.69 -20.5 PattUTI 18.29 -.40 -.2 Paychex 67.96 +1.07 +12.0 PayPal n 82.48 +1.81 +556.3 Pedevco rs 2.10 -.27 -5.7 Pembina g 34.13 -.03 +6.9 PnnNtGm 33.50 ... +.6 PennantPk 6.95 -.03 -24.1 Penney 2.40 -.01 -.3 Penske 47.71 +.08 -40.9 Pentair 41.74 -.11 -2.7 PeopUtdF 18.19 +.10 -9.4 PepsiCo 108.68 +.41 -1.0 PerkElm 72.39 +.2 9 -16.1 Perrigo 73.13 -1.08 -17.7 Perspecta n20.21 +.20 +.4 Pfizer 36.36 +.15 -22.7 PhilipMor 81.66 +1.76 +9.9 PhilipsNV 41.53 +.11 +10.5 Phillips66 111.74 +1.03 -9.6 PhysRltTr 16.05 +.11 -41.3 Pier 1 2.43 -.57 +1.4 PimIncStr2 10.58 +.10 +9.6 PinnaclFds 65.19 +.24 -5.4 PinWst 80.58 -.34 +9.3 PioNtrl 188.85 -3.95 -24.4 PitnyBw 8.45 -.17 +13.8 PlainsAAP 23.49 -.09 +13.2 PlatfmSpc 11.23 -.27 -67.1 Pl atGpM rs .10 -.01 -15.7 PlugPowr h 1.99 +.02 -1.8 Polaris 121.79 +1.44 -.2 PolyOne 43.42 -.12 +1.3 Praxair 156.68 +1.14 -24.9 PrinFncl 52.97 +.39 -37.4 ProAssur 35.80 +.45 +1.0 ProLogis 65.15 +.74 -15.1 ProctGam 78.05 +.36 +97.9 ProfirEng 3.80 -.80 -3.9 ProgrsSoft 40.93 +6.13 +5.7 ProgsvCp 59.53 +.82 -.3 ProspctCap 6.72 ... -18.6 Prudentl 93.59 +.37 +5.2 PSEG 54.19 +.13 +9.5 PubStrg 228.93 +1.7 3 -14.7 PulteGrp 28.35 +.18 +49.2 PureStrg n 23.67 +.69 -4.3 PMMI 7.09 -.05 +28.5 QEP Res 12.30 +.06 -12.7 Qualcom 55.90 +.73 +11.9 QstDiag 110.22 -.14 -13.2 QuratRet A 21.19 +.46 -42.7 RPC 14.63 +.02 +10.8 RPM 58.09 +4.77 +22.4 RLauren 126.94 +.80 -.4 RangeRs 16.99 +.34 +13.4 RavenInds 38.95 +.20 +1.7 RJamesFn 90.53 -.59 +22.1 Rayonier 38.61 +.34 +3.1 Raytheon 192.92 +.38 -58.8 RealGSol rs .61 -.05 -4. 8 RltyInco 54.30 -.23 +12.1 RedHat 134.69 +1.95 +11.3 RedwdTr 16.49 +.16 -9.1 Regenrn 341.82 +5.21 +4.1 RegionsFn 17.99 +.13 +2.3 RelStlAl 87.79 -.98 +32.4 RentACt 14.70 -.10 +29.0 Replgn 46.80 +1.37 -3.3 RestBrnds 59.43 +.95 -3.3 RetailOpp 19.30 +.10 -10.7 RiteAid 1.76 -.22 +16.6 RobtHalf 64.78 -1.00 -16.1 RockwlAut164.64 -.58 -.8 RockColl 134.57 +.33 -32.0 Rogers 110.11 -.41 -19.6 Roku n 41.62 +.20 -4.2 BkMont g 76.65 +.54 +.8 BkNYMel 54.30 +.10 -12.3 BkNova g 56.60 +.04 -3.7 BarnesNob 6.45 +.40 -12.2 BarrickG 12.70 ... ... BasicEnS .45 ... +14.2 Baxter s 73.80 +1.25 +10.0 BaytexE g 3.30 -.02 -33.9 BeacnRfg 42.14 -.77 -24.2 BeazerHm 14.56 +.20 +12.0 BectDck 239.70 +3.00 -11.7 BedBath 19.41 -.77 -12.3 Bemis 41.92 +.22 -5.6 BerkH B 187.09 +2.18 +9.5 BestBuy 74.99 +.91 -25.2 BigLots 42.00 -.19 +1 8.3 Biocryst 5.81 +.04 -9.4 Biogen 288.75 +.82 +93.6 BioPhrmX .21 ... +2.2 BlkHillsCp 61.44 +.42 -12.6 BlackBerry 9.76 +.06 +5.8 BlkHlthSci 38.63 +.10 -11.8 BlkMuniast 13.21 +.02 -1.0 Blackstone 31.71 -.13 -13.3 BlockHR 22.73 +.23 -5.0 BloominBr 20.28 -.36 -9.4 BdwlkPpl 11.70 +.12 +13.5 Boeing 334.65 +4.83+16.2 BookingHl 2019.49 +17.99 -14.4 BorgWarn 43.73 -.89 +56.6 BostBeer 299.30 +7.85 +31.1 BostonSci 32.50 +.65 +18.0 Box Inc n 24.92 +.40 -1.6 BoydGm 34.50 -.04 -6.8 Brandyw 16.96 +.36 -30.9 BrigStrat 17.53 -.07 -31.5 BrghtFn n 40.19 -.04 +26.8 Brinker 49.23 -.37 -9.8 BrMySq 55.30 +.83 -24.2 BritATob s 50.75 +2.23 -5.1 BrixmorP 17.70 +.04 -4.7 BroadcInc 244.90 -2.21 -3.9 Brookdale 9.32 +.27 -15.3 BrkfInfra s 37.94 -.28 ... BrownFB s 49.27 +.60 +13.8 Brunswick 62.84 +.57 -29.6 Buckeye 34.86 -.63 +6.7 CA Inc 35.52 +.21 +2.1 CBL Asc 5.78 -.13 -4.9 CBS B 56.13 +.42 +4.1 CF Inds s 44.29 +.47 -.5 CMS Eng 47.04 -.08 -22.0 CNH Indl 10.45 -.05 +17.6 CNX Resc 17.20 -.07 +150.4 CRISPR n 58.79 -1.29 +15.6 CSX 63.59 -.19 +33.8 CVR Rfng 22.15 +.40 -9.3 CVS Health65.78 -4.27 -5.5 CYS Invest 7.59 +.15 -17.3 CabotO&G 23.66 +.27 -16.2 CaesarsEnt 10.60 -.05 +4.6 Cal-Maine 46.50 -5.05 +7.1 CalaCvHi 12. 69 -.03 +5.6 CalAmp 22.62 +1.38 +130.8 CalifRes rs 44.87 +.83 -13.7 CalifWtr 39.15 -.15 -10.2 CallonPet 10.91 -.24 -3.2 CalumetSp 7.45 -.05 -1.1 CamdenPT 91.06 +1.02 -15.3 CampSp 40.75 +.86 -11.7 CIBC g 85.99 +.35 -1.9 CdnNR gs 80.93 +1.06 -2.4 CdnNRs gs 34.88 +.55 -7.2 CapOne 92.45 +.12 -17.6 CapSenL 11.11 +.01 +3.5 CapsteadM 8.95 +.18 +90.9 CpstnTur rs 1.47 -.03 +57.4 CaraThera 19.27 +1.21 -17. 8 CardnlHlth 50.37 -2.56 +14.5 CarMax 73.45 -.86 -13.9 Carnival 57.16 -.91 +3.0 CarpTech 52.51 +.44 +31.6 Carrizo 28.00 -.34 -9.9 CasaSys n 16.01 -1.06 -13.7 Caterpillar 136.03 +1.42 +4.0 Cavium 87.22 +7.76 -3.3 CedarF 62.87 -.12 -42.3 Cel-Sci rs 1.09 -.56 -26.5 Celgene 76.66 -.59 -82.5 CelldexTh .50 +.00 +10.0 CenovusE 10.04 -.10 -6.5 CntRsDvA 18.51 -.34 -2.8 CenterPnt 27.56 ... +12.1 CntryLink 1 8.70 +.05 +16.3 Cheesecake56.04 +.96 +4.8 ChemFinl 56.04 -.08 -12.1 Chemours n43.99 -.16 +20.5 CheniereEn64.86 -2.61 +30.8 ChesEng 5.18 +.02 +.4 Chevron 125.66 -.34 -4.8 Chicos 8.40 +.10 +28.6 ChinLend h 4.00 -.10 -26.4 ChinaSoAir 38.16 -.99 +48.2 Chipotle 428.36 -28.88 -13.3 ChubbLtd 126.66 +1.46 +6.0 ChurchDwt s53.17 +.89 +24.6 CienaCorp 26.07 +.45 -16.4 Cigna 169.76 -3.05 -17.3 Cimarex 100.92 +.44 -1 0.4 CinnFin 67.16 +.83 -25.2 Cirrus 38.78 +.12 +12.1 Cisco 42.94 +.61 -10.1 Citigroup 66.88 +1.42 -5.9 CitizFincl 39.51 -.05 +18.4 CitrixSy s 104.18 +1.58 +80.3 CleanEngy 3.66 -.13 +16.1 ClevCliffs 8.37 +.01 -10.0 Clorox 133.86 +3.23 -18.6 Cloudera n 13.45 +.30 -5.3 CocaCola 43.47 +.40 -.4 Coeur 7.47 -.06 +11.3 CognizTch 79.02 +1.64 -5.4 CohStQIR 11.97 +.09 -5.1 CohStSelPf 26.79 -.13 -13.9 ColgPalm 64.93 +.22 -45.7 ColonCap 6.20 -.05 -18.2 Comcast s 32.63 +.34 +5.2 Comerica 91.34 +.34 -12.9 CmtyHlt 3.71 -.10 +49.0 CmpTask 7.60 +.08 +44.9 Comtech 32.06 +.19 -4.9 ConAgra 35.83 +.38 -8.5 ConchoRes137.40 -.38 +10.3 Conduent n 17.82 +.26 +12.9 ConnWtrSv 64.82 -.28 +24.6 ConocoPhil 68.41 -.33 +1.6 ConsolCom12.39 +.01 -8.3 ConEd 77.94 +.04 +1.6 ConstellA 232.33 +2.92 +24.7 ContlRescs 66.07 -1.11 +8.0 Cnvrgys 25.37 +1.16 -24.8 CooperTire 26.60 -.55 +29.7 Copart s 56.01 +.84 +5.4 Corecivic 23.71 +.72 A-B-C +7.7 ADT Inc n 8.42 -.45 +24.7 AES Corp 13.51 +.27 ... AFLAC s 43.21 -.20 -7.1 AGNC Inv 18.76 +.32 -24.0 AK Steel 4.30 -.05 -17.2 AT&T Inc 32.19 +.54 +28.2 AV Homes 21.35 +.05 -5.3 AXA EqH n 20.25 +.03 +7.4 AbbottLab 61.27 +.78 -4.4 AbbVie 92.43 +.92 +46.9 AberFitc 25.61 +.33 +19.9 Abraxas 2.95 +.01 -50.0 AcadiaPh 15.07 -.80 -16.0 AccelrDiag 22.00 -.45 +7.5 Accenture164.50 +9.16 -2.3 Accura y 4.20 -.10 -17.0 Achaogen 8.91 -.01 -2.9 ActiniumP .65 +.02 +20.0 ActivsBliz 76.01 +2.59 +8.9 Acxiom 30.00 +.76 -37.8 Adient n 48.92 -.53 +36.8 AdobeSy 239.81 +2.13 -14.1 AdvEnId 57.94 -.50 +48.9 AMD 15.31 +.34 -11.7 Aecom 32.80 -.33 -7.1 Aegon 5.85 +.02 +22.5 AeroViron 68.79 +2.16 +2.8 Aetna 185.36 -3.46 -10.0 AeviGeno 1.08 -.07 -8.5 Agilent 61.29 +.15 -12.2 Aircastle 20.54 -.16 +11.4 AkamaiT 72.48 +.02 -37.1 AkebiaTher 9.36 -1.02 +176.9 AkersBios .37 +.02 -35.1 AlaskCom 1.74 ... -26.8 Albemarle 93.64 +.23 -13.7 Alcoa Cp 46.47 +.73 +1.7 Alexion lf 121.66 -.18 +9.3 Alibaba 188.38 +3.36 +4.0 AllegTch 25.11 -.12 -10.3 AllegiantT 138.85 +1.35 +3.1 Allergan 168.58 +1.98 +4.4 Allete 77.63 -.20 -67.2 All MMA n .38 +.07 -7.9 AllnceRes 18.15 -.20 +14.6 AlliBern 28.70 +.30 -.6 AlliantEg s 42.36 -.05 7.3 AllisonTrn 39.93 ... -12.8 Allstate 91.35 +1.04 -11.8 AllyFincl 25.71 +.46 -23.5 AlnylamP 97.17 +1.10 +6.5 Alphabet C1114.22 +10.24 +7.0 Alphabet A1126.78+9.84 -5.9 AlpTotDiv 8.91 ... +6.5 Altaba 74.41 +1.28 -13.1 Altice n 16.57 -.49 -19.8 Altria 57.29 +1.30 +45.5 Amazon 1701.45+40.94 -34.0 Ambarella 38.79 -1.30 +3.1 Ameren 60.84 +.35 +5.0 AFMulti 6.35 +.08 -2.6 AMovilL 16.70 +.32 -26.6 AmAirlines 38.20 -.06 -7.2 AmAxle 15.80 -.25 +4.7 AmCampus42.94 +.37 +27.4 AEagleOut 23.96 +.86 -5.7 AEP 69.34 -.51 -2.4 AmExp 96.97 +.01 +1.9 AHm4Rent 22.25 +.24 -10.7 AmIntlGrp 53.23 +.35 -.6 AmStsWtr 57.58 -.30 +1.1 AmTower 144.26 +.91 -6.5 AmWtrWks 85.51 -.23 -9.0 Amerigas 42.08 +.39 -18.3 Ameriprise138.49 +.13 -6.2 AmeriBrgn 86.10 -3.72 -1.0 Ametek 71.71 +.20 +5.4 Amgen 183.34 -.19 +7.7 AmicusTh 15.50 +.45 -.8 Amphenol 87.06 +.79 +37.2 Anadarko 73.58 -.75 +7.8 AnalogDev 95.95 -.55 +13.9 Andeavor 130.28 +.38 -22.9 AnglogldA 7.86 -.11 -11.1 ABInBev 99.17 +1.43 -12.5 Annaly 10.40 +.17 +12.1 AnteroRes 21.30 +.22 +6.3 Anthem 239.27 -1.27 -8.1 Anworth 5.00 +.08 +8.8 Apache 45.94 +.05 -.7 ApolloCRE 18.33 +.21 -2.7 ApolloInv 5.51 -.01 +9.6 Apple Inc 185.50 +1.34 -11.4 ApldMatl 45.29 +. 04 +12.7 ApldOptoel 42.63 +1.37 +8.4 Aptiv 91.93 -1.35 -10.1 AquaAm 35.27 +.05 -80.8 AquinoxPh 2.26 -.08 +205.5 ArQule 5.04 -.17 -13.0 Aramark 37.20 -.18 +20.9 ArborRT 10.45 +.38 +29.5 ArcBest 46.30 +1.25 -9.7 ArcelorM rs 29.17 -.22 -12.7 ArchCap s 26.42 +.15 +15.2 ArchDan 46.19 -.08 -37.7 Arconic 16.99 +.03 +4.6 AresCap 16.45 -.04 +4.8 AresMgmt 20.95 +.25 +9.6 AristaNetw258.27 +3.98 +32.0 ArrayBio 1 6.90 -.70 -6.6 ArrowEl 75.14 -.25 +251.9 ArrowPhm 12.95 -.27 +78.7 AscenaRtl 4.20 +.02 +9.7 Ashland 78.08 +1.05 +.6 AstraZen s 34.90 +.35 +28.2 AtHomGr n 38.95 +.62 +5.2 ATMOS 90.39 +.26 -59.3 AttisInd hn .43 +.05 +24.2 Autodesk 130.24 +2.62 +14.6 AutoData 134.25 +1.18 -24.4 AVEO Ph h 2.11 -.04 -12.4 AveryD 100.64 +.32 -26.7 AvisBudg 32.18 -1.23 +2.4 Avista 52.71 -.03 -24.7 Avon 1.62 +.03 -5.9 Axalta 30.44 +.27 -57.3 Axovant n 2.25 -.09 -29.9 Azul n 16.70 +.19 -10.0 B&G Foods 31.65 -.32 +1.9 BB&T Cp 50.65 -.04 -16.0 BCE g 40.34 -.01 -25.3 BGC Ptrs 11.29 -.12 +11.2 BHPBil plc 44.81 +.67 +8.7 BP PLC 45.67 +.23 +49.3 BP Pru 30.00 ... +3.4 Baidu 242.21 -.79 +4.1 BakHuGE n32.95 -.65 +22.2 Balchem 98.53 +1.20 -6.9 BallCorp s 35.25 -.01 -39.0 BallardPw 2.69 +.04 -2.9 BkofAm 28.67 +.43YTD 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: 2,716.31 Change: 16.68 (0.6%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 J JFMAM 7,400 7,620 7,840 Nasdaq compositeClose: 7,503.68 Change: 58.60 (0.8%) 10 DAYSAdvanced 1724 Declined 1132 New Highs 36 New Lows 148 Vol. (in mil.) 3,393 Pvs. Volume 3,742 2,120 2,215 1561 1274 44 129 NYSE NASDDOW 24308.16 23997.21 24216.05 +98.46 +0.41% t t s -2.04% DOW Trans. 10345.66 10192.09 10307.56 -24.02 -0.23% t t t -2.87% DOW Util. 719.04 711.16 712.10 -0.41 -0.06% s s s -1.56% NYSE Comp. 12503.70 12377.04 12475.96 +63.89 +0.51% t t s -2.60% NASDAQ 7526.07 7419.56 7503.68 +58.60 +0.79% t s s +8.70% S&P 500 2724.34 2691.99 2716.31 +16.68 +0.62% t s s +1.60% S&P 400 1953.82 1932.56 1950.37 +7.56 +0.39% t s s +2.62% Russell 2000 1647.94 1630.06 1645.02 +4.57 +0.28% t s s +7.13% Toronto TSX 16217.98 16112.63 16179.89 -51.36 -0.32% t s s -0.18%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.84 percent Thursday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.91 1.92 -0.01 1.00 6-month T-bill 2.10 2.08 +0.02 1.12 52-wk T-bill 2.30 2.31 -0.01 1.20 2-year T-note 2.52 2.51 +0.01 1.35 5-year T-note 2.72 2.70 +0.02 1.82 7-year T-note 2.80 2.78 +0.02 2.05 10-year T-note 2.84 2.83 +0.01 2.23 30-year T-bond 2.97 2.97 ... 2.78 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 2.01 -0.02 1.56 Barclays USAggregate 3.28 3.32 -0.04 2.50 Barclays US Corp 4.00 4.04 -0.04 3.14 Barclays US High Yield 6.39 6.36 +0.03 5.60 Moodys AAA Corp Idx 3.93 3.98 -0.05 3.62 10-Yr. TIPS .73 0.71 +0.02 .48Commodities U.S. crude oil climbed Thursday to its highest price since November 2014. Wholesale gasoline and heating oil held steady. Natural gas fell. Gold, silver and copper also declined.Crude Oil (bbl) 73.45 72.76 +0.95 +21.6 Ethanol (gal) 1.42 1.42 +0.14 +6.6 Heating Oil (gal) 2.18 2.18 +0.05 +5.0 Natural Gas (mm btu) 2.94 2.98 -1.38 -0.4 Unleaded Gas (gal) 2.13 2.13 -0.03 +18.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1247.80 1253.00 -0.42 -4.5 Silver (oz) 15.95 16.14 -1.24 -6.5 Platinum (oz) 850.30 858.30 -0.93 -9.0 Copper (lb) 2.95 2.99 -1.04 -9.9 Palladium (oz) 938.30 953.80 -1.36 -12.6 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.08 1.07 +1.10 -12.0 Coffee (lb) 1.16 1.17 -1.45 -8.3 Corn (bu) 3.45 3.53 -2.13 -1.6 Cotton (lb) 0.85 0.86 -0.96 +8.0 Lumber (1,000 bd ft) 558.00 553.30 +0.85 +24.6 Orange Juice (lb) 1.59 1.57 +1.21 +17.1 Soybeans (bu) 8.61 8.68 -0.72 -9.5 Wheat (bu) 4.80 4.80 ... +12.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3066 -.0062 -.47% 1.2929 Canadian Dollar 1.3270 -.0042 -.32% 1.3034 USD per Euro 1.1555 -.0002 -.02% 1.1382 Japanese Yen 110.64 +.44 +.40% 112.28 Mexican Peso 19.7394 -.4585 -2.32% 17.8695 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6567 -.0011 -.40% 3.5021 Norwegian Krone 8.2004 -.0003 -.25% 8.4390 South African Rand 13.7960 +.0005 +.69% 12.9408 Swedish Krona 9.0 293 -.0009 -.81% 8.5477 Swiss Franc .9987 -.0018 -.18% .9594 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3611 +.0011 +.08% 1.3089 Chinese Yuan 6.6118 +.0070 +.11% 6.7996 Hong Kong Dollar 7.8484 -.0000 -.00% 7.8043 Indian Rupee 68.823 -.119 -.17% 64.492 Singapore Dollar 1.3692 +.0019 +.14% 1.3816 South Korean Won 1123.41 -1.96 -.17% 1139.76 Taiwan Dollar 30.59 +.03 +.10% 30.42 ASIA/PACIFICForeign Exchange The dollar gained Thursday on the yen, euro and British pound. The U.S. currency also rose versus the Swiss franc and Mexican peso, but lost ground to the Canadian dollar.LAST6 MO AGO 1 YR AGO +4.8 Roper 271.53 +1.64 +6.0 RossStrs s 85.10 +.23 +1.9 Rowan 15.96 -.16 -8.8 RoyalBk g 74.46 +.40 -12.6 RylCarb 104.29 -.48 +6.3 RoyDShllB 72.61 +.11 +3.8 RoyDShllA 69.25 +.15 -16.6 Ryder 70.18 -.23 S-T-U +8.7 S&T Bcp 43.28 -.31 -3.2 SCANA 38.50 +1.71 -.1 SLGreen 100.80 +1.41 +1.0 SLM Cp 11.41 +.03 +18.6 SM Energy 26.19 -.45 -31.1 SPI Eng rs .44 +.01 +27.8 SRC Eng 10.90 -.25 +6.4 SabnR 47.45 +.25 +20.1 SabreCorp 24.63 -.05 +14.7 Saia Inc 81.15 +1.25 -.8 StJoe 17.90 -.05 +32.2 Salesforce135.12 +1.90 -12.7 SallyBty 16.38 +.01 -29.0 SJuanB 5.85 -.24 -17.3 SanchezEn 4.39 -.07 -15.2 SangTher 13.90 -.10 -7.7 Sanofi 39.71 +.10 +140.4 SareptaTh 133.75 +4.48 -.6 Schlmbrg 67.01 +.20 +.7 Schwab 51.71 -.19 -5.9 ScorpioTk 2.87 -.08 +9.9 Sea Ltd n 14.65 -.17 +33.8 SeadrillLtd .31 -.04 +34.7 SeagateT 56.36 +.67 -13.9 SealAir 42.43 -.17 -36.9 SearsHldgs 2.26 +.09 +44.1 Seaspan 9.73 +.22 +7.7 SempraEn115.11 -.82 -5.3 SenHous 18.13 +.15 -1.3 Sherwin 404.87 +6.35 -3.2 ShipFin 15.00 +.05 +45.1 Shopify n 14 6.55 +1.85 -.3 SimonProp171.21 +.29 +27.2 SiriusXM 6.82 +.17 -21.2 Skechers s 29.81 +.13 +1.7 SkywksSol 96.56 +.55 +19.2 SmartFn rs 25.87 +.05 -4.5 SmithAO s 58.54 -.74 -12.2 Smucker 109.05 -.99 -8.3 SnapInc A n13.40 +.58 -7.1 SnapOn 162.00 +.11 +19.6 SodaStrm 84.14 +.25 -1.8 Sogou n 11.36 +.08 +.4 SolarCap 20.30 -.07 -2.6 SonocoP 51.78 +.02 +15.0 SonyCp 51.70 +1.41 +89.5 SorrentoTh 7.20 +.40 -3.2 S ourcC 39.46 -.10 +8.2 SoJerInd s 33.80 +.23 -3.6 SouthnCo 46.34 +.01 -22.5 SwstAirl 50.70 +.33 -4.1 SwstnEngy 5.35 -.01 +11.6 SpectPh 21.14 +.24 -21.1 SpiritAir 35.37 -.03 +5.3 SpiritRltC 8.10 -.02 +18.5 Splunk 98.19 +1.75 +12.5 Spotify n 167.70 -4.45 -7.1 Sprint 5.47 +.06 +77.5 Square n 61.55 +1.46 -20.9 StanBlkDk 134.29 -.10 -9.0 StarGas 9.78 -.12 +52.6 StarsGp g 35.55 +2.30 -15.5 Starbucks s48.54 -1.30 +2.9 StarwdPT 21.96 +.20 -3.4 StateStr 94.26 +.27 +6.4 StlDynam 45.89 +.34 +112.1 SteinMart s 2.46 -.23 -3.7 SterlingBc 23.70 +.10 +10.2 StitchFix n 28.46 +.84 +4.4 StoreCap 27.18 +.46 +9.1 Stryker 168.97 +.28 -3.0 SubPpne 23.50 +.03 -17.9 SumtMtls n 25.80 +.41 +5.3 SunCmts 97.72 +1.11 -24.8 SunHydrl 48.64 +.08 +8.6 Suncor g 39.88 -.02 +121.2 Sunrun n 13.05 -.05 +.2 SunstnHtl 16.57 ... + 1.7 SunTrst 65.71 +.24 +.6 SupEnrgy 9.69 -.16 -20.5 SupGpCos s21.23 +.23 -27.7 Symantec lf20.29 +.16 -14.5 Synchrony 33.01 +.01 -23.3 SynrgyPh 1.71 +.09 +10.8 SynovusFn 53.13 +.28 +12.5 Sysco 68.35 +.29 -5.7 T-MobileUS59.86 +.52 +26.8 TAL Educ s 37.66 +1.12 -51.9 TC PpLn 25.56 -.08 +8.4 TD Ameritr 55.44 +.15 -5.9 TE Connect89.45 -2.37 +24.7 TJX 95.33 +1.12 +1.5 TahoeRes 4.86 +.02 +7.5 TakeTwo 118.06 +4.10 -12.4 TallgEGP n 22.55 -.74+848.7 TandmD rs 22.39 -.22 +5.9 Tapestry 46.82 +.60 +3.7 TargaRes 50.21 +1.00 +15.9 Target 75.60 -1.27 -9.6 Taubmn 59.17 -.27 -17.2 TaylorMH 20.25 +.23 -15.6 TechData h 82.69 ... +.6 Technip 31.49 -.62 -5.8 TeckRes g 24.66 -.22 +65.6 Teladoc n 57.70 +2.00 +128.3 TenetHlth 34.61 +.30 -23.8 Tenneco 44.62 -.59 +3.6 Teradata 39.84 +.29 -10.0 Teradyn 37.67 +.39 -14.7 T erex 41.12 +.04 +5.2 TerraNitro 83.96 ... +12.4 Tesla Inc 349.93 +5.43 +4.5 TexInst 109.10 +.32 +27.4 TexRdhse 67.11 +.91 -27.7 Textainer 15.55 +.25 +16.1 Textron 65.71 +.27 +10.4 TherapMD 6.67 -.14 +8.3 ThermoFis205.61 +2.23 +57.4 3D Sys 13.60 +.19 -16.7 3M Co 195.97 +1.05 +26.4 Tiffany 131.39 -.92 -11.4 Timken 43.55 -1.10 -97.2 Tintri n .14 -.01 -24.1 TollBros 36.46 +.45 -10.5 Torchmark 81.15 -.21 -2. 5 TorDBk gs 57.11 +.25 +9.0 Total SA 60.23 -.40 +6.5 TotalSys 84.27 +1.73 +1.5 Toyota 129.09 +1.98 +154.9 TransEntx 4.92 -.92 ... TranslBio n 11.52 ... +25.5 Transocn 13.40 +.10 -9.7 Travelers 122.45 +1.11 -1.7 TriContl 26.47 +.06 +1.4 TriCntl pf 51.13 ... ... Tricida n 26.00 ... -19.4 Trimble 32.74 +.21 +23.7 TriNetGrp 54.85 +1.21 -13.1 Trinity 32.55 -.66 +64.4 TripAdvis 56.65 +.67 -2.0 TrueBlue 26.95 +.8 5 -3.3 TrstNY 8.90 ... -34.5 Tuppwre 41.08 -.48 -21.9 TurqHillRs 2.68 +.01 +44.2 21stCFoxA 49.79 +.99 +44.6 21stCFoxB 49.33 +1.03 -10.0 22ndCentry 2.52 +.15 +136.6 Twilio n 55.84 +1.54 +86.5 Twitter 44.79 +1.09 -2.5 TwoHrbI rs 15.85 +.30 +30.8 2U 84.40 +2.02 -14.6 Tyson 69.26 -.02 -2.5 UDR 37.55 +.36 +10.9 UGI Corp 52.07 -.02 -30.7 UltraClean 15.99 +.03 -75.7 UltPetro n 2.20 -.08 +62.2 UndrArm s 23.41 +.6 0 +64.0 UnAr C wi 21.84 +.62 +7.3 UniFirst 177.00 -1.85 -2.5 UnilevNV 54.94 +.17 +4.9 UnionPac 140.71 +.90 +17.6 Unit 25.87 -.01 +3.0 UtdContl 69.44 -.13 -11.1 UPS B 105.88 -2.50 -14.2 UtdRentals147.47 +.90 -7.4 US Bancrp 49.62 +.09 -13.3 US Engy rs 1.30 +.09 -1.5 USSteel 34.65 +.18 -2.3 UtdTech 124.60 +.24 +11.1 UtdhlthGp 244.90 -3.27 +11.7 UnitGrp 19.88 +.08 +26.7 UnvslCp 66.50 +.45 -3 2.7 UnumGrp 36.94 +.3 0 -10.7 UraniumEn 1.58 -.06 +1.0 Uxin Ltd n 9.77 +.10 V-W-X-Y-Z+10.3 VF Corp 81.59 +.41 -2.0 VICI Pr n 20.47 -.01 +12.5 ValeantPh 23.37 +.56 +18.7 ValeroE 109.11 -.41 +9.9 VlyNBcp 12.33 -.03 -.7 VangDivAp101.36 -.42 +9.8 Vectren 71.39 -.08 +37.8 VeevaSys 76.20 +.83 -4.3 Ventas 57.44 +1.36 +125.4 Verastem 6.92 -.18 -5.0 Vereit 7.40 +.06 +28.9 VeriFone 22.82 +.02 +80.7 Vericel 9.85 ... +20.3 Verisign 137.65 +2.25 -3.9 VerizonCm 50.86 +1.55 -3.0 ViacomB 29. 89 -.10 -1.3 ViadCorp 54.70 -.25 +15.6 Viavi 10.10 +.16 +140.9 VikingTh n 9.78 -.11 +45.1 VirtuFin n 26.55 -.55 +16.4 Visa s 132.74 +1.72 +11.6 VishayInt 23.15 -1.00 +28.3 VistraEn n 23.50 -.25 -19.3 Vivopwr n 2.34 +.89 +16.6 VMware 146.12 +3.82 -24.0 Vodafone 24.24 +.20 +26.0 Vonage 12.81 +.51 -4.7 VoyaFincl 47.15 -.52 -1.0 VulcanM 127.05 -1.28 +116.6 W&T Off 7.17 +.08 +25.0 WD 40 147.55 +2.85 -3.0 WEC Engy 64.46 +.4 7 -3.9 WP Carey 66.19 +.94 +29.6 WPX Engy 18.24 -.02 -13.1 WalMart 85.86 -1.03 -17.8 WalgBoots59.70 -6.56 +34.1 WarrMet n 26.44 +.19 +14.3 WashPrGp 8.14 +.01 -3.2 WREIT 30.11 +.31 -6.4 WsteMInc 80.77 +.77 +.3 Waters 193.80 +1.68 +47.8 Wayfair 118.64 +7.18 -21.6 WeathfIntl 3.27 -.10 +14.1 WebsterFn 64.06 +.30 +123.7 WtWatch 99.04 +.29 -5.8 WeinRlt 30.97 ... -11.6 WellsFargo 53.63 +.35 -2.2 Welltower 62.36 +2.4 5 +4.5 Wendys Co 17.16 +.04 -3.6 WAstInfSc 11.36 +.03 -3.3 WDigital 76.93 +.13 +6.8 WstnUnion 20.30 -.01 -12.0 WestpacBk 21.46 +.24 -9.8 WestRck 57.04 -.47 +2.4 Weyerhsr 36.11 +.48 -13.7 Whrlpl 145.56 +.91 +100.2 WhitngPet rs53.02 -.51 -10.9 WmsCos 27.17 +.11 +4.9 WillmsPtrs 40.69 +.15 -26.0 WisdomTr 9.29 -.34 +1.6 WT MCD s 35.83 +.21 -.9 Woodward 75.87 -.16 +17.9 Work day 119.91 +2.19 -28.3 WorldFuel 20.18 -.29 +143.1 WldW Ent 74.35 +3.50 +10.9 Worldpay 81.60 +.93 -2.6 Worthgtn 42.91 -3.25 -4.3 WyndHtR n 58.73 -1.20 -2.7 Wynn 164.01 +.10 +8.9 XPO Logis 99.75 +.81 -5.1 XcelEngy 45.66 -.03 -17.2 Xerox rs 24.13 -.13 -3.4 Xilinx 65.13 +.64 -30.5 YRC Wwde 9.99 -.03 -7.7 Yamana g 2.88 -.01 +7.8 Yandex 35.30 +.75 -4.3 YorkWater 32.45 -.13 -4.6 YumBrnds 77.89 -.98 -3. 3 Yum China 38.70 +1.13 -53.8 YumaEn rs .54 -.18 +107.8 Zafgen 9.60 +1.10 -5.7 Zagg 17.40 -.10 -1.0 ZayoGrp 36.45 +.38 +61.9 Zendesk 54.79 +2.25 +45.0 ZillowA s 59.06 -1.69 +43.3 ZillowC n 58.62 -2.08 -7.8 ZimmerBio111.27 +1.45 +4.6 ZionsBcp 53.17 +.12 +17.8 Zoetis 84.83 +1.47 +1.0 Zynga 4.04 +.06 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 24,216.05 +98.46 NASDAQ 7,50 3.68 +58.60 S&P 500 2,716.31 +16.68 10-YR T-NOTE 2.84% +.01 30-YR T-BOND 2.97% ... CRUDE OIL $73.45 +.69 GOLD $1,247.80 -5.20 EURO $1.1555 -.0002p p p p p p p p n n 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 29

The Sun /Friday, June 29, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I walk outside almost every day for at least an hour. I cover myself from head to toe „ long pants and long sleeves, with the backs of my hands covered and a wide-brimmed hat with a bandanna covering my neck and lower chin. With sunglasses on, ready to go, my husband jokes that I look like I am going to rob a bank! But after numerous skin cancers, I do not want any sun. Therefore, the only skin exposed to the sun is on my 10 ngers. Is that enough exposure to get a daily dose of vitamin D? „ J.P. ANSWER: It is very dicult to get vitamin D from the diet, so the body makes its own in the skin, when exposed to sunlight. However, people dier in their ability to make vitamin D. Where you are on the planet and at what season also determines how eective the sunlight is at helping your body do that. People who wear sun-protective clothing, like you do are at high risk for having vitamin D deciency. I understand your reasoning given your history of skin cancer, but I would recommend either taking a vitamin D supplement (1,000-2,000 IU a day is common) or getting your vitamin D level checked by your doctor. From what you are saying, I doubt that you have enough skin exposure for vitamin D. DEAR DR. ROACH: What does "thickening" mean regarding a CT scan of a gallbladder? Does this call for a biopsy? What is cholelithiasis? „ Anon. ANSWER: We don't often think of the gallbladder when everything is going well. The gallbladder is a simple organ, whose job is to store the bile made in the liver. When we eat, the gallbladder releases the bile at the right time to help us digest food, especially fats, properly. By far, the most common problem of a gallbladder is the presence of gallstones. These crystals of bile salts and cholesterol can block the bile ducts, so when the gallbladder squeezes to release bile, it causes pain, usually in the area of the gallbladder, which is in the right upper quadrant of the abdomen. The symptoms are likely to come after a fatty meal, which is a strong stimulus to the gallbladder to squeeze. Gallstones (choleliths, literally "bile stones" from Greek) can be seen in the gallbladder by an imaging study, such as ultrasound, but thickening of the gallbladder wall is highly suggestive that the gallbladder has been squeezing against a blockage. In a person with symptoms suggestive of inammation of the gallbladder ("cholecystitis") and presence of gallstones ("cholelithiasis"), denitive surgery to remove the gallbladder would normally be the next step, rather than biopsy. People with focal thickening of the gallbladder wall but without symptoms of cholecystitis might be suspected of a gallbladder tumor, and biopsy might be indicated in that situation. Incidentally, some people may wonder how the body manages without a gallbladder. The liver takes over the job of releasing bile at the right time, and most people will have no further symptoms within a few months of surgery. READERS: The booklet on diverticulitis explains this common disorder and its treatments. Readers can order a copy by writing: Dr. Roach Book No. 502 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: My wife's niece, a high school senior, is a beautiful girl with an excellent, well-proportioned gure. Like many girls her age, she's narcissistic and obsessed with her looks, and constantly posting pictures of herself on social media. She's o to college in a few months, and "in order to ensure she's attractive to boys," wants to get a boob j ob. Her mother and aunt are supportive and willing to help her pay for it. Their logic is, they both had boob j obs. I feel being supportive of an 18-year-old making such a major decision for what I think is the wrong reason is irresponsible parenting. I know it's absolutely none of my business, and I won't say a word, but I wonder what your commonsense opinion is. They do read your column. „ Rational Uncle In The West DEAR UNCLE: I agree with you that getting breast enhancement surgery to be more attractive to boys is doing it for the wrong reason. But my "commonsense" opinion is that if the cosmetic surgery is approved by the girl's mother and aunt, for your own safety, you should stay out of the mineeld. DEAR ABBY: My 23-year-old son, "John," got his girlfriend, "Jane," pregnant. Everyone seemed to be happy „ I know I was „ even though they were not going to get married. Well, they had a big ght and Jane moved out. They say their relationship is over and irreparable. I want to have a baby shower for my son because he is going to need stu at his house, too. Jane does not want to attend. Can I have a baby shower for my son? „ Grandma In Waiting DEAR GRANDMA: Under the circumstances, a shower for your son would be appropriate for the reason you stated in your letter. Jane's absence should not prevent there from being one. Dear Heloise: I've traveled all over the globe, and I've learned a thing or two about FLYING. I've listed a few of the important ones here: 1. Remove all old ight tags on your luggage. Otherwise your luggage could go anywhere. 2. Remember your manners. Be polite to airline employees. 3. If traveling with a pet, put your pet's name on the carrier. Employees will denitely try to calm a terried animal by speaking the pet's name. „ Kenneth D. in Seattle Dear Heloise: I get so tired getting up and down from the ground while planting. Finally I decided to get a 5-gallon bucket, with a lid, at the hardware store. Not only can I now sit down while doing yardwork, but I can store my hand tools inside the bucket. „ Jessica B., Newport Beach, Calif.Overboard sun protection may put vitamin D level at risk Teen girl's plans for college include getting a boob job Advice when taking ightHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Friday, June 29, 2018 ARIES (March 21-April 19). Knowing that your reputation will precede you, what do you think it should be? What could they believe that will set them up for a fullling experience with you? To a great degree, youll be able to shape this story. TAURUS (April 20-May 20). To know what you do „ the value you bring and the possibilities that lie in a relationship with you „ makes for condence that speaks better than your words could today. GEMINI (May 21-June 21). Your souls code is like DNA. While it might be interesting to study, you dont really need to understand it to operate by it. Ask questions if you must, but the answers you seek will be revealed through action, not questions. CANCER (June 22-July 22). The subgroup you know so well has its own set of very specic problems „ problems that other people dont even know are problems „ and youll solve more than one of them in the weeks to come. LEO (July 23-Aug. 22). A meditation for the day: At any particular time, youre either feeling connected or disconnected from the love source. You can be with people and feel disconnected from love, and you can be alone and feel connected to love. VIRGO (Aug. 23-Sept. 22). There is so much that you share with others, and theres really no need to highlight differences. The peaceful way is to focus on how we are all essentially having a similar human experience. LIBRA (Sept. 23-Oct. 23). The muses will come and go on their own schedule, like birds ying overhead. You can do certain things to attract them. Put out a feeder, so to speak, to invite inspiration to land and stay awhile. SCORPIO (Oct. 24-Nov. 21). One can use many dierent rulers to measure success, such as the ruler of nance, of social media numbers, of tness... but it is the ruler of inner peace that will tell you the true measure of your success. SAGITTARIUS (Nov. 22-Dec. 21). Instead of asking whose responsibility it is, assume its yours. Its really ours,Ž but you cant do ours.Ž You can only add the Y,Ž and maybe others will do so, too. In this way, you cultivate a sense of universal responsibility. CAPRICORN (Dec. 22-Jan. 19). Modesty isnt always meek; nor is it always mild. Youll stand tall without bragging and people will feel the weight of your presence, which is not heavy so much as substantial. AQUARIUS (Jan. 20-Feb. 18). Youve been known to go to great lengths to stay out of conict, and this is for the best. But there are some things worth ghting for. You wont have to ght for them today, but youll make note of what they are. PISCES (Feb. 19-March 20). Its pretty easy to tell the bad habits from the good ones. The answers are always the result of a long-term formula. Bad habits ultimately deplete you, and good habits ultimately grow you. TODAYS BIRTHDAY (June 29). Your vocabulary changes this year. The words you use most and least often will be dierent as you progress along the path to your goals, picking up new knowledge and changing your priorities as you go. Adventures with family will be the stu of legends. September and November bring cash-outs. Capricorn and Aquarius adore you. Your lucky numbers are: 5, 40, 6, 24 and 38. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 31

The Sun /Friday, June 29, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 32

Page 8 www.yoursun.com The Sun / Friday, June 29, 2018 OMAHA, Neb. (AP) „ A macaw that ”ew away from Omahas zoo after apparently being spooked by the Goodyear blimp has been found in a nearby neighborhood. The Omaha WorldHerald reports the macaw, named Cayenne, was out during the zoos Birds of Flight show Sunday morning when it was startled by the blimp drifting past. The bird ”ew out of an amphitheater and past the zoos boundaries. Henry Doorly Zoo & Aquarium staff sought the publics help, and on Monday morning a nearby resident tipped them off about the birds whereabouts. Staffers spotted the bird, and after ”ying to another tree it came down when called. The red, green and blue bird, which is a member of the parrot family, was returned to the zoo and quickly joined her sister in eating treats.ODD NEWS Omaha zoo finds escaped parrot scared by Goodyear blimp ALMANAC Today is Friday, June 29, the 180th day of 2018. There are 185 days left in the year. Today in history On June 29, 1927, the first trans-Pacific airplane flight was completed as U.S. Army Air Corps Lt. Lester J. Maitland and Lt. Albert F. Hegenberger arrived at Wheeler Field in Hawaii aboard the Bird of Paradise, an AtlanticFokker C-2, after flying 2,400 miles from Oakland, California, in 25 hours, 50 minutes. On this date In 1613 Londons original Globe Theatre, where many of Shakespeares plays were performed, was destroyed by a fire sparked by a cannon shot during a performance of Henry VIII.Ž In 1767 Britain approved the Townshend Revenue Act, which imposed import duties on glass, paint, oil, lead, paper and tea shipped to the American colonies. (Colonists bitterly protested, prompting Parliament to repeal the duties „ except for tea.) In 1880 France annexed Tahiti, which became a French colony on December 30, 1880. In 1941 Polish statesman, pianist and composer Ignacy Jan Paderewski died in New York at age 80. In 1956 actress Marilyn Monroe married playwright Arthur Miller in a civil ceremony in White Plains, New York. (The couple also wed in a Jewish ceremony on July 1; the marriage lasted 4 years.) In 1995 the space shuttle Atlantis and the Russian Mir space station linked in orbit, beginning a historic five-day voyage as a single ship. A department store in Seoul, South Korea, collapsed, killing at least 500 people. In 2003 actress Katharine Hepburn died in Old Saybrook, Connecticut, at age 96. Todays birthdays Movie producer Robert Evans is 88. Songwriter L. Russell Brown is 78. Singer-songwriter Garland Jeffreys is 75. Actor Gary Busey is 74. Comedian Richard Lewis is 71. Singer Don Dokken (Dokken) is 65. Rock singer Colin Hay (Men At Work) is 65. Actress Maria Conchita Alonso is 63. Actress Kimberlin Brown (TV: The Bold and the BeautifulŽ) is 57. Actress Sharon Lawrence is 57. Violinist Anne-Sophie Mutter is 55. Producer-writer Matthew Weiner is 53. Musician Dale Baker is 52. Actress Melora Hardin is 51. Actor Brian DArcy James is 50. Actress Christina Chang is 47. Rap DJ Shadow is 46. Bible verse Neither is there salvation in any other: for there is none other name under heaven given among men, whereby we must be saved.Ž „ Acts 4:12. The key to salvation is found in one name, Jesus. Believe on the Lord Jesus Christ and thou shalt be saved.Ž FROM PAGE ONEPutin and Trump will discuss bilateral issues and international relations. The announcement comes a day after Trumps National Security Adviser John Bolton held talks with Putin in Moscow to lay the groundwork for the summit. Ive said it from Day One, getting along with Russia and with China and with everybody is a very good thing,Ž Trump said Wednesday. Its good for the world. Its good for us. Its good for everybody.Ž He said they would discuss Syria, Ukraine and many other subjects.Ž Finland has been a favored location for U.S.-Russian summits since the Cold War times, a role helped by its efforts to maintain neutral friendly ties with its huge eastern neighbor. The summit will offer Putin a chance to try to persuade Washington to lift some of the sanctions imposed on Russia over its 2014 annexation of Crimea, its support for separatists “ghting the government in eastern Ukraine and its alleged meddling in the 2016 U.S. presidential election. During Wednesdays meeting with Bolton, Putin argued that U.S.Russian relations were at a low point because of American political in“ghting and expressed a desire to restore full”edged relations based on equality and mutual respect.Ž Putin had two brief meetings with Trump on the sidelines of international summits last year, but plans for a full”edged summit had been delayed amid the FBI and Congressional probes into alleged Russia-Trump ties that Trump has dismissed as a witch hunt.Ž Russian of“cials and lawmakers warned against excessive optimism about the summit „ a cautious stance re”ecting Moscows failed expectations for rebuilding ties after Trumps victory. Trump has called for improving relations with Moscow, but his administration has imposed an array of new anti-Russia sanctions. During Thursdays brie“ng, Russian Foreign Ministry spokesman Maria Zakharova warned against waiting for any quick breakthroughs resulting from the summit, noting that Moscow has pragmatic and realisticŽ expectations for the meeting given the scope of issues to be addressed.SUMMITFROM PAGE 1 person who will replace retiring Justice Anthony Kennedy. There is no doubt that the presidents nominee to succeed Justice Kennedy can expect exacting scrutiny from the Senate and that is the standard I will apply in evaluating the nominee,Ž she said. Collins, meanwhile, declared that the landmark Roe v. Wade decision that codi“ed abortion rights is settled law.Ž I always look for judges who respect precedent,Ž the Maine senator said to reporters. Trump is expected to announce his nominee within a few weeks. In the meantime, advocacy groups are wasting no time jumping into the emerging campaign for Kennedys replacement, who could tip the courts balance toward conservatives for years to come. In general, conservatives are pushing for speedy con“rmation before the November congressional elections. But some in the GOP are looking to the political impact of a prolonged con“rmation battle to drive up voter turnout. Trump said Kennedys decision to retire at this point showed con“dence in usŽ to make a good choice for his successor. Democrats argue that the con“rmation action should be put on hold until after the elections. They are citing Republican leader Mitch McConnells successful block of President Barack Obamas nominee to the court, Merrick Garland, in 2016. McConnell says the situations are not the same. This is not 2016. There arent the “nal months of a second-term constitutionally lame duck presidency with a presidential election fast approaching. Were right in the middle of this presidents very “rst term,Ž McConnell said. Whatever the timing, the con“rmation “ght is likely to consume the Senate through fall and become a de“ning issue for the midterm election battleground. Sen. John Cornyn of Texas, the second-ranking Republican, noted the pressure. On the outside theres going to be World War III,Ž he said. Cornyn, who is the Senate GOPs chief vote counter, said he was con“dent in holding the Republican majority, including Collins and Murkowski, behind Trumps eventual nominee. He suggested several Democratic senators would cross over for bipartisan support. Every senators got to make up their own mind,Ž he said. Republican colleagues of Collins and Murkowski did not doubt their resolve to vote as they see “t. Listen, Lisa Murkowski and Susan Collins can handle pressure,Ž said Marco Rubio of Florida. Theyre going to do what they believe is right. Theyre not going to respond to pressure from either side.ŽSPOTLIGHTFROM PAGE 1WASHINGTON „ Republicans accused top federal law enforcement of“cials Thursday of withholding important documents from them and demanded details about surveillance tactics during the Russia investigation in a contentious congressional hearing that capped days of mounting partisan complaints. Underscoring their frustration, Republicans brie”y put the hearing on hold so they could approve a resolution on the House ”oor demanding that the Justice Department turn over thousands of documents by next week. The House Judiciary Committee hearing marked Deputy Attorney General Rod Rosensteins “rst appearance before Congress since an internal DOJ report criticizing the FBIs handling of the Hillary Clinton email investigation revealed new disparaging text messages among FBI of“cials about Donald Trump during the 2016 election. FBI Director Christopher Wray also appeared before Congress on Thursday. Republicans on the panel seized on the watchdog report to allege bias by the FBI and to discredit an investigation into potential ties between Russia and the Trump campaign that is now led by special counsel Robert Mueller. They suggested that the Justice Department had conspired against Trump by refusing to produce documents they believe would show improper FBI conduct. This country is being hurt by it. We are being divided,Ž Rep. Trey Gowdy, a South Carolina Republican, said of Muellers investigation. Gowdy led a separate two-year investigation into the deadly 2012 attacks in Benghazi, Libya, and Clintons role in those attacks as secretary of state. Whatever you got,Ž Gowdy added, “nish it the hell up because this country is being torn apart.Ž Rosenstein, at times raising his voice and pointing his “nger, strongly defended himself and the department during the hourslong hearing, saying he was doing his best to balance congressional oversight with the need to preserve the integrity of ongoing investigations. He said despite Republican allegations, he was not trying to hide anything.Ž We are not in contempt of this Congress, and we are not going to be in contempt of this Congress,Ž he said. The resolution that passed along party lines Thursday demanded that the department turn over by July 6 documents on FBI investigations into Clintons private email use and Trump campaign ties to Russia. Both investigations unfolded during the presidential election, causing the FBI „ which prides itself on independence „ to become entangled in presidential politics in ways that are continuing to shake out.House Republicans grill FBI, Justice leadersBy MARY CLARE JALONICK and ERIC TUCKERASSOCIATED PRESS AP PHOTODeputy Attorney General Rod Rosenstein, right, testies before a House Judiciary Committee hearing on Capitol Hill in Washington, Thursday, on Justice Department and FBI actions around the 2016 presidential election.Donald Trump on down „ prompted New York City police to immediately tighten security at news organizations in the nations media capital. At the White House, spokeswoman Lindsay Walters said: There is no room for violence, and we stick by that. Violence is never tolerated in any form, no matter whom it is against.Ž The gunman was believed to have used a shotgun, according to a U.S. of“cial who was briefed on the investigation but not authorized to discuss it publicly and spoke on condition of anonymity. The gunman was not carrying any identi“cation, authorities said. The shooter has not been very forthcoming, so we dont have any information yet on motive,Ž Anne Arundel County Executive Steve Schuh said. To my knowledge, there was no verbal aspect to the incident where he declared his motives or anything else, so at this point we just dont know.Ž Krampf con“rmed “ve deaths and said two people had super“cial wounds. Authorities had said earlier that several people were gravely wounded. Police spokesman Lt. Ryan Frashure said of“cers raced to the scene, arriving in 60 seconds, and took the gunman into custody without an exchange of gun“re. About 170 people in all were evacuated from the building as a multitude of police cars and other emergency vehicles converged on the scene. People could be seen leaving the building with their hands up. The newspaper is part of Capital Gazette Communications, which also publishes the Maryland Gazette and CapitalGazette.com. In an interview with The Capital Gazettes online site, Davis said it was like a war zoneŽ inside the newspapers of“ces „ a situation that would be hard to describe for a while.Ž Im a police reporter. I write about this stuff „ not necessarily to this extent, but shootings and death „ all the time,Ž he said. But as much as Im going to try to articulate how traumatizing it is to be hiding under your desk, you dont know until youre there and you feel helpless.Ž Davis told the paper he and others were still hiding under their desks when the gunman stopped “ring. I dont know why. I dont know why he stopped,Ž he said. Reporter Selene San Felice told the CNN broadcast outlet she was at her desk when she heard the shooting and ran with some others to a back door, only to “nd it locked. She said she saw a colleague steps away who was shot. But she didnt see the shooter as she tried to hide. I heard footsteps a couple of times ... I was breathing really loud and was trying not to, but I couldnt be quiet,Ž she added. Having gone to school in Florida, she recalled accounts of a gunmans June 2016 mass shooting attack on Orlandos gay nightclub Pulse and accounts of terri“ed people crouching inside as they texted families amid fears for their lives. Dozens were killed there. And there I was sitting under a desk, texting my parents and telling them I loved them,Ž she said. Annapolis Mayor Gavin Buckley said the community is grieving the attack on the community paper. These are the guys that come to city council meetings, have to listen to boring politicians and sit there,Ž Buckley said. They dont make a lot of money Its just immoral that their lives should be in danger.ŽSHOOTINGFROM PAGE 1 AP PHOTOAnnapolis Mayor Gavin Buckley speaks with reporters near the scene of Thursdays shooting.

PAGE 33

Friday, June 29, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Stone Crabs 2 | TV Listings 2 | Formula One 2 | Tennis 3 | Pro Baseball 4 | Scoreboard 5 | World C up 6TAMPA BAY BUCCANEERSNFL: Winston groped Uber driverBY GREG AUMANTampa Bay TimesBucs quarterback Jameis Winston violated the NFLs personal conduct policy by touching a female Uber driver in Arizona in 2016 in an inappropriate and sexual manner without her consent,Ž the league stated in officially announcing his three-game suspension Thursday afternoon. After denying the allegations against him for the past seven months, Winston released a statement, saying I genuinely apologizeŽ to the female Uber driver he is accused of groping. The NFL investigation, citing both testimony and evidence such as phone records, said her account was consistent and credible.Ž In the past 2 years, my life has been filled with experiences, opportunities and events that have helped me grow, mature and learn, including the fact that I have eliminated alcohol from my life,Ž Winston wrote. An NFL statement said that in addition to missing three games, Winston will be required to obtain a clinical evaluation and fully cooperate with any recommended program of therapeutic intervention.Ž Failure to do so will result in additional punishment, including a potential ban from the NFL.Ž Winston will miss the first three games of the upcoming season, when the Bucs play at the Saints and at home against the Eagles and Steelers. He had previously denied any wrongdoing when accused in November, specifically calling the drivers allegations false.Ž I know I have to hold myself to a higher standard on and off the field, and I have a responsibility to my family, community and teammates to live above the platform with which God has blessed TAMPA BAY TIMES FILE (2017)QB Jameis Winston looks on during the start of a game between the Bucs and Falcons in December at Raymond James Stadium. COLLEGE BASKETBALL FLORIDA GATORSBIG SHOES TO FILLTAMPA BAY TIMES FILEFlorida Gators guard Chris Chiozza left a big impact in Gainesville beyond this shot. Who will replace Chiozza at Florida?BY MATT BAKERTampa Bay TimesDespite the deepest roster hes had at Florida, Gators basketball coach Mike White still has a major hole to fill. Who will replace star guard Chris Chiozza? Big shoes to fill,Ž White said Thursday during the SECs summer mens basketball teleconference. Some veterans, including Jalen Hudson, KeVaughn Allen and Mike Okauru, will get opportunities. But so, too, will five-star freshman Andrew Nembhard. Nembhard, a Canada native who played at Montverde Academy, was a top-30 recruit and 247Sports No. 6 point guard. Andrew needs to get some experience in a hurry, of course, but hes very talented,Ž White said. Hes got a lot of size and elite passing ability.Ž Is that enough to follow Chiozza as UFs starting point guard? Well see in the coming months. In other UF hoops news, White said center Gorjok Gak (knee) is recovering well. The Gators are optimistic he could be 100 percent by early September.BY BRINLEY HINEMANAssociated PressATLANTA „ In the months leading up to the 2019 Super Bowl, some of Atlantas bare walls will get a makeover. The city of Atlanta and the Super Bowl Host Committee have partnered with arts group WonderRoot to launch Off the Wall.Ž The project will create up to 30 murals focusing on Atlantas past, present and future role in civil and human rights. The murals will transform the city in hopes of sparking a community-wide conversation, said Brett Daniels, chief operating officer of the host committee. The initiative was announced Thursday at a press conference in front of a mural of civil rights giant U.S. Rep. John Lewis. Atlanta Mayor Keisha Lance Bottoms noted the importance of the location: The mural is close the historic Ebenezer Baptist Church where the Rev. Martin Luther King, Jr. once preached. The streets surrounding the mural were the birthplace of Atlantas civil rights movement, Bottoms said.NFLAtlanta to bring murals to city for Super BowlCOLLEGE ATHLETICSUSA Today: UF, FSU among 15 richest programsBY MATT BAKERTampa Bay TimesOnly seven college sports programs in the country brought in more money in 2016-17 than the Florida Gators, according to data collected by USA Today. UF had $149 million in revenue, according to the papers report. That trails Texas ($215 million), Texas A&M ($212 million), Ohio State ($185 million), Michigan ($185 million), Alabama ($174 million), Georgia ($158 million) and Oklahoma ($155 million). Florida State raked in $144.5 million. Thats 13th on USA Todays list but far behind the Aggies. Consider that another data point why Jimbo Fisher left Tallahassee for A&M. UCF ranked 57th, two spots ahead of USF, but the monetary gap was bigger than the rankings suggest. UCF claimed $56 million in revenue; USF was just under $50 million.TAMPA BAY TIMESFlorida Gators fans talk with players after the game against Vanderbilt on Sept. 30, 2017, at Ben Hill Griffin Stadium in Gainesville. NHL TAMPA BAY LIGHTNINGCOURTESY OF CORNELLLightning prospect Alex Green, who was drafted in the fourth round. Freshman 15 helped turn defenseman Green into Lightning draft pickBY GREG AUMANTampa Bay TimesAlex Green wasnt drafted the first two years he was eligible, and while he had hoped to be drafted Saturday in his final shot, the defenseman was pleasantly surprised to go as high as he did to the Lightning in the fourth round. I didnt really expect too much, and obviously when it happened, it was a surreal feeling,Ž said Green, taking part in the Lightnings development camp in Brandon this week. I thought there was a chance Id go to the Lightning in a later round, but I definitely didnt expect to go as early as I did.Ž Green, who turned 20 last week, helped himself with a solid freshman year at Cornell, but if anything, he said playing less hockey might have indirectly helped his draft stock. In the previous two seasons, he played 40 and 43 games of junior hockey in the United States Hockey League. This past year, he played just 29 at Cornell, with the lighter college season freeing him up to spend more time bulking up. The biggest thing was just playing less games. It gave me a chance to develop in the weight room. Im not the biggest guy,Ž Green said. Listed at 6-foot-2, he said a year ago, he weighed about 170-175 pounds, but after a year at Cornell, hes now at 190, also carrying the confidence the comes with the added strength. The Lightning will retain his draft rights, so Green said the plan is for him to return to Cornell, continuing to develop both on the ice and physically. I can only add more good weight, so I think a couple more years of college will definitely benefit my game,Ž he said. Where my game is at right now, I dont think Im ready to make the jump to the pros.Ž SEE WINSTON, 3 SEE MURALS 3 FEDERER RETURNS TO WIMBLEDON15 years after winning his “ rst major, Roger Federer is back at Wimbledon again. Page 3

PAGE 34

Page 2 SP www.yoursun.com Friday, June 29, 2018 / The SunFlorida Lottery www.” alottery.comPICK 2June 28N ......................... 3-9 June 28D ......................... 7-0 June 27N ......................... 1-3 June 27D ......................... 0-3 June 26N ......................... 2-0 June 26D ......................... 4-9PICK 3June 28N ...................... 1-7-9 June 28D ...................... 3-5-5 June 27N ...................... 5-7-0 June 27D ...................... 5-6-8 June 26N ...................... 8-1-7 June 26D ...................... 5-3-6PICK 4 June 28N ................... 7-7-0-1 June 28D ................... 2-5-6-1 June 27N ................... 7-2-6-9 June 27D ................... 7-8-5-6 June 26N ................... 2-9-2-1 June 26D ................... 0-8-8-3PICK 5June 28N ............... 1-1-3-4-4 June 28D ............... 4-5-1-5-1 June 27N ............... 9-1-8-7-2 June 27D ............... 5-9-1-5-3 June 26N ............... 0-5-5-1-1 June 26D ............... 9-1-2-0-8 D-Day, N-NightFANTASY 5June 27 ........... 6-18-26-31-34 June 26 ........... 8-11-22-25-26 June 25 ........... 8-13-19-22-30 € € € PAYOFF for June 27 3 .. 5-digit winners $66,921.45 230 ... 4-digit winners $140.50 7,651 ..... 3-digit winners 11.50CASH 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 26 .............. 16-24-33-39 Lucky Ball ........................... 7 € € € PAYOFF FOR June 26 0 ........... 4-of-4 LB $1 Million 4 .................. 4-of-4 $1,297.50 39 ............ 3-of-4 LB $291.50 523 .................. 3-of-4 $64.00 Estimated Jackpot $1.3 million LOTTOJune 27 .... 3-21-28-38-42-52 € € € PAYOFF FOR June 27 0 .. 6-digit winners $2.5 million 13 5-digit winners $4,713.00 756 ... 4-digit winners $75.00 ESTIMATED JACKPOT $3 millionPOWERBALLJune 27 ........... 7-28-37-62-63 Powerball ......................... 15 PAYOFF FOR June 27 0 ...........5-5 + PB $50 Million 0 ...................... 5-5 $1 Million 1 ................ 4-5 + PB $50,000 19 ............................ 4-5 $100 ESTIMATED JACKPOT $60 Million € € €MEGA MILLIONSJune 26 ......... 17-25-29-39-60 Mega Ball ......................... 19 € € € 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 $232 million (All times Eastern) Schedule subject to change and/or blackoutsFRIDAY, JUNE 29AUTO RACING8:55 a.m. ESPNU „ Formula One, Austrian Grand Prix, practice, at Spielberg, Austria 4:30 p.m. NBCSN „ NASCAR, X“ nity Series, Overtons 300, practice, at Joliet, Ill. 5:30 p.m. FS2 „ NASCAR, Camping World Truck Series, Overtons 225, qualifying, at Joliet, Ill. 7:30 p.m. NBCSN „ NASCAR, X“ nity Series, Overtons 300, “ nal practice, at Joliet, Ill. 9 p.m. FS1 „ NASCAR, Camping World Truck Series, Overtons 225, at Joliet, Ill.BASKETBALL8 p.m. FOX „ Big3, Week 2 games, at ChicagoBOXING9 p.m. ESPN „ Rashidi Ellis vs. Alberto Mosquera, welterweights, at Cancun, MexicoCFL FOOTBALL7 p.m. ESPN2 „ Winnipeg at Hamilton 10 p.m. ESPN2 „ British Columbia at EdmontonGOLF11 a.m. GOLF „ LPGA Tour/PGA of America, KPMG Womens PGA Championship, second round, at Kildeer, Ill. 3 p.m. GOLF „ PGA Tour, Quicken Loans National, second round, at Potomac, Md. 3:30 p.m. FS1 „ USGA, U.S. Senior Open, second round, at Colorado Springs, Colo.MLB BASEBALL7 p.m. MLB „ Regional coverage, Boston at N.Y. Yankees OR Houston at Tampa BayWNBA BASKETBALL8 p.m. NBA „ Atlanta at MinnesotaSPORTS ON TV Staff reports Deja vu. The Lakeland Flying Tigers once again shutout the Charlotte Stone Crabs 4-0, Thursday evening at Publix Field at Joker Marchant Stadium. It was the same result as the previous game, one where Spenser Watkins limited the Stone Crabs to one hit in a rain-shortened 7 inning contest. The Stone Crabs offense managed five hits Thursday, with left fielder Jake Fraley accounting for two of them. Former Rice Owl Tristan Gray had the lone Charlotte extra-base hit, a double, and Jermaine Palacios and Florida State League all-star Lucius Fox also singled. Starter Blake Bivens gave up four hits and four runs in 5.2 innings of work, striking out five and issuing a walk. Zack Mozingo and Hunter Schryver were both effective in relief, allowing no runs in the final 2.1 innings.MINOR LEAGUES LAKELAND 4, CHARLOTTE 0Flying Tigers blank Stone Crabs again The Stone Crabs offense managed “ ve hits Thursday, with left “ elder Jake Fraley accounting for two of them. Former Rice Owl Tristan Gray had the lone Charlotte extra-base hit. BY ERIC WILLEMSENAssociated PressSPIELBERG, Austria „ Daniel Ricciardo hinted Thursday that Red Bulls switch to Honda engines in 2019 might bring him closer to extending his contract with the Formula One team. With his contract expiring at the end of the year, the Australian driver has been at the center of speculation for weeks, with Mercedes, Ferrari and McLaren reportedly showing interest in signing the seven-time Grand Prix winner. But his current employer recently confirmed its long anticipated break-up with engine-maker Renault, which could ease decision-making for Ricciardo. (Red Bull) have committed to Honda, so theyve kind of got all the cards on the table, so I know what Im getting there,Ž Ricciardo said. Things are starting to get to a point where I know whats what.Ž While Ricciardo refrained from giving his opinion on the Honda deal last week, he said I see the pros with the decisionŽ as it would mean obviously, the chance to start something new with Honda.Ž The 12-year relationship between Red Bull and Renault became increasingly strained in recent seasons, after they had racked up four straight drivers and constructors championship with Sebastian Vettel from 2010-13. Red Bull has won just 10 races since the start of the 2014 season, when Ricciardo joined the team. Having won two of eight races this season, in Shanghai and Monaco, Ricciardo is third in the drivers championship. But the distance to Ferraris Vettel in second place is 35 points while Mercedes driver Lewis Hamilton is another 14 points further ahead in the lead. Over the last few weeks Ricciardo repeatedly denied being contacted by rival teams. Still, he didnt rush to sign a new deal with Red Bull, either. With its homeŽ race coming up this weekend on the energy-drink sponsored track and the driver celebrating his 29th birthday on race day, both the time and place would have been perfect for Red Bull to announce Ricciardos extended stay. But the Australian repeated he will take another few weeksŽ to make his mind up. In a way, its a good thing that they have made a decision. It gives me a bit more clarity of the direction the teams going,Ž Ricciardo said, adding he planned to announce his decision before Formula One goes into its three-week summer break following the July 29 Hungarian GP. Ricciardos decision is the only box Red Bull still has to tick for next season, with the Honda deal sealed and the contract with its other driver, Max Verstappen, running until 2020.FORMULA ONERicciardo hints at staying with Red Bull BY DICK SCANLONAssociated PressST. PETERSBURG „ Lance McCullers pitched seven strong innings, Jake Marisnick homered and the Houston Astros beat the Tampa Bay Rays 1-0 Thursday night to tie a franchise record with their 11th straight road win. McCullers (9-3) gave up three hits while striking out seven. The Astros have won his last six starts and have won 18 of 21 overall. Their latest win matched the club record set last May 14-June 5 on the way to winning the franchises first World Series title. The Rays, who had won five straight overall and eight straight at home, had runners on first and third with none out in the eighth against reliever Chris Devenski, but Matt Duffy lined into a double play and Jake Bauers grounded out. It was Devenskis 12th straight scoreless appearance. Hector Rondon pitched the ninth for his fifth save in seven opportunities. Marisnicks homer in the fifth came off Ryan Yarbrough (7-4) and was his seventh of the season. It ended the Rays streak of 26 scoreless innings, the second-longest in franchise history. Tampa Bay bullpen dayŽ starter Ryne Stanek walked two and struck out three in 1 ‡ hitless innings before Yarbrough took over. The rookie left-hander pitched 6 ‡ innings, giving up seven hits while striking out four.AWARD TIMERays reliever Jose Alvarado had a mini Gold Glove Award in his locker, a gift from a stadium security guard after the left-hander played one batter at first basein-between stints on the mound during the ninth inning of Tuesdays 1-0 win over Washington. It was a little bit crazy,Ž Alvarado said through a translator. Im just happy the team won.ŽTRAINERS ROOMAstros: SS Carlos Correa missed a third straight game with a stiff back and will be placed on the 10-day disabled list Friday. ... INF Yuli Gurriel is on the paternity list but might return this weekend. Rays: RHP Chris Archer (left abdominal strain) had a three inning simulated game and should start a minor league rehab assignment next week. The opening-day starter could rejoin the rotation around the All-Star break.UP NEXTRHP Gerrit Cole (9-1) will go for his eighth straight win for the Astros on Friday night against RHP Wilmer Font (1-1). Font pitched 5 ‡ scoreless innings against the New York Yankees on Saturday, the longest outing of his career, and earned his first major league win. MLB HOUSTON 1, TAMPA BAY 0Astros beat Rays for 11th straight road winBY STEPHEN WHYNOAssociated PressARLINGTON, Va. „ The Washington Capitals are bringing back two of the more important players from their Stanley Cup run by getting new contracts done with winger Devante Smith-Pelly and defenseman Michal Kempny. Smith-Pelly had offers from other teams and took less money to sign a $1 million, one-year deal Thursday. A person with knowledge of the move later in the day said the Capitals agreed to terms on a multiyear contract with Kempny. The person spoke to The Associated Press on condition of anonymity because the deal had not been announced. We all want to come back and play and try it again with the same group,Ž Smith-Pelly said. Obviously it might not work that way, but I think thats whats everyone intention to all come back and all be the same group.Ž Smith-Pelly and Kempny were key acquisitions for the Capitals who played dividends in the playoffs. SmithPelly scored seven goals in the postseason, while Kempny filled the need for a top-four defenseman. Each player said after the season hed like to return. For Kempny, its the chance to keep an amazingŽ time going after fitting in perfectly alongside John Carlson and found his game under associate coach Todd Reirden. Im very happy here,Ž Kempny said recently. We had plan with Todd, with defenseman coach, and the plan work out very well.Ž The Capitals acquired Kempny from Chicago at the trade deadline for a third-round pick. He did not seem to be a favorite of Blackhawks coach Joel Quenneville, was largely a third-pairing defenseman in Chicago and doubted his own ability to play difficult minutes against top NHL players. Todd, defenseman coach, he get my belief in myself back and I really appreciate (him) for it because when I came here I didnt believe in myself,Ž Kempny said. I didnt have confidence enough. Now, Im back and my confidence is getting better and better.Ž The 27 year-old Czech had two goals and three assists while playing 17:42 a game in the playoffs. Even better news for him is Reirden is the strong front-runner to replace departed coach Barry Trotz. Smith-Pelly likewise got his career back on track in Washington after he was bought out by New Jersey last summer. When signing Smith-Pelly to a twoway, league-minimum $650,000 contract, general manager Brian MacLellan called him a projectŽ and made no assurances hed crack the opening night roster. NHLCapitals re-sign Smith-Pelly, agree to terms with KempnyAP PHOTOTampa Bay Rays starter Ryne Stanek pitches against the Houston Astros during the first inning Thursday in St. Petersburg.

PAGE 35

Quite often art is a conversation starter,Ž Bottoms said. Although the Super Bowl is a one-time event in Atlanta, those involved with Off the Wall hope the event leaves an enduring legacy. In recent years, street art has popped up throughout the city. By focusing on human and civil rights as the content of the murals, Off the Wall hopes to create lasting conversations about issues affecting the city. There is no greater legacy than Atlantas contributions to the civil rights movement,Ž WonderRoot executive director Chris Appleton said. The artwork will begin appearing in the city this fall. A subcommittee is scouting locations and talent to produce the work, but officials said some of the murals will be downtown. Freedom University, an initiative that provides college prep and other services for immigrant students in the country illegally, will help in both the creation and installation of the art. Young people in this city have been leading the way for human rights,Ž Freedom University executive director Laura Emiko Soltis said. She said they were standing on the shoulders of giants,Ž referencing leaders such as Lewis. NFL players have sparked controversy and drawn criticism from President Donald Trump and some members of the public for kneeling during the national anthem. Although inspired by the way people are using their spotlight to promote human rights, Off the Wall was in the works before the anthem protests, Appleton said. The project has the support of the NFL, according to Daniels. me,Ž Winston said in Thursdays statement. I apologize to my teammates, the Buccaneers organization and fans for letting them down, and for not being able to be out there for the first three games of the season. Although I am disappointed in the NFLs decision, I understand the NFLs process, and I embrace this as an opportunity to take advantage of the resources available to help me achieve my goals that I have for myself. I now look forward to putting this behind me and I will continue to work hard every day to be a positive influence in my community and be the best person, teammate and leader I can be.Ž No criminal charges have been filed against Winston, but the language of the NFLs statement lines up with what would constitute felony sexual abuse, defined in Arizona as engaging in sexual contact with a person age 15 or older without consent.Ž The statute of limitations for a Class 5 felony in Arizona is seven years. Because of that, the threat of a criminal charge would be leverage in any kind of civil lawsuit brought against Winston by the Uber driver. The NFLs findings and Winstons acceptance of those findings could be used elsewhere. The unnamed Uber driver in November retained John Clune, the same attorney who represented Zephyrhills Erica Kinsman in her civil lawsuit against Winston. That lawsuit was settled out of court in December 2016. While she was a student at Florida State, Kinsman accused Winston of rape. He was never charged and a university Title IX hearing found him not responsible of wrongdoing. Clune declined to comment Thursday. The NFL conduct policy uses six games as a baselineŽ suspension for violations involving assault, battery, domestic violence or sexual assault.Ž The legal definition of those terms can vary from state to state, which may explain why Winstons attorneys were able to mitigate the suspension to three games. The Bucs issued a brief statement after the NFL released the findings of its investigation. All members of our organization are expected to conduct themselves in accordance with the Personal Conduct Policy of the NFL,Ž the statement read. We are disappointed that Jameis put himself in a position that has been found to violate the policy and accept todays decision by the Commissioner.Ž It remains to be seen what impact this suspension and admission will have on Winstons longterm future with the Bucs. The team has exercised a $20.9 million option for Winston in 2019, but it is only guaranteed against injury, so the team could walk away even next March without having to pay him beyond his fouryear rookie contract that ends after this season. The Bucs will likely move forward with veteran Ryan Fitzpatrick as their starting quarterback during Winstons suspension. Fitzpatrick, 35, went 2-1 as starter last year when Winston was sidelined with a shoulder injury. The Bucs are hopin g to bounce back from a 5-11 record in 2017, one that put the future of head coach Dirk Koetter and general manager Jason Licht in jeopardy. How much will Thursdays news change the way the Glazer family, which owns the Bucs, perceives Winston as their franchise quarterback? As recently as March, knowing what Winston was accused of doing, Bucs co-chair Joel Glazer had been unwavering in his support of Winston, calling him a first-class individual, hard-working, wonderful in the community, a leader and everything that we wouldve hoped for in our quarterback.Ž „ Contact Greg Auman at gauman@tampabay. com. Follow @gregauman The Sun / Friday, June 29, 2018 www.yoursun.com SP Page 3WINSTONFrom Page 1MURALSFrom Page 1AP PHOTOArtist Sheila Pree Bright, 51, speaks to a news organization at a press conference Thursday announcing Off the Walls.Ž The initiative was created by the city of Atlanta and the Super Bowl Host Committee joining forces with local arts group WonderRoot. Associated PressLONDON „ Two past runners-up at Wimbledon, Eugenie Bouchard and Vera Zvonareva, earned their way into the main draw at the All England Club by making it through qualifying. Bouchard, who lost to Petra Kvitova in the 2014 final, won her last match in the preliminary rounds 6-3, 6-2 against Mariana Duque-Marino on Thursday. The Canadian is ranked 191st. In February, Bouchard settled a lawsuit against the U.S. Tennis Association related to a concussion she said she got when she fell in a locker room at the 2015 U.S. Open. Zvonareva, beaten by Serena Williams in the 2010 Wimbledon final, got past 19-yearold American Caroline Dolehide 6-2, 6-3 in qualifying Thursday. The 33-year-old Zvonareva, also the U.S. Open runner-up in 2010, has not played in a main draw at any Grand Slam tournament since the Australian Open in 2015. She last competed at Wimbledon the year before that. In another qualifying match, 18-year-old American Claire Liu beat Nicole Gibbs 6-4, 6-3 to reach the Wimbledon main draw for the first time, a year after winning the junior title at the grass-court major. Stephane Robert, 38, became the second-oldest Wimbledon qualifier in the Open Era since 40-year-old Neale Fraser in 1974. Ruben Bemelmans tied the Open Era record by qualifying for the fifth time. TENNISPast runners-up Bouchard, Zvonareva qualify for WimbledonBY HOWARD FENDRICHAssociated PressLONDON „ Go back 15 years, to the start of Wimbledon in June 2003, and take a glimpse at where things stood for Roger Federer. He was 21. He had yet to reach No. 1 in the ATP rankings. Not only had the guy never won a Grand Slam tournament, hed never even been past the quarterfinals at one. He was coming off a first-round loss at the French Open a month earlier, and another at the All England Club a year earlier. When all was said and done two weeks later, Federer was crying, cradling the champions gold trophy. And now? When play begins at Wimbledon on Monday, with Federer closing in on his 37th birthday, he will have the honor of playing the first match at Centre Court as the defending champion. He earned his record eighth title at the grass-court major a year ago, and he ran his total Grand Slam haul to a record 20 mens singles trophies by winning the Australian Open in January. I dont know how much longer its going to last,Ž Federer said. I have no idea.Ž He was speaking about his own success. But he might as well have been talking about the two-man supremacy exhibited by himself and his greatest rival, Rafael Nadal. Nadal, 32, hadnt even entered a major tournament in 2003. These days, he trails only Federer in the alltime mens Grand Slam standings, with 17 of his own, including No. 11 at the French Open just this month. Remarkably, especially given all of the talk in recent years about their supposed declines, Federer and Nadal have divvied up all of the past six major titles, claiming a trio apiece. Its their longest such stretch since grabbing six consecutive majors in 2008-09, which included Nadals 9-7 fifth-set victory over Federer in the 2008 Wimbledon final, considered by many to be the greatest tennis match ever. The duos best run was 11 Slams in a row from 2005-07, when Federer won eight and Nadal the other three. This is perfection. They are the best players in the world and are proving that even when your body is not as young as it was, when one still has the drive and is well prepared, nothing replaces talent and strong will,Ž said French Open tournament director Guy Forget, a former topfive player and captain of Frances Davis Cup and Fed Cup teams. The young players are still lagging behind.Ž Yes, all these years later, Roger and Rafa are still leading the way. One other indication: They have swapped the No. 1 ranking a halfdozen times in 2018, the most its switched hands in a single season since 1999. As of now, Nadal is No. 1, and Federer No. 2 „ but just barely, with a 50-point gap between them. Because Wimbledons seeding system takes into account the mens success on grass, Federer is No. 1, and Nadal No. 2, in the draw. This is the fifth time that they are seeded 1-2, and first since 2010. Each of the other four times, one or the other collected the title: Nadal in 2008 and 2010, Federer in 2006 and 2007. They won everything „ both of them won everything, and not only once, but so many times,Ž said Robin Soderling, who lost to Federer in the 2009 French Open final (after upsetting Nadal along the way) and Nadal in the 2010 French Open final (after upsetting Federer along the way). But they are still hungry.Ž They manage their schedules more carefully in their 30s: Federer skipped the clay-court circuit, while Nadal opted not to play any grass-court tuneups before arriving at the All England club. Hes a two-time champion and threetime runner-up at Wimbledon, but Nadal had some trouble at the place lately, failing to get past the fourth round in any of his past five appearances, with a quartet of losses to players ranked 100th or worse. Wimbledon has always been difficult for us,Ž said Nadals uncle and former coach, Toni, but I believe that he will have his chance if he is physically fit.Ž Its good health that has stood in the way of Novak Djokovic (elbow), Andy Murray (hip) and Stan Wawrinka (knee), who all are in various stages of returning from operations. But here are Federer and Nadal, as good as ever. Maybe even better than ever? I dont know. Its hard to tell. It doesnt really matter to me. I would hope that Im a better player today, just because of the virtue of time thats gone by and Ive had time to practice and train and all that stuff,Ž Federer said. But its different times today than it was 10, 15 years ago.Ž TENNIS15 years after 1st Slam, Federer back to defend at WimbledonAP PHOTO/FILESwitzerlands Roger Federer holds the Mens Singles trophy after defeating Australias Mark Philippoussis in the final of the All England Lawn Tennis Championships at Wimbledon in London on July 6, 2003. BY ERIC OLSONAssociated PressOMAHA, Neb. „ Freshman Kevin Abel threw a two-hitter for his record fourth victory in the College World Series, and Oregon State beat Arkansas 5-0 on Thursday night for the national championship. Abel was nothing short of spectacular against an Arkansas team still reeling from the foul ball fiasco in the ninth inning Wednesday night that cost it the title and gave new life to the Beavers. He retired the last 20 Arkansas batters, catching Luke Bonfield looking at strike three on a 3-2 pitch to end the game. Kept making pitches, kept getting outs,Ž Abel said. I felt better as the game went on and just rode it out. I was going to give it everything I had. I really appreciate they let me go out there. It was a lot of fun.Ž The title is Oregon States third, and first since it won the second of two straight in 2007, and came at the end of a two-year run in which the Beavers have won 111 of 130 games. Oregon State (55-121), which came from behind for three of its six CWS wins, was in control all the way in the winner-take-all Game 3. Arkansas (48-21) was shut out for the first time in 100 games. Abel (8-1) ran into trouble in the third when Arkansas loaded the bases with one out. He struck out Heston Kjerstad and got Bonfield to fly out to end the inning, and the Razorbacks had no base runners the rest of the night. Abel struck out 10 and walked two in a 129pitch outing. Adley Rutschman, who set a CWS record with 17 hits, went 3 for 4 and drove in two runs. He was 17 for 30 (.567) with 13 RBIs in eight games and was named the CWS Most Outstanding Player. Rutschman singled his first three times at bat and drove in a run in the first and another in the third for a 3-0 lead. COLLEGE BASEBALL BEAVERS 5, RAZORBACKS 0Oregon State wins College World SeriesAP PHOTOOregon State players celebrate after they beat Arkansas 5-0 in Game 3 to win the NCAA College World Series baseball finals on Thursday in Omaha, Neb.

PAGE 36

Page 4 SP www.yoursun.com Friday, June 29, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston5527.671„„7-3W-428-1227-15 NewYork5226.6671„6-4L-129-1123-15 TampaBay3941.48815117-3L-120-1719-24 Toronto3743.46317135-5L-220-2017-23 Baltimore2357.28831273-7L-511-2712-30 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland4435.557„„8-2W-127-1317-22 Minnesota3542.4558134-6W-120-2015-22 Detroit3646.4399151-9L-923-2113-25 Chicago2852.35016224-6L-116-2712-25 KansasCity2555.31319253-7W-111-2914-26 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston5528.663„„7-3W-325-1730-11 Seattle5131.6223„5-5W-425-1426-17 Oakland4438.5371078-2W-420-2024-18 LosAngeles4141.50013103-7L-620-2121-20 Texas3646.43918158-2W-117-2519-21 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta4534.570„„5-5L-223-1722-17 Philadelphia4336.5442„6-4W-226-1517-21 Washington4138.519423-7L-319-2022-18 NewYork3246.41012102-8L-114-2618-20 Miami3250.39014124-6L-315-2417-26 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee4733.588„„5-5W-124-1723-16 Chicago4435.5572„4-6W-121-1423-21 St.Louis4237.532415-5L-123-1919-18 Pittsburgh3842.475953-7W-121-2117-21 Cincinnati3447.42013108-2L-117-2417-23 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona4734.580„„8-2W-323-1624-18 LosAngeles4337.53836-4L-122-2121-16 SanFrancisco4240.512527-3L-126-1416-26 Colorado3942.481855-5W-115-2224-20 SanDiego3647.4341292-8L-118-2318-24 MAJORLEAGUEBASEBALL A THLETICS4,TIGERS2OAKLANDABRHBIBBSOAVG. Fowlercf400001.250 Canhalf411100.253 Lowrie3b402101.294 Davisdh401101.225 Olson1b400001.239 Piscottyrf412001.253 Lucroyc400000.261 S emienss412000.248 Pinder2b412100.249 T OTALS36410405 DETROITABRHBIBBSOAVG. Candelario3b310011.237 Iglesiasss400001.269 Castellanosrf412201.310 Hicks1b302010.288 Martinezdh401000.241 Goodrum2b400002.226 McCannc300000.233 J onescf300001.223 Reyeslf300000.206 T OTALS3125226 OAKLAND003100000„4100 DETROIT200000000„251 E„Candelario(7).LOB„Oakland5,Detroit 4.2B„Lowrie(24),Pinder(8),Hicks(10). HR„Castellanos(11),offManaea.RBIs„ Canha(29),Lowrie(55),Davis(53),Pinder (17),Castellanos2(47). DP„Oakland1(Olson,Semien);Detroit2 (Goodrum,Hicks),(Candelario,Goodrum, Hicks). OAKLANDIPHRERBBSONPERA Manaea,W,8-665 221287 3.38 Pagan,H,310 000110 2.94 T rivino,H,910 000216 1.59 T rnen,S,20-2210 001114 0.91 DETROITIPHRERBBSONPERA Fulmer,L,3-789 4405110 4.20 Coleman11 00009 2.78 WP„Manaea. T „2:29.A„28,866(41,297).DIAMONDBACKS4,MARLINS0 A RIZONAABRHBIBBSOAVG. J ayrf500000.293 Goldschmidt1b513101.267 Lamb3b211021.241 Peraltalf300011.278 Descalso2b300110.259 DeLaRosap000000.000 S alasp000000.000 Cha“np000000--A hmedss412100.217 Dysoncf401000.183 Mathisc401001.185 Greinkep312100.300 Marte2b101000.240 T OTALS34411444 MIAMIABRHBIBBSOAVG. Dietrichlf400001.294 A ndersonrf400000.293 Bour1b401001.240 Castro2b401000.274 Riddless403000.250 Rojas3b401002.248 S huckcf401001.197 Holadayc402001.179 Richardsp100001.071 a-Maybinph100001.221 W ittgrenp000000--Guerrerop000000--b-Riveraph100000.200 Gravesp000000--c-Brinsonph101000.178 T OTALS36010008 A RIZONA210001000„4112 MIAMI000000000„0100 a-struckoutforRichardsinthe4th.b-lined outforGuerrerointhe7th.c-singled, advancedto2ndforGravesinthe9th. E„Descalso(7),Salas(1).LOB„Arizona7, Miami10.2B„Goldschmidt(17),Ahmed (15).RBIs„Goldschmidt(42),Descalso(42), A hmed(33),Greinke(4).SB„Dyson(14), Greinke(2).CS„Lamb(2). DP„Arizona2(Lamb,Descalso, Goldschmidt),(Marte,Ahmed, Goldschmidt);Miami2(Castro,Riddle, Bour),(Castro,Riddle,Bour). A RIZONAIPHRERBBSONPERA Greinke,W,85770006103 3.41 DeLaRosa1.12000120 3.28 S alas.11 00017 3.72 Cha“n.10 00004 1.55 MIAMIIPHRERBBSONPERA Richards,L,2-546 332375 5.06 Wittgren23 111036 3.63 Guerrero10 001114 4.50 Graves22 000017 2.70 Inheritedrunners-scored„Cha“n1-0.HBP„ Greinke(Dietrich). T „3:06.A„12,715(36,742).CUBS11,DODGERS5CHICAGOABRHBIBBSOAVG. A lmoracf522200.318 Baez2b523101.285 Contrerasc511002.271 Rizzo1b514300.243 Russellss412402.283 Bote3b200001.240 a-LaStellaph-3b100000.268 Cishekp100000.250 Farrellp100001.000 Morrowp000000--Happrf-3b511003.239 S chwarberlf211011.237 Quintanap200000.000 Heywardrf221100.277 T OTALS40111511111 LOSANGELESABRHBIBBSOAVG. T aylorss501001.254 Hernandezlf-rf412211.241 T urner3b311210.256 Kemprf400000.306 Fergusonp000000.333 c-Puigph100000.258 Muncy1b312121.266 Bellingercf500001.242 Forsythe2b300001.208 b-Utleyph-2b100000.222 Barnesc422000.220 Kershawp000010.176 Buehlerp101000.150 Goeddelp000000--Pedersonlf100000.263 TOTALS3559555 CHICAGO000102710„11150 LOSANGELES011100002„591 a-groundedoutforBoteinthe6th. b-poppedoutforForsytheinthe8th.cpoppedoutforFergusoninthe9th. E„Taylor(6).LOB„Chicago5,LosAngeles 10.2B„Baez(18),Rizzo2(11),Happ(9), Heyward(14),Taylor(18),Hernandez(6). HR„Almora(4),offBuehler;Russell(4),off Goeddel;Muncy(17),offQuintana;Turner (4),offFarrell.RBIs„Almora2(24),Baez (57),Rizzo3(53),Russell4(21),Heyward (34),Hernandez2(29),Turner2(14), Muncy(35).SB„Barnes(2).SF„Russell. S„Kershaw. DP„LosAngeles1(Kershaw,Taylor, Muncy). CHICAGOIPHRERBBSONPERA Quintana5.17 333480 4.31 Cishek,W,2-01.20 001124 1.75 Farrell1.21221031 4.76 Morrow.11 00006 1.57 LOSANGELESIPHRERBBSONPERA Kershaw541106682.84 Bhlr,L,4-2,BS,1-115 551035 3.44 Goeddel144402183.16 Ferguson22110334 5.40 Buehlerpitchedto3battersinthe7th. Inheritedrunners-scored„Cishek1-0, Goeddel2-2.HBP„Quintana(Turner), Ferguson(Schwarber). T„3:03.A„52,187(56,000).ROCKIES9,GIANTS8COLORADOABRHBIBBSOAVG. LeMahieu2b413511.280 Blackmoncf500000.274 Arenado3b511100.308 Gonzalezrf411000.274 Storyss413000.270 Parralf412100.306 Desmond1b411202.215 Woltersc200000.146 b-Iannettaph-c212000.241 1-Valaikapr010000.120 Davisp000000--Grayp200001.115 Rusinp000000.500 c-Cuevasph111000.267 McGeep000000--Ottavinop000000--e-Murphyph-c100000.310 TOTALS38914914 SANFRAN.ABRHBIBBSOAVG. Hansonlf522201.302 Belt1b412211.295 McCutchenrf412112.264 Crawfordss500002.313 Sandoval3b512000.264 Hundleyc410012.252 Panik2b512200.249 Hernandezcf311111.284 Strattonp100001.103 a-Penceph100001.204 Blachp100000.042 Johnsonp000000--Melanconp000000--d-Poseyph101000.285 Dysonp000000--TOTALS398128411 COLORADO100400202„9141 SANFRANCISCO200300120„8121 a-struckoutforStrattoninthe4th.b-singled forWoltersinthe7th.c-doubledforRusinin the7th.d-singledforMelanconinthe8th. e-poppedoutforOttavinointhe9th. 1-ranforIannettainthe9th. E„Arenado(6),Crawford(6).LOB„ Colorado3,SanFrancisco8.2B„Gonzalez (11),Cuevas(4),Hanson2(12),McCutchen (22),Panik(7).3B„Desmond(2).HR„ Arenado(19),offStratton;LeMahieu(8),off Dyson;Belt(13),offGray.RBIs„LeMahieu 5(30),Arenado(56),Parra(37),Desmond2 (46),Hanson2(21),Belt2(37),McCutchen (36),Panik2(10),Hernandez(24).SB„ Panik(1).CS„LeMahieu(3),Story(3), Parra(3). DP„Colorado1(Story);SanFrancisco1 (Crawford,Belt). COLORADOIPHRERBBSONPERA Gray47552771 5.77 Rusin21 000019 6.55 McGee,H,1211 100119 5.70 Ottvno,W,4-113 222229 1.46 Davis,S,22-2610 000112 4.26 SANFRANCISCOIPHRERBBSONPERA Stratton48 551364 4.45 Blach2.13 220030 4.15 Johnson.20 00009 5.85 Melancon11 000115 2.61 Dyson,L,2-212 220020 3.35 Graypitchedto2battersinthe5th. Inheritedrunners-scored„Rusin2-0, Johnson1-0. T„3:10.A„37,529(41,915).MARINERS4,ORIOLES2,10INN.SEATTLEABRHBIBBSOAVG. Gordon2b512002.288 Segurass511001.335 Hanigerrf410010.268 Cruzdh513301.277 1-Spanpr-dh000000.259 Gamellf503000.294 Healy1b500004.243 Herrmannc500001.214 Herediacf402000.237 Romine3b101000.203 a-Seagerph-3b100000.230 TOTALS40412319 BALTIMOREABRHBIBBSOAVG. Mancinilf501001.226 Rasmuscf500000.136 Machadoss311111.303 Trumbodh401001.266 Davis1b311110.155 Valenciarf400001.286 Schoop2b300012.199 Siscoc401002.220 Wilkerson3b401000.200 TOTALS3526238 SEATTLE0002000002„4120 BALTIMORE0002000000„262 a-”iedoutforRomineinthe9th. 1-ranforCruzinthe10th. E„Rasmus(1),Wilkerson(1).LOB„Seattle 9,Baltimore6.2B„Gamel(9).HR„Cruz (21),offYacabonis;Machado(20),offLeake; Davis(7),offLeake.RBIs„Cruz3(51), Machado(56),Davis(24).SB„Wilkerson (1).S„Romine2. DP„Seattle1(Segura,Gordon,Healy); Baltimore1(Machado). SEATTLEIPHRERBBSONPERA Leake752216103 4.01 Vincent11 001115 4.26 Pazos,W,2-110001123 1.91 Nicasio,S,1-510 00007 6.19 BALTIMOREIPHRERBBSONPERA Yacabonis46 221567 8.53 Ramirez53 000352 2.89 Castro,L,2-403 210011 2.96 Scott10 000110 6.10 Yacabonispitchedto2battersinthe5th. Castropitchedto4battersinthe10th. Inheritedrunners-scored„Ramirez2-0, Scott2-0.WP„Yacabonis,Ramirez,Scott. T„3:04.A„14,263(45,971).TWINS2,WHITESOX1,13INN.MINNESOTAABRHBIBBSOAVG. Grossmandh500011.224 Rosariolf601000.309 Escobar3b500011.283 Dozier2b500012.218 Morrison1b522110.191 Adrianzass501010.263 Cavecf501012.200 Motterrf200000.138 a-Keplerph-rf302110.221 Wilsonc300011.134 c-Mauerph100000.254 Garverc000000.243 TOTALS4527287 CHICAGOABRHBIBBSOAVG. Moncada2b601004.226 A.Garciarf602002.238 Abreu1b501011.271 Davidsondh-3b400023.219 Smithc601001.352 Sanchez3b-ss612001.257 Andersonss402000.251 Santiagop000000.000 d-Narvaezph100001.250 Tilsonlf500012.278 Engelcf300001.210 b-Palkaph000110.243 L.Garciacf101000.293 TOTALS471101516 MINNESOTA0000001000001„270 CHICAGO0000000010000„1101 a-singledforMotterinthe7th.b-walkedfor Engelinthe9th.c-”iedoutforWilsoninthe 13th.d-struckoutforSantiagointhe13th. E„Abreu(7).LOB„Minnesota13,Chicago 13.2B„Rosario(22),Morrison(12), Moncada(16).HR„Morrison(9),offGiolito. RBIs„Morrison(28),Kepler(29),Palka (24).SB„Dozier(5),Kepler(2),Smith(1), Sanchez(8),Anderson2(17).CS„Anderson (5).S„Wilson. DP„Minnesota2(Odorizzi,Dozier, Morrison),(Wilson,Adrianza);Chicago1 (Moncada). MINNESOTAIPHRERBBSONPERA Odorizzi63 0038112 4.62 Duke,H,1011000019 2.86 Hldnbrgr,H,1010 00018 2.06 Rdny,BS,4-2111 112235 2.96 Reed11000111 3.38 Rogers1.12 000219 4.22 Bsnitz,W,2-01.22 000218 6.43 CHICAGOIPHRERBBSONPERA Giolito6.14 1143104 6.59 Avilan1.10 000113 3.75 Rondon.10 00003 6.66 Fry1000018 1.88 Soria11 001119 2.70 Cedeno11 000114 0.00 Santiago,L,2-321 113046 4.70 Inheritedrunners-scored„Busenitz1-0, Avilan3-0.HBP„Rodney(Anderson).PB„ Wilson(1). T„4:51.A„21,610(40,615).ASTROS1,RAYS0HOUSTONABRHBIBBSOAVG. Springerrf500002.256 Bregman3b301010.277 Altuve2b301010.345 Reddicklf400000.268 Gattisdh400002.248 Gonzalezss401002.238 White1b302011.333 McCannc401001.211 Marisnickcf212110.199 TOTALS3218148 TAMPABAYABRHBIBBSOAVG. Kiermaiercf401001.160 Duffy3b401000.316 Bauers1b300011.271 Ramosc400002.287 Wendle2b401002.258 Crondh301000.236 1-Fieldpr-dh000000.222 Smithlf300012.269 Gomezrf300002.197 Adamesss302000.242 TOTALS31060210 HOUSTON000010000„181 TAMPABAY000000000„060 1-ranforCroninthe9th.E„Gonzalez(4). LOB„Houston9,TampaBay7.2B„Adames (2).HR„Marisnick(7),offYarbrough. RBIs„Marisnick(19).SB„Smith(15).CS„ Bregman(4).LIDP„Duffy.GIDP„Bregman, Altuve,Cron. DP„Houston2(Bregman,Altuve,White), (Gonzalez,White);TampaBay2(Duffy, Wendle,Bauers),(Duffy,Wendle,Bauers). HOUSTONIPHRERBBSONPERA McCullers,W,9-373 0027101 3.55 Devenski,H,1512 000015 1.34 Rondon,S,5-711 000316 1.50 TAMPABAYIPHRERBBSONPERA Stanek1.20 002332 1.85 Yarbrgh,L,7-46.17 111495 3.76 Pruitt11 001124 4.00 Inheritedrunners-scored„Yarbrough1-0. HBP„Yarbrough(Marisnick),McCullers (Cron).PB„Ramos(6). T„2:53.A„12,305(42,735).BREWERS6,REDS4MILWAUKEEABRHBIBBSOAVG. Thamesrf411302.234 Perezrf100000.245 Yelichcf100000.289 Broxtoncf311000.200 Aguilar1b413200.313 Shaw3b400000.238 Braunlf400001.244 Miller2b411002.262 Knebelp000000--Kratzc310011.293 Arciass312010.203 Guerrap100000.000 a-Villarph100000.259 Williamsp000000.000 Jeffressp000000--b-Sogardph-2b000100.141 TOTALS3368626 CINCINNATIABRHBIBBSOAVG. Perazass412110.273 Barnhartc411001.263 Votto1b400000.297 Gennett2b400001.331 Suarez3b412101.304 Winkerrf312211.270 Duvalllf400002.202 DeSclafanip300003.154 Garrettp000000.000 Florop000000.000 c-Scheblerph100001.282 Hamiltoncf402001.215 TOTALS35494211 MILWAUKEE002000301„680 CINCINNATI202000000„491 a-poppedoutforGuerrainthe7th.b-outon sacri“ce”yforJeffressinthe9th.c-struck outforFlorointhe9th.E„DeSclafani(1). LOB„Milwaukee4,Cincinnati7.2B„Miller (11),Barnhart(12),Suarez2(13).HR„ Aguilar(19),offDeSclafani;Thames(10), offGarrett;Peraza(4),offGuerra;Winker (6),offGuerra.RBIs„Thames3(23),Aguilar 2(54),Sogard(2),Peraza(23),Suarez(59), Winker2(31).SB„Suarez(1),Hamilton (16).SF„Sogard.S„Guerra,Barnhart. GIDP„Shaw.DP„Cincinnati1(Peraza, Gennett,Votto). MILWAUKEEIPHRERBBSONPERA Guerra,W,4-568 4416104 3.05 Williams,H,2.20 00109 2.43 Jeffress,H,101.10 000317 1.14 Sogard00 00000 0.00 Knebel,S,8-1011 000219 3.38 CINCINNATIIPHRERBBSONPERA DeSclafani6.15 441688 4.45 Garrett,L,0-1,BS,1-1 .2111008 2.76 Floro22 111026 3.09 Inheritedrunners-scored„Jeffress1-0, Garrett2-2.WP„DeSclafani,Guerra. T„3:01.A„20,347(42,319).PHILLIES4,NATIONALS3WASHINGTONABRHBIBBSOAVG. Harperrf401003.220 Rendon3b401001.283 Sotolf200020.318 Murphy1b400000.184 Turnerss422001.264 Taylorcf311101.242 Severinoc301101.175 b-Eatonph100000.289 Roarkp200000.143 a-Goodwinph100001.163 Madsonp000000--Solisp000000--Kintzlerp000000--c-Reynoldsph100001.229 Difo2b401001.244 TOTALS33372210 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b411001.268 Hoskinslf413200.260 Herreracf310001.291 Santana1b300012.221 Williamsrf201011.231 Morganp000000--Hunterp000000--Dominguezp000000--Kingeryss300101.226 Franco3b412000.262 Alfaroc302010.250 Nolap200000.063 Altherrrf100000.173 TOTALS2949336 WASHINGTON010000002„371 PHILADELPHIA01100020X„490 a-struckoutforRoarkinthe7th.b-grounded outforSeverinointhe9th.c-struckout forKintzlerinthe9th.E„Taylor(1).LOB„ Washington6,Philadelphia8.2B„Taylor(18), Severino(9),Hoskins(19),Franco2(11). HR„Hoskins(13),offMadson.RBIs„Taylor (24),Severino(11),Hoskins2(48),Kingery (23).CS„Hoskins(3).SF„Kingery.S„Taylor, Nola.GIDP„Hernandez.DP„Washington2 (Difo,Turner,Murphy),(Severino,Turner). WASHINGTONIPHRERBBSONPERA Roark,L,3-967 2135107 4.10 Madson.22 220116 4.61 Solis.10 00006 4.67 Kintzler10 000011 4.30 PHILADELPHIAIPHRERBBSONPERA Nola,W,10-27.25 1128114 2.48 Morgan,H,10.10 00001 5.48 Hunter,H,14.12 22009 5.09 Dominguez,S,6-7.200002112.05 Inheritedrunners-scored„Morgan2-0, Dominguez1-1.HBP„Roark(Herrera),Solis (Williams).WP„Dominguez. T„3:09.A„25,026(43,647).REDSOX4,ANGELS2LOSANGELESABRHBIBBSOAVG. Kinsler2b501001.216 Troutdh210021.320 Uptonlf401001.248 Pujols1b401100.247 Simmonsss411101.313 Fletcher3b-rf401001.296 Youngcf300002.171 b-Valbuenaph-3b100000.215 Bricenoc300002.333 c-Maldonadoph100001.242 Hermosillorf201000.132 a-Calhounph-rf-cf000020.169 TOTALS33262410 BOSTONABRHBIBBSOAVG. Bettsrf401000.336 Benintendilf400000.286 Martinezdh310011.326 Moreland1b401002.290 Bogaertsss201020.280 Holt2b300111.293 Devers3b311100.242 Vazquezc312000.224 BradleyJr.cf311201.202 TOTALS2947445 LOSANGELES000100010„260 BOSTON00001120X„470 a-walkedforHermosillointhe7th.b-”iedout forYounginthe8th.c-struckoutforBriceno inthe9th.LOB„LosAngeles9,Boston5.2B„ Moreland(15),Bogaerts(23).HR„Simmons (5),offJohnson;Devers(13),offBarria; BradleyJr.(6),offRamirez.RBIs„Pujols(43), Simmons(36),Holt(18),Devers(42),Bradley Jr.2(23).GIDP„Devers.DP„LosAngeles1 (Alvarez,Briceno,Pujols). LOSANGELESIPHRERBBSONPERA Barria,L,5-45.14 222498 3.40 Alvarez.21002014 3.03 Ramirez12 220116 4.44 Parker10000010 3.20 BOSTONIPHRERBBSONPERA Johnson43 111261 4.28 Velazquez,W,6-021 000341 2.38 Workman,H,110 001215 0.90 Kelly,H,1512 111019 3.38 Kimbrel,S,24-2610 001319 2.16 Inheritedrunners-scored„Alvarez1-1. HBP„Velazquez(Trout).T„3:06.A„36,992 (37,731).THISDATEIN BASEBALLJUNE29 1916: TheChicagoCubsand CincinnatiRedsplayeda nine-inninggamewithjust onebaseball. 1923: BrooklynsJacques Fournierwent6-for-6witha homerun,twodoublesand threesinglesastheDodgers beatthePhiladelphiaPhillies 14-5. 1937: ChicagoCubs“rst basemanRipCollinsplayed anentiregamewithouta putoutoranassist. 1968: DetroitsJimNorthrup hithisthirdgrandslamina weekastheTigersbeatthe ChicagoWhiteSox5-2. 2003: EricByrneshitfor thecycleandmatcheda franchiserecordwith“ve hitsasOaklandbeatSan Francisco5-2. 2007: BarryBondshithis 750thcareerhomerun inSanFranciscos4-3, 10-inninglosstoArizona.BOXSCORES ROUNDUP/MATCHUPSAthletics4,Tigers2: JedLowriehad twomorehits,andSeanManaea pitchedsixstronginningsasOakland toppedDetroittosweepafour-game series. Diamondbacks4,Marlins0: Zack Greinkepitchedseveninningsand wasanoffensivedynamo,too, helpingArizonabeatMiami.Greinke singledtwice,droveinarun,stolea baseandscored. Cubs11,Dodgers5: AnthonyRizzos three-rundoubleandAddisonRussells two-runhomerhighlightedaseven-run seventhinningasChicagobrokeloose afterClaytonKershawexited. Rockies9,Giants8: DJLeMahieu hitatwo-runhomerintheninth inningandsetacareerbestwith“ve RBIs,rallyingColoradopasttheSan Francisco. Mariners4,Orioles2,10inn.: Nelson Cruzhomeredanddroveinthree runs,andSeattleutilizedtwoerrorsin the10thinningtobeatBaltimoreand completeits“rstfour-gamesweepat Baltimoreinfranchisehistory. Twins2,WhiteSox1,13inn.: Max Keplerdrewatwo-outwalkwiththe basesloadedinthe13thinningand MinnesotabeatChicago. Brewers6,Reds4: EricThameshit athree-runhomerintheseventh inningliftingMilwaukeeover Cincinnati. Astros1,Rays0: LanceMcCullers pitchedsevenstronginnings,Jake MarisnickhomeredandHouston beatTampaBay. Phillies4,Nationals3: AaronNola pitchedintotheeighthinningto winhis10thgameoftheseasonfor Philadelphia. RedSox4,Angels2: JackieBradley Jr.hitatwo-runhomerandRafael DevershadasoloshotforBoston.TODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA WashingtonFedde(R)0-35.321-30-216.15.51 PhiladelphiaPivetta(R)7:05p4-64.069-70-117.15.19 NewYorkdeGrom(R)5-31.696-101-221.02.14 MiamiAlcantara(R)7:10p0-00.000-00-00.00.00 MilwaukeeAnderson(R)5-64.378-71-117.13.63 CincinnatiRomano(R)7:10p4-75.408-81-020.02.70 AtlantaTeheran(R)5-54.529-61-214.26.75 St.LouisMikolas(R)8:15p8-22.6910-51-117.24.58 SanFran.Suarez(L)2-44.434-80-017.02.65 ArizonaCorbin(L)9:40p6-33.159-70-118.14.42 ColoradoAnderson(L)4-34.627-91-218.13.93 LosAngelesHill(L)10:10p1-25.303-50-011.03.27 PittsburghMusg rove(R)2-3 4.592-40-214.18.16 SanDiegoTBD10:10p0-00.000-00-00.00.00AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA BostonRodriguez(L)9-23.8613-22-115.24.60 NewYorkSabathia(L)7:05p4-33.187-71-218.21.93 LosAngelesPena(R)0-05.401-10-09.04.00 BaltimoreHess(R)7:05p2-45.442-60-212.011.25 DetroitLiriano(L)3-33.944-70-217.03.71 TorontoStroman(R)7:07p0-56.803-50-217.03.71 HoustonCole(R)9-12.5614-22-018.04.50 TampaBayFont(R)7:10p1-36.463-11-013.20.66 ChicagoCovey(R)3-23.454-41-116.05.63 TexasGallardo(R)8:05p1-012.082-01-010.17.84 ClevelandBauer(R)7-52.449-72-121.01.71 OaklandBlackburn(R)10:05p1-28.832-20-211.112.71 KansasCityKennedy(R)1-75.093-130-121.03.00 SeattleGonzales(L)10:10p7-54.0410-60-217.17.27INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA MinnesotaBerrios(R)8-53.1510-61-019.10.93 Chicago(NL)Montgomery(L)5:05p2-23.394-20-118.03.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. WEDNESDAYSGAMES AmericanLeague Houston7,Toronto6 Seattle8,Baltimore7,11inn. Boston9,L.A.Angels6 Oakland3,Detroit0 ChicagoWhiteSox6,Minnesota1 NationalLeague Cincinnati6,Atlanta5 Arizona2,Miami1 Pittsburgh5,N.Y.Mets3 L.A.Dodgers7,ChicagoCubs5 SanFrancisco1,Colorado0 Interleague KansasCity5,Milwaukee4 Philadelphia3,N.Y.Yankees0 Texas5,SanDiego2 Cleveland5,St.Louis1 SATURDAYSGAMES AmericanLeague DetroitatToronto,1:07p.m. ClevelandatOakland,4:05p.m. L.A.AngelsatBaltimore,4:05p.m. HoustonatTampaBay,4:10p.m. BostonatN.Y.Yankees,7:15p.m. ChicagoWhiteSoxatTexas,9:05p.m. KansasCityatSeattle,10:10p.m. NationalLeague MilwaukeeatCincinnati,4:10p.m. N.Y.MetsatMiami,4:10p.m. WashingtonatPhiladelphia,6:05p.m. AtlantaatSt.Louis,7:15p.m. ColoradoatL.A.Dodgers,7:15p.m. PittsburghatSanDiego,10:10p.m. SanFranciscoatArizona,10:10p.m. Interleague MinnesotaatChicagoCubs,2:20p.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. AltuveHou8232255111.345 SeguraSea7430856104.338 BettsBos612346179.338 JMartinezBos772955697.329 TroutLAA812826291.323 MDuffyTB632492279.317 SimmonsLAA702583881.314 RosarioMin752985493.312 BrantleyCle682764186.312 CastellanosDet793194199.310 NATIONALLEAGUE PlayerGABRHPct. GennettCin772924598.336 MarkakisAtl7931346102.326 BCrawfordSF762703486.319 FFreemanAtl793055197.318 AlmoraChC732283972.316 KempLAD762413475.311 ArenadoCol742815287.310 MartinezStL732723483.305 DickersonPit722723382.301 VottoCin792794284.301 ThroughJune27

PAGE 37

The Sun / Friday, June 29, 2018 www.yoursun.com SP Page 5SCOREBOARD MINOR LEAGUESFLORIDA STATE LEAGUENorth Division W L Pct. GB Lakeland (Tigers) 6 0 1.000 „ Clearwater (Phillies) 6 1 .857 Tampa (Yankees) 4 3 .571 2 Daytona (Reds) 4 3 .571 2 Dunedin (Blue Jays) 3 4 .429 3 Florida (Braves) 1 6 .143 5 South Division W L Pct. GB Fort Myers (Twins) 5 2 .714 „ Palm Beach (Cardinals) 4 3 .571 1 Jupiter (Marlins) 3 4 .429 2 Bradenton (Pirates) 2 5 .286 3 Charlotte (Rays) 2 5 .286 3 St. Lucie (Mets) 1 5 .167 3 Thursdays GamesPalm Beach 11, Bradenton 2 Lakeland 4, Charlotte 0 St. Lucie 5, Jupiter 0 Fort Myers 13, Tampa 0 Dunedin 4, Florida 3 Daytona 9, Clearwater 3Fridays GamesSt. Lucie at Clearwater, 6:15 p.m. Bradenton at Dunedin, 6:30 p.m. Palm Beach at Jupiter, 6:30 p.m. Daytona at Florida, 6:31 p.m. Tampa at Charlotte, 6:35 p.m. Lakeland at Fort Myers, 7 p.m.Saturdays GamesPalm Beach at Jupiter, 5:30 p.m. Lakeland at Fort Myers, 6 p.m. Tampa at Charlotte, 6:05 p.m. St. Lucie at Clearwater, 6:15 p.m. Bradenton at Dunedin, 6:30 p.m. Daytona at Florida, 6:31 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Philadelphia -117 Washington +107 New York -164 at Miami +154 at Cincinnati -105 Milwaukee -105 at St. Louis -147 Atlanta +137 at Arizona -147 San Francisco +137 at San Diego Off Pittsburgh Off at Los Angeles -163 Colorado +153American League at Texas -131 Chicago +121 Los Angeles -141 at Baltimore +131 at New York -113 Boston +103 at Toronto -173 Detroit +161 Houston -177 at Tampa Bay +165 Cleveland -169 at Oakland +159 at Seattle -208 Kansas City +188 Interleague at Chi. Cubs -113 Minnesota +103Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Recalled C Chance Sisco and RHP Yefry Ramrez from Norfolk (IL). Optioned C Austin Wynns and LHP Donnie Hart to Norfolk. LOS ANGELES ANGELS „ Placed RHP Jake Jewell on 10-day DL. Recalled RHP Eduardo Paredes from Salt Lake (PCL). Optioned INF Nolan Fontana to Salt Lake. Selected the contract of RHP Taylor Cole from Salt Lake. Transferred INF Zack Cozart to 60-day DL. NEW YORK YANKEES „ Optioned RHP Luis Cessa to Scranton/Wilkes-Barre (IL). TEXAS RANGERS „ Sent C Carlos Perez on rehab assignment to Frisco (TL).National LeagueATLANTA BRAVES „ Reinstated OF Ronald Acuna Jr. from the 10-day DL. Recalled RHP Matt Wisler from Gwinnett (IL). Optioned RHP Wes Parsons to Gwinnett. Placed RHP Brandon McCarthy on the 10-day DL. CHICAGO CUBS „ Activated RHP Tyler Chatwood from the paternity list. Optioned RHP Dillon Maples to Iowa (PCL). LOS ANGELES DODGERS „ Reinstated RHP Walker Buehler from the 10-day DL. Placed RHP Josh Fields on the 10-day DL.Can-Am LeagueQUEBEC CAPITALES „ Signed INF Nick Gotta.Atlantic LeagueLONG ISLAND DUCKS „ Signed RHP Gonzalez Germen. Releaseds C Robert De La Hoz. Placed RHP Jair Jurrjens on the disabled list, retroactive to June 25.BASKETBALLWomens National Basketball AssociationLOS ANGELES SPARKS „ Released G Cappie Pondexter.FOOTBALLNational Football LeagueNFL „ Suspended Tampa Bay QB Jameis Winston for the “ rst three regular-season games for a violation of the NFLs personal conduct policy.GYMNASTICSUSA GYMNASTICS „ Named Tom Forster high-performance team coordinator for the U.S. Womens National Team.HOCKEYNational Hockey LeagueARIZONA C OYOTES „ Named Zac Bierk as goaltending development coach; Jeff Ulmer coordinator, skill development, assistant director of special projects and Lars Hepso skating coach. WASHINGTON CAPITALS „ Re-signed F Devante Smith-Pelly to a one-year contract.SOCCERMajor League SoccerD.C. UNITED „ Agreed to terms with M-F Wayne Rooney on a permanent transfer. NEW YORK RED BULLS „ Waived F Stefano Bonomo.United States Soccer FederationUSSF „ Extended the contracts of interim U.S. soccer coach Dave Sarachan and assistant coaches Richie Williams and Matt Reis through the end of the year.COLLEGESDUKE „ Agreed to terms with baseball coach Chris Pollard on a contract extension through the 2025 season. PROVIDENCE „ Announced sophomore C Dajour Dickens has left the mens basketball team to pursue other opportunities. SAINT JOSEPHS „ Named Thomas Boyle director of mens basketball operations, Stephanie McCaffrey mens basketball administrative assistant and Jake Callahan video coordinator. TENNESSEE „ Named Brennan Webb mens golf coach.GOLFPGA TOURQUICKEN LOANS NATIONALThursdays leaders at TPC Potomac at Avenel Farm, Potomac, Md. Purse: $7.1 million. Yardage: 7,107; Par: 70 (35-35)First RoundAndrew Landry 32-31„63 J.J. Spaun 32-31„63 Billy Horschel 32-32„64 Andrew Putnam 33-31„64 Abraham Ancer 34-31„65 Beau Hossler 34-31„65 Ryan Armour 32-34„66 Seamus Power 34-32„66 Joel Dahmen 34-32„66 Francesco Molinari 36-31„67 Brian Gay 32-35„67 Scott Stallings 33-34„67 Anirban Lahiri 31-36„67 Sam Ryder 34-33„67 C.T. Pan 34-33„67 Geoff Ogilvy 33-34„67 Marc Leishman 35-32„67 Zac Blair 33-34„67 Ryan Blaum 33-34„67 Stephan Jaeger 33-34„67 David Lingmerth 36-32„68 Stewart Cink 37-31„68 Tom Hoge 36-32„68 Ollie Schniederjans 35-33„68 Patrick Rodgers 33-35„68 Bronson Burgoon 34-34„68 Lanto Grif“ n 35-33„68 Roberto Daz 33-35„68 Jamie Lovemark 35-33„68 Joaquin Niemann 36-32„68 Fabin Gmez 36-32„68 Troy Merritt 35-33„68 Tyler Duncan 36-33„69 Derek Fathauer 33-36„69 Cameron Percy 35-34„69 Corey Conners 34-35„69 Billy Hurley III 35-34„69 Nick Watney 35-34„69 Adam Schenk 35-34„69 Denny McCarthy 37-32„69 Byeong Hun An 36-33„69 James Hahn 36-33„69 Adam Hadwin 35-34„69 Gary Woodland 34-35„69 Jason Kokrak 35-34„69 Ethan Tracy 36-33„69 Ben Silverman 34-35„69 Kevin Tway 33-37„70 Dominic Bozzelli 38-32„70 Ben Crane 36-34„70 Kevin Na 33-37„70 Charles Howell III 35-35„70 Si Woo Kim 36-34„70 Robert Garrigus 33-37„70 Kiradech Aphibarnrat 37-33„70 Martin Laird 38-32„70 Doc Redman 36-34„70 Dylan Meyer 35-35„70 Blayne Barber 35-35„70 Johnson Wagner 35-35„70 Ryan Palmer 37-33„70 John Huh 35-35„70 Aaron Baddeley 35-35„70 Rickie Fowler 36-34„70 Tiger Woods 37-33„70 Scott Brown 35-35„70 Michael Thompson 36-34„70 Alex Cejka 35-36„71 Whee Kim 37-34„71 David Hearn 33-38„71 Robert Streb 37-34„71 J.T. Poston 34-37„71 Chad Campbell 36-35„71 Chris Stroud 34-37„71 Kyle Stanley 35-36„71 J.J. Henry 36-35„71 Andrew Yun 36-35„71 Tyrone Van Aswegen 37-34„71 Richy Werenski 36-35„71 Jonas Blixt 36-35„71 Cody Gribble 36-35„71 Chesson Hadley 36-35„71 Matt Every 33-38„71 Keith Mitchell 33-38„71 Kelly Kraft 36-35„71 Rob Oppenheim 37-34„71 Xinjun Zhang 35-36„71 Tom Lovelady 37-34„71 Sung Kang 37-35„72 Brian Stuard 38-34„72 Rory Sabbatini 35-37„72 Kevin Streelman 37-35„72 Michael Kim 37-35„72 Nick Taylor 37-35„72 Ted Potter, Jr. 38-34„72 Bill Haas 37-35„72 Harris English 36-36„72 Matt Jones 37-35„72 Martin Flores 37-35„72 Nicholas Lindheim 34-38„72 Jonathan Randolph 35-37„72 Brandon Harkins 34-39„73 Shawn Stefani 36-37„73 Peter Malnati 36-37„73 J.B. Holmes 37-36„73 Tim Herron 37-36„73 Harold Varner III 36-37„73 D.A. Points 36-37„73 Danny Lee 36-37„73 Doug Ghim 40-33„73 Kristoffer Ventura 37-36„73 Trey Mullinax 35-39„74 Rod Pampling 36-38„74 Jimmy Walker 37-37„74 Ricky Barnes 38-36„74 Jason Gore 38-36„74 Talor Gooch 37-37„74 Sam Saunders 38-37„75 Daniel Summerhays 37-38„75 Martin Piller 37-41„78LPGA TOURKPMG WOMENS PGA CHAMPIONSHIPThursdays leaders at Kemper Lakes GC, Kildeer, Ill. Purse: $3.65 million. Yardage: 6,741; Par: 72 (36-36)First RoundSung Hyun Park 32-34„66 Jessica Korda 33-34„67 Jaye Marie Green 33-34„67 Brooke M. Henderson 30-37„67 Brittany Altomare 32-35„67 Laetitia Beck 33-35„68 Charley Hull 34-34„68 Moriya Jutanugarn 35-33„68 Maude-Aimee Leblanc 34-34„68 Minjee Lee 37-32„69 Alena Sharp 35-34„69 So Yeon Ryu 34-35„69 Nasa Hataoka 35-34„69 Amy Olson 34-35„69 Lizette Salas 37-33„70 Jeong Eun Lee 36-34„70 Hyo Joo Kim 37-33„70 Carlota Ciganda 34-36„70 Stacy Lewis 37-33„70 Jodi Ewart Shadoff 35-35„70 Angela Stanford 37-33„70 Amy Yang 34-36„70 Jackie Stoelting 37-33„70 Mirim Lee 36-34„70 Robynn Ree 35-35„70 Karrie Webb 34-36„70 Aditi Ashok 36-34„70 Eun-Hee Ji 35-35„70 Jacqui Concolino 34-36„70 Dani Holmqvist 34-36„70 Xiyu Lin 36-34„70 Gaby Lopez 35-36„71 Caroline Masson 37-34„71 Pernilla Lindberg 35-36„71 Brittany Lincicome 35-36„71 Jenny Shin 33-38„71 Annie Park 34-37„71 Chella Choi 37-34„71 Sei Young Kim 36-35„71 Lauren Kim 35-36„71 Min Lee 33-38„71 Michelle Wie 34-37„71 Emily K. Pedersen 36-35„71 Mo Martin 36-35„71 Emma Talley 33-38„71 Wichanee Meechai 34-37„71 Hee Young Park 36-35„71 Mel Reid 35-36„71 Brittany Marchand 36-35„71 In Gee Chun 38-33„71 Cindy LaCrosse 35-37„72 Bronte Law 38-34„72 Ariya Jutanugarn 34-38„72 Megan Khang 37-35„72 Marina Alex 36-36„72 Jeongeun Lee6 38-34„72 Wei-Ling Hsu 35-37„72 Sandra Changkija 36-36„72 Pannarat Thanapolboonyaras 38-34„72 Benyapa Niphatsophon 35-37„72 Katie Burnett 34-38„72 Jenny Haglund 36-36„72 Georgia Hall 36-36„72 Lexi Thompson 35-37„72 Paula Creamer 36-36„72 Ayako Uehara 34-38„72 Sandra Gal 35-37„72 Sun Young Yoo 35-37„72 Ashleigh Buhai 35-37„72 Lee-Anne Pace 35-37„72 Sakura Yokomine 36-37„73 Julieta Granada 37-36„73 In-Kyung Kim 36-37„73 Su Oh 38-35„73 Danielle Kang 36-37„73 Inbee Park 38-35„73 Sarah Jane Smith 37-36„73 Ola“ a Kristinsdottir 36-37„73 Nanna Koerstz Madsen 37-36„73 Ryann OToole 36-37„73 Jane Park 38-35„73 Karine Icher 36-37„73 Angel Yin 38-35„73 Jin Young Ko 36-37„73 Daniela Darquea 35-38„73 Jennifer Song 37-37„74 Morgan Pressel 36-38„74 Perrine Delacour 37-37„74 Azahara Munoz 37-37„74 Mina Harigae 36-38„74 Tiffany Joh 37-37„74 Madelene Sagstrom 37-37„74 Austin Ernst 39-35„74 Lindy Duncan 35-39„74 Luna Sobron 36-38„74 Mi Jung Hur 36-38„74 Rebecca Artis 36-38„74 Giulia Molinaro 36-38„74 Caroline Inglis 36-38„74 Nelly Korda 38-36„74 Lydia Ko 36-38„74 Yani Tseng 37-37„74 Shanshan Feng 39-35„74 Ally McDonald 37-37„74 Yu Liu 35-39„74 Pornanong Phatlum 37-37„74 Beatriz Recari 37-37„74 Lee Lopez 36-39„75 Cheyenne Woods 36-39„75 Haru Nomura 37-38„75 Catriona Matthew 38-37„75 Brianna Do 37-38„75 Haeji Kang 36-39„75 Sophia Popov 38-37„75 Celine Boutier 37-38„75 Kris Tamulis 37-38„75 Cristie Kerr 35-40„75 Cydney Clanton 36-39„75 Erynne Lee 37-38„75 Alison Curdt 37-39„76 Caroline Hedwall 39-37„76 Kelly Shon 39-37„76 Florentyna Parker 39-37„76 Katherine Kirk 36-40„76 Tiffany Chan 38-38„76 Charlotta Sorenstam 36-40„76 Sherman Santiwiwatthanaphong 35-41„76 Hannah Green 38-38„76 Anne-Catherine Tanguay 38-38„76 Candie Kung 39-37„76 Mariajo Uribe 38-38„76 Celine Herbin 37-40„77 Klara Spilkova 40-37„77 Joanna Coe 39-38„77 Amelia Lewis 36-41„77 Mariah Stackhouse 39-38„77 Anna Nordqvist 40-37„77 Peiyun Chien 38-39„77 Christina Kim 39-39„78 Kim Kaufman 40-38„78 Maria Torres 39-39„78 Mi Hyang Lee 38-40„78 Brittany Lang 40-38„78 Daniela Iacobelli 38-40„78 Thidapa Suwannapura 39-39„78 Juli Inkster 39-40„79 P.K. Kongkraphan 42-37„79 Nicole Broch Larsen 36-43„79 Laura Davies 36-44„80 Jean Bartholomew 42-38„80 Paula Reto 39-42„81 Lisa Grimes 39-42„81 Heather Angell 42-40„82 Wendy Doolan 40-42„82 Ashley Grier 42-41„83 Katelyn Dambaugh WDEUROPEAN TOURFRENCH OPENThursdays leaders at Le National Golf, Paris Purse: $7 million. Yardage: 7,247; Par: 71First RoundBradley Dredge, Wales 67 Graeme McDowell, N. Ireland 68 Andy Sullivan, England 68 Thomas Pieters, Belgium 69 Dean Burmester, South Africa 69 Robert Karlsson, Sweden 69 Austin Connelly, Canada 69 Seungsu Han, United States 70 Justin Thomas, United States 70 James Morrison, England 70 Gregory Havret, France 70 Julian Suri, United States 70 Chris Wood, England 70 Jon Rahm, Spain 70 Shane Lowry, Ireland 70AlsoSergio Garcia, Spain 72 Alex Noren, Sweden 73 Edoardo Molinari, Italy 74 Tommy Fleetwood, England 74 Daniel Im, United States 76 David Lipsky, United States 77 Chase Koepka, United States 81 Jose Maria Olazabal, Spain 85UPCOMING TOURNAMENTSAll times EasternPGA 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: Today, 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 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/webcomSOCCERMAJOR 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 tieToday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.Tuesdays GameLos Angeles FC at Houston, 9 p.m.Wednesday, July 4Toronto FC at Minnesota United, 7 p.m. Atlanta United FC at FC Dallas, 8 p.m. Seattle at Colorado, 9 p.m. Sporting Kansas City at Real Salt Lake, 10 p.m. D.C. United at Los Angeles Galaxy, 10:30 p.m.Saturday, July 7Orlando City at Los Angeles FC, 4:30 p.m. Colorado at Montreal, 7:30 p.m. Seattle at New England, 7:30 p.m. Atlanta United FC at Philadelphia, 8 p.m. Toronto FC at Sporting Kansas City, 8:30 p.m. Minnesota United at Houston, 9 p.m. FC Dallas at Real Salt Lake, 10 p.m. Chicago at Vancouver, 10:30 p.m. Columbus at LA Galaxy, 10:30 p.m. San Jose at Portland 11 p .m.Sunday, July 8New York at New York City FC, 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 4 4 22 21 17 Seattle 5 3 5 20 14 12 Portland 5 4 5 19 20 19 Chicago 4 3 7 19 19 17 Houston 4 5 5 17 16 21 Utah 3 4 6 15 9 11 Washington 2 8 4 10 10 18 Sky Blue FC 0 9 3 3 9 20 3 points for victory, 1 point for tie.Wednesdays GamesHouston 2, Orlando 1 Utah 0, Seattle 0 Portland 1, Sky Blue 1, tieSaturday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 June 25 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 June 25 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 June 26 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 June 26 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 x-Brazil 2 1 0 5 1 7 x-Switzerland 1 2 0 5 4 5 Serbia 1 0 2 2 4 3 Costa Rica 0 1 2 2 5 1 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 Wednesday At Moscow (Spartak) Brazil 2, Serbia 0 At Nizhny Novgorod, Russia Switzerland 2, Costa Rica 2, tie GROUP F W T L GF GA Pts x-Sweden 2 0 1 5 2 6 x-Mexico 2 0 1 3 4 6 Republic of (South) Korea 1 0 2 3 3 3 Germany 1 0 2 2 4 3 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 Sweden 3, Mexico 0 At Kazan, Russia Republic of (South) Korea 2, Germany 0 GROUP G W T L GF GA Pts x-Belgium 3 0 0 9 2 9 x-England 2 0 1 8 3 6 Tunisia 1 0 2 5 8 3 Panama 0 0 3 2 11 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 Thursda y At Kaliningrad, Russia Belgium 1, England 0 At Saransk, Russia Tunisia 2, Panama 1 GROUP H W T L GF GA Pts x-Colombia 2 0 1 5 2 6 x-Japan 1 1 1 4 4 4 Senegal 1 1 1 4 4 4 Poland 1 0 2 2 5 3 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 Colombia 1, Senegal 0 At Volgograd, Russia Poland 1, Japan 0SECOND ROUND Saturday At Kazan, RussiaFrance vs. Argentina, 10 a.m.At Sochi, RussiaUruguay vs. Portugal, 2 p.m.Sunday At MoscowSpain vs. Russia, 10 a.m.At Nizhny Novgorod, RussiaCroatia vs. Denmark, 2 p.m.Monday At Samara, RussiaBrazil vs. Mexico, 10 a.m.At Rostov-on-Don, RussiaBelgium vs. Japan, 2 p.m.Tuesday At St. Petersburg, RussiaSweden vs. Switzerland, 10 a.m.At MoscowColombia vs. England, 2 p.m.QUARTERFINALSFriday, July 6 and Saturday, July 7AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP OVERTONS 400Site: Joliet, Illinois. Schedule: Saturday, practice, 11:30 a.m. & 1 p.m. (NBCSN), qualifying, 7:05 p.m. (NBCSN); Sunday, race, 2:30 p.m., NBCSN. Track: Chicagoland Speedway (oval, 1.5 miles). Race distance: 400 miles, 267.5 laps. Last race: Martin Truex Jr. won the road race at Sonoma from the front row. Fast facts: NASCAR is moving to the NBC portion of its schedule starting this week „ with Dale Earnhardt Jr. in the booth. NBC-af“ liated stations will handle Cup and X“ nity events for the rest of 2018, but the Truck series will continue to be broadcast by FOX, FS1 and FS2. ...Brad Keselowski is in fourth place, eight points ahead of Truex, despite lacking a win. Truex has three victories, but his three DNFs following crashes are holding the defending champion back. Next race: Coke Zero 400, July 7, Daytona International Speedway, Daytona Beach, Florida. Online: www.nascar.com NASCAR XFINITY OVERTONS 300Site: Joliet, Illinois. Schedule: Today, practice, 4:35 & 7:35 p.m. (NBCSN); Saturday, qualifying, 12:40 p.m. (NBCSN); Sunday, race, 3:30 p.m., NBCSN. Track: Chicagoland Speedway. Race distance: 300 miles, 200 laps. Last race: Justin Allgaier led 182 laps in winning at Iowa. Fast facts: Jeb Burton used last weeks break to get engaged to longtime girlfriend Brandi Newcomb. Burton has competed in two X“ nity Series events so far this season, “ nishing 12th at Richmond and Dover. ...Elliott Sadlers lead is down to just four points over Cole Custer heading into Chicago. Sadler has “ nished 28th or worse in each of his last two starts. Next race: Coca-Cola Firecracker 250, July 6, Daytona International Speedway. Online: www.nascar.comNASCAR CAMPING WORLD TRUCK OVERTONS 225Site: Joliet, Illinois. Schedule: Thursday, practice, 5:30 & 7:35 p.m.; today, qualifying, 5:40 p.m. (FS2), race, 9 p.m., FS1. Track: Chicagoland Speedway. Race distance: 225 miles, 150 laps. Last race: Justin Haley won at Gateway. Fast facts: Last weeks win was the “ rst of Haleys career, and it pushed him into sixth place in the point standings. Haley has made 37 starts for GMS Racing in the series. ...Johnny Sauter still has a 73-point lead over Noah Gragson to go with his four wins so far in 2018. ...NASCAR Next alum Zane Smith made his series debut at Gateway, “ nishing “ fth. Next race: Buckle Up in Your Truck 225, July 12, Kentucky Speedway, Sparta, Kentucky Online: www.nascar.com VERIZON INDYCARLast week: Josef Newgarden won his third race of the year at Road America. Next race: Iowa Corn 300, July 8, Iowa Speedway, Newton, Iowa. Online: www.indycar.com FORMULA ONE AUSTRIAN GRAND PRIXSite: Spielberg, Austria. Schedule: Today, practice, 5 & 9 a.m.; Saturday, practice, 6 a.m. (ESPNEWS), qualifying, 9 a.m. (ESPNEWS); Sunday, race, 9:10 a.m. (ESPN2) Track: Red Bull Ring (circuit, 2.68 miles). Race distance: 190.4 miles, 71 laps. Last year: Valterri Bottas took the pole and the race. Last race: Lewis Hamilton won in France, his third victory in “ ve starts. Fast facts: The Austrian circuit, which has hosted the series since the 1950s, was refurbished, rebranded and reopened in 2011. ...Hamilton holds the lap record at 1:07.411, which he set a year ago. ...The last four races have been won by the pole sitter. ...Hamiltons lead over second-place Sebastian Vettel is now 14 points. Next race: British Grand Prix, July 8, Silverstone Circuit, Silverstone, England. Online: www.formula1.com NHRA MELLO YELLO DRAG RACINGLast week: Blake Alexander won Top Fuel honors in Ohio. Next race: New England Nationals, July 6-8, New England Dragway, Epping, New Hampshire. Online: www.nhra.comPRO BASKETBALLWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Washington 10 5 .667 „ Connecticut 9 6 .600 1 Atlanta 7 7 .500 2 Chicago 5 9 .357 4 New York 4 10 .286 5 Indiana 1 14 .067 9WESTERN CONFERENCE W L PCT GB Los Angeles 11 3 .786 „ Phoenix 11 5 .688 1 Seattle 10 5 .667 1 Minnesota 8 6 .571 3 Dallas 7 7 .500 4 Las Vegas 5 11 .313 7Wednesdays GamesChicago 93, Atlanta 80 Connecticut 101, Indiana 89 Dallas 97, Las Vegas 91Thursdays GamesWashington 80, New York 77 Los Angeles at Seattle, lateTodays GamesPhoenix at Indiana, 7 p.m. Chicago at New York, 7:30 p.m. Atlanta at Minnesota, 8 p.m. Los Angeles at Las Vegas, 10:30 p.m.Saturdays GamePhoenix at Washington, 7:30 p.m. TENNISATP WORLD TOUR/WTA TOURNATURE VALLEY INTERNATIONALThursday at Devonshire Park, Eastbourne, England Purse: ATP, $765,340 (WT250); WTA, $852,560 (Premier); Surface: Grass-OutdoorMens Singles Quarter“ nalsLukas Lacko, Slovakia, def. Cameron Norrie, Britain, 6-3, 6-4. Marco Cecchinato (4), Italy, def. John Millman, Australia, 5-7, 6-3, 6-2. Mischa Zverev, Germany, def. Denis Shapovalov (3), Canada, 6-3, 6-3. Mikhail Kukushkin, Kazakhstan, def. Kyle Edmund (2), Britain, 7-5, 3-6, 6-1.Womens Singles Quarter“ nalsAgnieszka Radwanska, Poland, def. Jelena Ostapenko (5), Latvia, 6-2, 7-5. Aryna Sabalenka, Belarus, def. Karolina Pliskova (2), Czech Republic, 6-3, 2-6, 7-6 (5). Caroline Wozniacki (1), Denmark, def. Ashleigh Barty (8), Australia, 6-4, 6-3. Angelique Kerber (4), Germany, def. Daria Kasatkina (7), Russia, 6-1, 6-7 (3), 7-6 (3).Mens Doubles Semi“ nalsLuke Bambridge and Jonny OMara, Britain, def. Robert Lindstedt, Sweden, and Edouard RogerVasselin, France, 6-4, 6-3. Ken and Neal Skupski, Britain, def. Ryan Harrison and Nicholas Monroe, United States, 6-3, 6-3.Womens Doubles Quarter“ nalsNadiia Kichenok, Ukraine, and Ekaterina Makarova, Russia, def. Elise Mertens, Belgium, and Demi Schuurs, Netherlands, 6-2, 2-1 retired. Hsieh Su-wei, Taiwan, and Aryna Sabalenka, Belarus, def. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (2), Spain, 3-0 retired.ATP WORLD TOURTURKISH AIRLINES OPENThursday at Antalya Tennis Arena, Antalya, Turkey Purse: $493,350 (WT250). Surface: Grass-OutdoorMens Singles Quarter“ nalsDamir Dzumhur (2), Bosnia-Herzegovina, def. Pierre-Hugues Herbert, France, 6-4, 6-1. Jiri Vesely, Czech Republic, def. Nikoloz Basilashvili, Georgia, 7-6 (5), 6-2. Adrian Mannarino (1), France, def. Joao Sousa (6), Portugal, 7-6 (3), 6-4. Gael Mon“ ls (4), France, def. Guillermo Garcia-Lopez, Spain, 7-6 (3), 6-4.Mens Doubles Semi“ nalsSander Arends and Matwe Middelkoop (3), Netherlands, def. Max Mirnyi, Belarus, and Philipp Oswald (2), Austria, 7-6 (4), 6-3. Marcelo Demoliner, Brazil, and Santiago Gonzalez, Mexico, def. Roman Jebavy, Czech Republic, and Julio Peralta, Chile, 6-7 (2), 7-6 (4), 10-6.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)June 25: Arkansas vs. Oregon State, ppd. June 26: Arkansas 4, Oregon State 1, Arkansa s leads series 1-0 Wednesday: Oregon State 5, Arkansas 3 Thursday: Oregon State 5, Arkansas 0, Oregon St. wins national championshipCALENDARMLBJuly 2 „ International amateur signing period opens. July 6 „ Last day to sign for amateur draft picks subject to deadline. July 17 „ All-Star Game, Washington, D.C. July 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. November TBA „ Deadline for teams to make qualifying offers to their eligible former players who became free agents, “ fth day after World Series. November TBA „ Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8 „ General managers meetings, Carlsbad, Calif. Nov. 8-15 „ All-Star tour of Japan. Nov. 30 „ Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters. Dec. 9 „ Hall of Fame Todays Game committee vote announced, Las Vegas. Dec. 10-13 „ Winter meetings, Las Vegas.2019Jan. 11 „ Salary arbitration “ gures exchanged. Feb. 1-20 „ Salary arbitration hearings, St. Petersburg, Fla. March 20-21 „ Opening series, Seattle vs. Oakland at Tokyo. June 29-30 „ New York Yankees vs. Boston at London.NBAJuly 6-17 „ NBA Summer League, Las Vegas. Sept. 7 „ Basketball Hall of Fame Class of 2018 enshrinement ceremony.NFLAug. 2 „ Hall of Fame game, Chicago vs. Baltimor e at Canton, Ohio. Aug. 5 „ Hall of Fame induction ceremony, Canton, Ohio. Sept. 6 „ Regular season opens.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.

PAGE 38

Page 6 SP www.yoursun.com Friday, June 29, 2018 / The SunBY RONALD BLUMAssociated PressMOSCOW „ The thunder-clapping Icelanders have gone home, along with the Egyptians and Peruvians. Now comes the business end of the World Cup, a Europeanand South American-dominated club that rejects most new applicants as unwanted hoi polloi. The group stage is the crossroads of cultures, a mixture of multitudes filled with happiness and hope. Then comes the knockout stage, where soccers powers pump their pecs and the blue bloods almost always prevail. Ten European nations reached the round of 16, matching 1998 and 2006 for the most since 11 in 1990, the record since the current format began in 1986. Four South American teams have advanced, plus Mexico and Japan. For the first time since 1982, no African team made it past the first round. History is instructive: Europe earned 41 of 64 quarterfinal berths and South America took 16 since 1986. Among the other regions, Africa and CONCACAF got three apiece and Asia one. Winnowing to the inner sanctum becomes even more pronounced after that: Europe filled 23 of 32 semifinal spots and South America eight, with South Korea in 2002 at home becoming the only outsider to reach the final four. Among 20 previous World Cups, Europe has lifted the trophy 11 times and South America nine. Germanys departure was the biggest group phase jolt. Projected by many as the first repeat winner since Brazil in 1958 and 62, Die Mannschaft became the fourth champion in five tournaments to exit early. FIFA has favored the bottom of the bracket with far easier travel, with the Russia-Spain winner headed from Moscow to a quarterfinal in Sochi, then potentially a semifinal and the final in the capital. The Colombia-England winner in Moscow goes to a quarterfinal in Samara, then would be on track to finish at Moscow. A look at the Round of 16: SATURDAYFrance vs. ArgentinaLionel Messi & Co. was on the verge of elimination before Marco Rojos 86th-minute goal against Nigeria. With an average age of 26, France is among the youngest teams, led by dynamic 19-year-old striker Kylian Mbappe. At 31, this likely is Messis last chance for the World Cup title he needs to match Diego Maradona in the minds of many Argentinians. While Argentina struggled, France must awaken from a somnambulant group-stage “ nale against Denmark.Uruguay vs. PortugalCristiano Ronaldo, like Messi a “ ve-time FIFA Player of the Year, has four goals in the tournament leads the European champions against a Uruguay team known foremost for the bite marks Luis Suarez left in Italian defender Giorgio Chiellini four years ago. Uruguay is the leastpopulous of the round of 16 teams.SUNDAYSpain ss. RussiaWorld Cup hosts outside the soccer powers usually perform better than expected. Russia should have huge support at Luzhniki Stadium, making it closer than the 10th vs 70th matchup in the rankings. Andres Iniesta, who scored the goal that won Spains “ rst World Cup title in 2010, remains on a rebuilt roster that struggled defensively in the group stage.Croatia vs. DenmarkTottenham past vs. Spurs present, with Luka Modric leading Croatia and Christian Eriksen sparking Denmark. Croatia was among the most impressive group-stage teams, beating Nigeria, Argentina and Iceland by a combined 7-1.MONDAYBrazil vs. MexicoEl Tri fans hope for the elusive quinto partidoŽ „ to reach a World Cup quarter“ nal for the “ rst time since 1986, which was on home soil. This is their best chance in years, with an attack led by Javier Hernandez and Carlos Vela. Center back Hector Moreno is suspended for yellow-card accumulation. Brazilian players are trying to atone for the 7-1 humiliation against Germany in the semi“ nals at home four years ago. Philippe Coutinho has become as important to the Selecao attack as Neymar.Belgium vs. JapanBelgium was among three teams to go 3-0 in group play, joining Croatia and Uruguay, and No. 61 Japan will be a heavy underdog against the thirdranked Red Devils. Star forward Romelu Lukaku started the World Cup with consecutive twogoal games but missed Belgiums group-stage “ nale with an ankle injury. If Belgium advances, it would be in what appears to be the more dif“ cult part of the bracket, lined up against Brazil or Mexico in the quarter“ nals, then France, Argentina, Uruguay or Portugal in the semi“ nals.TUESDAYSweden vs. SwitzerlandIn its “ rst World Cup in the post-Zlatan Ibrahimovic era, Sweden is looking to get past the round of 16 for the “ rst time since “ nishing third in 1994. Swedish mid“ elder Sebastian Larsson is suspended, as are Swiss defenders Stephan Lichtsteiner and Fabian Schar. Switzerland is led by mid“ elders Xherdan Shaqiri and Granit Xhaka.Colombia vs. EnglandHarry Kane, whose “ ve goals lead the World Cup, head a young England team that “ nished group play without a shutout for the “ rst time. Los Cafeteros, led by James Rodriguez and Radamel Falcao, advanced over Senegal on a fair play tiebreaker based on fewer yellow cards and were the only team to reach the round of 16 after losing their opener. Rodriguezs calf injury is a concern after it forced him out in the “ rst half Thursday. By losing to Belgium, England faces what appears to be an easier path: Sweden or Switzerland in the quarter“ nals, and Spain, Russia, Croatia or Denmark in the semi“ nals. SOCCER WORLD CUPEurope, South America dominate knockout phaseAP PHOTOLionel Messi during a training session of Argentina at the 2018 soccer World Cup in Bronnitsy, Russia, on Thursday. BY PAN PYLASAssociated PressVOLGOGRAD, Russia „ Nice guys dont necessarily finish last at the World Cup. Fair play, a newly implemented tiebreaker in the group stage of the worlds biggest soccer tournament, was put into use for the first time Thursday and Japan came out as the beneficiary. Despite losing 1-0 to Poland, the Japanese were able to advance a round of 16 match against Belgium because they received fewer yellow cards than Senegal, which lost to Colombia by the same score at the same time. Once Colombia had scored in Samara, Japan knew it had done enough to advance even though it was losing late in its match. The Japanese players slowed play down to almost nothing, softly passing the ball back and forth in little triangles in their own end to waste time. My decision was to rely on the other match,Ž Japan coach Akira Nishino said. Im not too happy about this but ... I forced my players to do what I said. And we went through. It was an ultimate decision for me to make. We did not go through with victory, but we just relied on the other match and I feel that it was slightly regrettable but I suppose at that point I didnt have any other plans.Ž The fans at the Volgograd Arena showed their displeasure by booing and whistling loudly over the final minutes. Poland, happy to get a victory after two losses, did little to pressure the opposing side. Both Japan and Senegal finished the group phase with four points, had the same goal difference and the same amount of goals scored. They also played to a 2-2 draw on Sunday. Starting at this years tournament, disciplinary records „ known as fair play „ were added by FIFA as a tiebreaker. Japan had four yellow cards in its three group matches while Senegal had six. WORLD CUP POLAND 1, JAPAN 0Japan advances on yellow cards despite losing at World CupAP PHOTOJapans Hiroki Sakai runs with the ball during the group H match between Japan and Poland at the 2018 soccer World Cup at the Volgograd Arena in Volgograd, Russia, on Thursday. BY FRANK GRIFFITHSAssociated PressMOSCOW „ Worried no more, Brazil is through at the World Cup. Paulinho and Thiago Silva scored a goal each Wednesday to give the five-time champions a 2-0 victory over Serbia and first place in their group. Brazil struggled in its opening two matches, first held to a 1-1 draw and then needing late goals to win the other. But they controlled this one, and it was a big relief to Tite. Im a pp arentl y at peace,Ž the Brazil coach said. Im still going to have a drink tonight for sure, a caipirinha. Ill allow myself.Ž Paulinho gave his team the lead when he met a lofted ball from Philippe Coutinho in the 36th minute. The defensive midfielder let the ball bounce in front of him near the penalty spot and kicked his right leg in the air to tap it over the goalkeepers fingertips. Silva later scored with a powerful header in the 68th from Neymars corner. Brazil finished first in Group E and will next face Mexico in the round of 16 on Monday in Samara. Serbia was eliminated, finishing third in the group behind Switzerland. Both of Brazils goals came when Serbia threatened to get back into the match. The Serbs nearly scored in the 61st when Brazil goalkeeper Alisson pushed the ball into the path of forward Aleksandar Mitrovic, whose shot bounced off the keeper and was bound for goal before bein g cleared b y Silva. WORLD CUP BRAZIL 2, SERBIA 0Brazil tops Serbia, heads to round of 16 BY JEROME PUGMIREAssociated PressROSCHINO, Russia „ While some big-name goalkeepers have stood out for their mistakes at the World Cup, Danijel Subasic is quietly making a name for himself with Croatia. He has yet to concede a goal, keeping clean sheets when Croatia won its opening two group matches against Nigeria and Argentina. He was rested for the last group game, which Croatia won 2-1 against Iceland to finish top. At this World Cup, it seems, keepers with big reputations are feeling the pressure more. Its a delicate position because every mistake you make is magnified, compared to other players,Ž Subasic said through an interpreter Thursday at a team news conference. Although David De Gea and Manuel Neuer are both vastly experienced at club and international levels, they have been talked about more for their mistakes than their saves at this tournament for Spain and Germany. De Gea was criticized after his blunder gave Ronaldo one of his three goals in Spains 3-3 draw with Portugal in their World Cup opener. During the 2-2 draw with Morocco on Monday, the Manchester United keeper was beaten through his legs and froze when a late header went in. Neuer played poorly in the 2-0 defeat to South Korea on Wednesday, and was unusually sloppy on free kicks. The Bayern Munich No. 1 was stranded up the field as the South Koreans scored their second goal to send Germany out. Hugo Lloris has 100 caps for France, but he was almost embarrassed in the 2-1 win against Australia when he let a speculative long shot go and watched with relief as it hit the crossbar. While the top goalkeepers are constantly playing under strain, others like Subasic seemingly approach games with less pressure and perform better. I think this World Cup has shown there are many other great goalkeepers, not only four or five who have been (at the) top level for a number of years,Ž Subasic said. There (have) been a number of really good goalkeepers.Ž WORLD CUPCroatia keeper Subasic quietly making a name for himselfAP PHOTOCroatia goalkeeper Danijel Subasic attends a news conference in Roschino near St. Petersburg, Russia, on Thursday at the 2018 soccer World Cup. BY ANNE M. PETERSONAssociated PressSAMARA, Russia „ The fair playŽ tiebreaker doesnt seem all that fair to Senegal. The last African team standing at the World Cup lost to Colombia 1-0 Thursday, leaving it even with Japan on record, goal differential, total goals and head-to-head. The next tiebreaker to determine who would move on as the second-place team in the group „ Colombia was first „ was a new one: which team accumulated fewer yellow cards. Japan had four, Senegal had six. Japan lost to Poland 1-0 in the other group match which was played at the same time. When Japan realized that second place would come down to the yellow-card tiebreaker, the Japanese started stalling. I dont know if the regulation is cruel or not, but I cant ask my players to go on the pitch in order to avoid yellow cards,Ž coach Aliou Cisse said. You have to be in contact with other players when you play football. This is how you play football. It worked against us.Ž WORLD CUP COLOMBIA 1, SENEGAL 0Colombia advances while Senegal is eliminated by tiebreaker 2 0 1 8 0 6 2 9 s p r t 0 6 p d f 1 2 9 J u n 1 8 0 3 : 1 3 : 4 1

PAGE 39

Friday, June 29, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA ITALIAN HERITAGE CLUB INSIDEFun at the sock hop P | 8 P | 4 P | 5Punta Gorda Cal Ripken back in All-Stars€ € € € € € € € € € € € € € € € € € € € € € € € € €July 4th activities Gary Butler has a vision. He has been serving as executive director of the Military Heritage Museum only since the end of April, but he alr eady has a clear idea of the direction it should take. Im committed to help ƒ design and implement a long-term, sustainable business model,Ž he said. Thats my goal. When Im done and its time for me to fully retire, my goal is that it will be a world-class museum, that it will be sustainable, and that it truly will be a major destination point for folks coming to this area.Ž Butler, 59, comes to the museum after 35 years with the Boy Scouts of America. He retired two years ago as its COO. The Rhode Island native also comes at a pivotal time for the museum, which is on the cusp of a major move from Fishermens Village „ its home since 2007 „ to the IMPAC building down the street. The museum will be the “rst tenant of the vacant building, a 55,0000-square-foot former business training center that Fishermens Village bought last year. Butler said he expects the museum to complete the move by the end of this year. The funny thing about it is, I didnt know where they were moving to. I only knew that they were moving, that theyd run out of space here,Ž Butler said. To me, it doesnt really matter where it moves to, because if the museum has a great mission ƒ connects with a lot of people, we can probably make it work almost anywhere. That said, having toured the IMPAC building, it will be an incredible place. It will allow us to do so much.Ž The museum operates on a $200,000 New director arrives with a visioncontinued on page 3 HERALD PHOTOS BY SHERRI DENNISExecutive Director, Gary Butler The Military Heritage Museum is located at Fishermens Village, 1200 W. Retta Esplanade, Unit 48 in Punta Gorda. Hours of operation are 10 a.m. to 6 p.m. Monday through Saturday and noon to 6 p.m. on Sundays. Closed on Easter, Thanksgiving and Christmas. Admission is free.Party on the RoofJoin the Military Heritage Museums Annual 4th of July Party on the Roof Top on Wednesday, July 4, on the roof of the Herald Court Parking Garage, 117 Herald Court, Punta Gorda. The fun starts at 7 p.m. and lasts until the “reworks are over. Great viewing of “reworks with catered heavy hors d oeuvres, music with DJ, cash bar, free parking, tableseating, elevators available. For reservations call 941-575-9002 or go to www.freedomisntfree.org to order online. Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com. adno=50536689 adno = 50536689 $10 OFF a $40or more Purchasew/coupon, Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 6/30/18941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017 25098 E Olympia Ave., Suite 400 Punta Gorda, FL 33950 www. MillenniumPhysician .com Meet our Newest Primary Care Providers!Jorge Cabrera, M.D., PhD, MSCI | Steven Ventrudo, M.D. | Michelle Fede, ARNP, FNP-ECall us today to book your next appointment! 941-621-6771 adno=50536885

PAGE 40

Herald Page 2 Friday, June 29, 2018 This would be the weekend to get caught up on all your sleep and get prepared for a fun-filled fourth of July in Punta Gorda. If you are one of those brave souls that participate in the Freedom Swim, I applaud you. It is one tradition that I will have to take a pass on. A couple years ago I guess you could say I participated.Ž I cheered on the swimmers and the kayakers from an inner tube attached to a boat, so does that count? If you are going to be a spectator this year, you can wait for the participants at Fishermens Village where the swim officially ends. The festivities begin at 11 a.m. and go until 9 p.m., when the fireworks will start over the Charlotte Harbor. If you have young grandchildren in town try the watermaniaŽ waterslides at Laishley Park where the fun starts at 11 a.m. and continues until 9:30 p.m. The admission charge of $3 is waived for kids under 12 and doesnt include the waterslides, but the fun and the look on their faces will be priceless. And finally, if you would like to have a birds-eye view of the fireworks, head up to the top of the roof at the Wyvern and enjoy a signature July 4th cocktail and live music for a $25 cover charge. If you are still sporting your Freedom Swim swimsuit, cool off in the rooftop pool and start a new tradition. Have a safe and enjoyable July 4th!TODAYThe Charlotte Idol audition night 5:30 p.m. at the Charlotte Performing Arts Center (CPAC), 701 Carmalita St. Spectator tickets are $10. SATURDAY, JUNE 30Punta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. Summer Lovin event at the Animal Welfare League 3519 Drance St., from 10 a.m. to 3 p.m. For more information, call 941-625-6720 or visit facebook.com/awlpets.The Charlotte High School Mock Trial Team is holding a fundraising car wash from noon to 4 p.m. at the at the Punta Gorda office of Charlotte State Bank & Trust, 2331 Tamiami Trail.SUNDAY, JULY 1Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda.MONDAY, JULY 2Live music with Jeff Hughes from 6 p.m.-10 p.m. at Hurricane Charleys 300 W. Retta Esplanade.TUESDAY, JULY 3FGCU Foreign Film Series-ŽA WarŽ (2016 Danish) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130.WEDNESDAY, JULY 4Fishermens Village, 1200 W. Retta Esplande, will host its annual 4th of July Celebration from 11 a.m. to 9 p.m. The always popular Freedom Swim begins at 11 a.m. Viewing of annual fireworks display over Charlotte Harbor begins at 9 p.m. Fourth of July Festival from 11 a.m. to 9:30 p.m. at Laishley Park Military Heritage Museums annual 4th of July Party on the Roof at 7 p.m., on the roof of the Herald Court Parking Garage, 117 Herald Court. THURSDAY, JULY 5Live music with Kate Keys from 8:30 p.m.-12:30 a.m. at Deans South of the Border, 130 Tamiami Trail. TABLEOF CONTENTSJuly 4th Events.......................8 Community Beat.....................4 40 Years Ago.........................6 Sports.....................................5 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.Fun-filled fourth on tap Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISINGLori White, Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 Dan Dykes, Advertising Account Executive ........ 205-6409 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. PHOTO PROVIDEDAmerican Legion Auxiliary 103 sponsored Punta Gorda High School girls for the American Legion Auxiliary Girls State program. Th e girls returned after spending a week in Tallahassee, learning rst hand how their state and local governments work. It is a nonpartis an program that also teaches young women responsible citizenship, and love for God and Country. From left: Emily Shane, Megan McGovern, Au xiliary 103 Program Chair Mary Phillips, and Natalie Hayek. 2019 High School Juniors interested is attending Girls State can nd more i nfo on the National website ALAforVeterans.org, or by contacting American Legion Auxiliary 103, 2101 Taylor Road, Punta Gorda at 941-639-6 337 or email Auxiliary@alpost103.org.Auxiliary Girls State program 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 A URANT FOR L UNCHFINE DININGGROCERIES adno=50536773

PAGE 41

Friday, June 29, 2018 Herald Page 3 annual budget. Theres also a $1 million endowment that matches the funds the museum raises itself. It houses more than 20,000 artifacts, 4,000 literary titles and more than 1,000 documents „ all carefully preserved and doted over by 75 volunteers and staff. It brings in 67,000 visitors a year. We have artifacts that pre-date the Civil War,Ž Butler said. What we have in the museum alone is almost overwhelming. I go in there three, four times a week, and each time I see something I hadnt noticed before.Ž His experience with the Boy Scouts has prepared him well for this job, he said. Butler went from washing dishes as a 15-year-old at a Scout camp to second in command of the national organization. Along the way, he learned some valuable lessons, not the least of which was the parable of the parking lot. A camp I worked at for six years was one of the top Scout reservations in the country,Ž Butler said. It was beautiful „ a 1,000-acre lake, another 1,000 acres of land „ everything you could imagine. The camp director at the time would say, This may be one of the most beautiful properties. But without great customer service, were nothing. So, I can run a great camp on a parking lot with the right staff. That message Ive never forgotten.Ž He believes the museum can serve a broader purpose than simply as a repository of interesting military artifacts. The museum is really about advocacy,Ž Butler said. Its really about advocating for veterans to help the community at large truly understand their sacri“ce „ whether it was the ultimate sacri“ce or just years of service. So, the purpose really is so much greater than stories about artifacts. Its really about helping the community grasp and engage and embrace what our veterans have done.Ž Before joining the Military Heritage Museum, Butler served as interim regional executive director for the Charlotte County Family YMCA. Butlers wife, Sharon, daughter, Jessica, and son, Jonathon, are all Army veterans. Jon is a disabled veteran who served in Iraq. One of the reasons he retired from the Boy Scouts was the sail boat that called to him from the canals of Punta Gorda Isles, where he and Sharon moved. It doesnt get nearly the use he had envisioned.FROM PAGE 1COVER STORY HERALD PHOTO BY SHERRI DENNISButler, 59, comes to the museum after 35 years with the Boy Scouts of America. PHOTO PROVIDED2018 scholarship winner, Natasha PeetSea Grape Gallery is pleased to announce Natasha Peet as our 2018 scholarship winner. Natasha is a 2018 graduate of Charlotte High School. She was born and raised in Southwest Florida and lives in Punta Gorda. Her plans are to attend Florida State University and study Architecture and Psychology. At FSU she will be a member of the Universitys Honors College. The piece of artwork that won Natashas scholarship award from Sea Grape was created by her to bring awareness to turtle endangerment. As Natasha states, I hope that through my artwork a greater understanding of these beautiful beings will be generated.Ž Sea Grape Gallery is proud to display a giclee print of Natashas creative Turtle piece of art at the Gallery through June. Natasha is honored to have her original Turtle painting hanging in the Capitol Building in Washington, D.C. Please stop by the Gallery to view this beautiful piece of art created by this talented young artist. Sea Grape Gallery is located at 113 W. Marion Ave., Punta Gorda and can be reached at 941-575-1718. The Gallerys summer hours are Tuesday through Friday 10 a.m. to 5 p.m. and Saturday until 4 p.m. The Gallery is always open until 8 p.m. on the third Thursday of the month for Alive After 5. Natashas art and the artwork of all Sea Grape Gallery artists can be viewed at www. seagrapegallery.com.Art scholarship winner announcedProvided by BONNIE BENANDESEA GRAPE GALLERY arts & ENTERTAINMENT adno=50538277

PAGE 42

Herald Page 4 Friday, June 29, 2018 Members of The Italian Heritage Social Club recently held its monthly dinner/dance, Sock Hop,Ž at the Punta Gorda Womans Club Building. Music was provided by the Don & Jo Show and included 50s style music that got the crowd in the mood. You do not have to be Italian to join the club. For more information on the club, call 941-235-3303. Peachy keen time had by all Open the wine! Paul Spagnella turns the corkscrew, at The Italian Heritage Social Club Sock Hop. Regina Carrozzi (left) and Donna Sargent A mystery door prize went to Frank Durso. Soda Jerk Girls, Regina Carrozzi and Rose Engelhardt, dance their way to the Root Beer Float table.HERALD PHOTOS BY JERRY BEARDLou Piazza and Gloria Ross take to the dance oor while as Don Mastrogiovanni sings a 50s At left: Manning the food line were Joe Urso (left) and Ed Englehardt. 99year-old Rose Caggiano (left) and Italian Heritage Social Club President Hal Wenger, pose for a portrait. Members of The Italian Heritage Social Club, from left: Social Club Guard, Frank Mastrogiovanni; Treasurer, Jean Mastrogiovanni. Standing, from the left: Jo Mastrogiavanni, and Rose Engelhardt. The Italian Heritage Social Club Council was presented with a Certicate of Appreciation, for Patriotism and Generosity,Ž by the Southwest Florida Honor Flight. From left: Honor Flight representative Maria Maliwaika, Club President Hal Wenger, and Don Mastrogiovanni.HERALD PHOTO BY JERRY BEARD50s style dancing shoes, just waiting to Rock Community beat Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts CenterNow Showing In the Galleries Always Free and Open to the Public! € Members Showcase in Main and Go Galleries until July 20Art Explorers Summer Camp Register at visualartcenter.org! € Art Explorers Camp for children ages 8 14 ($85 per child/per week) € Space Available July 9 20 Register at www.visualartcenter.org Open Art & Pottery Studio Try any Class! Call for Availability € Art Open Studio (with an Instructor), 3 hours $30 ($24 member) € Beginner (with an Instructor) Pottery Open Studio, 3 hours $40 ($32 member) € Advanced (w/out Instructor) Pottery Open Studio, 3 hours $25 ($20 member) Gift Shop Find Something Special € Greeting cards, pottery, jewelry and more handcrafted by local artisansHoliday Hours € Closed Monday July 2 to Wednesday July 4 Come in to see us on July 5! adno=50536636

PAGE 43

Friday, June 29, 2018 Herald Page 5 During the Division 15 Babe Ruth All-Star baseball tournament in North Fort Myers June 9-10, there was a sight that nobody has seen in years; kids in uniforms with the words Punta GordaŽ emblazoned on the front. Punta Gorda Cal Ripken put four teams into the division All-Star tournament, the “rst time any Punta Gorda team has participated in All-Stars in four years. Judging by the way the teams played, the lack of experience playing teams from other areas showed as none of the teams advanced to regionals. Despite that, the expectation going forward is to compete, literally and “guratively. Kristyn Neuhofer, president of Punta Gorda Cal Ripken, said previous boards pulled away from tournament play in 2014. She said that when her board took over after last season, she wanted to make the league competitive again. We want to show these kids what they can do. We always kept it within our league and didnt play a whole lot outside our league,Ž Neuhofer said. Were trying to get into playing in a district rather than in town. Why would we not give out kids a chance to battle it out for a trophy?Ž The part regarding them battling it out for a trophy is going to take some time as they paid their dues against some of the better programs in the area such as Naples, Clewiston and North Fort Myers, combining for a 1-8 record. The 8U, 10U and 14U teams each went two and out, with only the 10U team making things interesting in its losers bracket game against Clewiston, keeping the game tight until the last going before Clewiston blew it open. They 12U team was the lone team to manage a win beating Cape Coral 13-6 in a losers bracket game in an 8 a.m. Saturday game before being eliminated later in the day by North Fort Myers. This is a great experience for every child to be out here and see what there is outside our league. We played interleague games throughout the season, which gave us a view of what to expect, but we didnt see all these teams,Ž Neuhofer said. Punta Gorda Cal Ripken had about 210 players this season, 49 of which played on All-Stars. There were nine T-ball teams, four rookie teams, three minor teams and two major and junior teams. Most important, Punta Gorda got some good coaches with valuable experience, with the occasional coach from Charlotte High School helping out along the way, such as Bruce Smith and John Hayse. Smith, who coached the 14U team, said his team had the talent, but not enough to keep up with the competition. Travel ball and Little League takes away from us. The kids have worked hard, but sometimes it doesnt work out the way it should,Ž Smith said. Only majors, minors and juniors played interleague. Neuhofer said she would like to get the rookies a chance to play teams outside the area. Charles may be reached at news@breezenewspapers.com.Punta Gorda Cal Ripken back in All-Stars Punta Gorda 8U All-Stars, top row from left, coaches Ryan Kennedy, Ronnie Elrod, Brett White. Middle row: Nick Angelini, Hunter Thomas, Race McDaniel, Leighton White, Hunter Ninia, Cash Elrod, J. Wyatt Jones, Braeden Gilreach. Bottom row: Walker Hoke, Banks Kennedy, Brantley White, Blake Ziegler, Logan Holley.HERALD PHOTOS BY CHARLES BALLAROPunta Gorda 10U All-Stars: Top row, from left, coaches Donald Boyd, Jason McMahon, Grant Burns. Middle row: Austin Boyd, Jaxson Belcher, James Berry, Jianny Reyes-Sanchez, Luke Woodsworth. Bottom row: Isiah Lochman, Jacob Mastroianni, Kayden Shaer, Cayden Best, Parker Smith, Zane Garced. Chuck Ballaro Sports WriterChuck Ballaro is a freelance writer and photographer. Contact him at Charlesballaro@aol.com. SPORTS adno=50536653 VALID THROUGH JUNE 30, 2018 VALID THROUGH JUNE 30, 2018

PAGE 44

Herald Page 6 Friday, June 29, 2018 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net. Excerpts from the Daily Herald-News from June 29, through July 5, 1978Fourth of JulyWhat does the Fourth of July mean to you? Lets think about it just for a moment in that July 4 has a very special meaning for all Americans. After our Congress adopted the Declaration of Independence on July 4, England virtually ignored it. This was no easy thing our ancestors to go through. July Fourth is an integral part of our heritage. Let us all honor it and celebrate.AlmanacOn July 2 in 1776: The Continental Congress approved a Resolution which became the Declaration of Independence from Britain. It was signed two days later.Lincoln comingHomer Sewell, Abe Lincoln is coming to Punta Gorda on July Fourth! A portr ayal of Abraham Lincoln by Homer S. Sewell III of Altamonte Springs will highlight activities of the first annual Ole-Fashioned Celebration on July FourthŽ in Gilchrist Park, Punta Gorda. Sewell, (35) developed his Abe character during programs he staged for students. Sewell is going to deliver the Gettysburg Address, followed by a question-and-answer session. Also performing will be Don Roll and the Tarpon Tunes; a Barbershop Quartet; Eddie Truck, singing Oldies but Goodies; vocalists; and the PCU Chorus. In the afternoon a fish dinner is going to be served. Officials said early purchasing of tickets would be helpful. It is the cash out of which the fireworks are paid. The Celebration is sponsored by the Punta Gorda Kiwanis Club. The special events in the morning will include a boat parade, boat displays, a carnival, games for the children, refreshments. There is to be a day-long entertainment program. And at dusk the grand finale is going to be presented: fire works at dusk. Old American Flags will be disposed of by the D.N. McQueen Post 103 American Legion just before the “re works display.Long, hot summerA long, hot summer-in more ways than one-is about to unfold in Charlotte County. A number of important issues and events, ranging from public of“ce, elections to Charlotte County Commissioners and transit. The atmosphere of activity and debate is going to be like the weather. Listing the happenings in no particular order:Elections1 ) In one of the elections, some sparks are bound to ”y in the races for county commissioner seats, held between Robert Shedd and Frank Byron. So far, there is one Republican, there are three Democrats and one Independent in the contest for Byrons chair. And only one candidate has surfaced to face Shedd, who wants to keep his post. 2) Heat already is generated in the contest that will determine whether State Representative Republican Fred Burrall will continue to serve the 75th District. So far he is being opposed by fellow Republican, Stephen Cammick and one Democrat, Darrell Brown. 3) In a State-wide basis, the races for gubernatorial nominations are bound to be heated battles. While U.S. Republican Lou Frey and Drugstore Magnet Jack Eckerd vie for the GOP nod, a myriad of Democratic candidates will compete for that Partys endorsement. 4) Back at home, two school board seats will be up for grabs. 5) On at least two fronts, Union negotiations will be in the news, while contracts are hammered out for the coming year. 6 ) There is still more coming in the next few months: A) Transit for the countys elderly will be at the foreground of the news, once and if civic and state governments determine what the fees should be. B) Should city and county water front owners be taxed or assessed a ”at fee to keep the water deep and clean, free of weeds?Good SignsThere is a great deal of merit in the effort the Charlotte County Chamber of Commerce is pushing for a sign ordinance. Regarding lower key, better looking signs. Chamber member Peter Taylor is right on the mark when he points to various sections of heavily-traveled roadway-U.S. 41 more than any other being with a severe case of blights. Some of the signs can be dangerous by attracting motorists attention. In other places, signs are not consistent. A new sign ordinance would be helpful, safer and with better results.Letter to the Editor. Roses for ChamberDear Editor: I would like to send roses to the Chamber of Commerce and everyone in making the childrens Fishing Tourney on June 15 a wonderful success. My children really enjoyed their trip aboard the Flying Fish.Ž The Chamber went through a lot of expense for the kids. Thank You, Chamber of Commerce. If we are lucky enough to get the boat next year, my children will be among the first to sign up.Ž Toni Romer, Punta GordaBirthday almanacOn this day, July 3, 1878, George M. Cohan, the Rhode Island-born theatrical performer and songwriter, was born. He was best known through his show business successes, like Im a Yankee Doodle DandyŽ, Over ThereŽ, Youre a Grand Old FlagŽ, and Give My Regards to BroadwayŽLetters To Dr. Lawrence Lamb. Kidney stones and CalciumDear Dr. Lamb: Last year I had an operation for the removal of a kidney stone. Before I left the hospital, the urologist told me not to use milk products because of the high calcium contents. Later I raised the calcium question to my doctor. He replied I could use a little milk in my coffee... I never use milk in my coffee. Do I get enough calcium in other foods to hold my bones together? I am 78 years old. Thank You.Ž Dear Reader: I wish there was an easy answer to that question. A lot of urologists advice their patients with kidney stones to avoid calcium. Things are not that simple. The attention should be directed toward limiting oxalate. Principal sources containing oxalate are tea and fruit juices. Authorities agree that the most important thing is in treatment to drink enough water. I am sending you Health Letter No. 11-2: Kidney and Bladder Stones, to give you more information.Ž SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50538043 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County. adno=50537199Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 45

Friday, June 29, 2018 Herald Page 7 The Lifelong Learning Institute (LLI) will offer a trip to tour and hear the history of the Vinoy Hotel in St. Petersburg. The historical account found on the Marriott website shows that it was built in just 10 months and opened on New Years Eve in 1925. It survived the Great Depression and became a training center for the U.S. Military forces during World War II for cooks and bakers. After several years of neglect and decline, a voter referendum by the St. Petersburg citizens saved the building from the wrecking ball in 1984 and the Vinoy reopened in 1992 after extensive reconstruction and expansion. The LLI trip will include a narrated tour of the hotel, stories of hotel guests during the The Golden YearsŽ, the 1920s and 1930s, and will highlight the many architectural splendors of the Vinoy. Lunch will be enjoyed after the tour in one of the elegant dining rooms. Then on to the Chihuly Glass Collection -a stunning collection of world-renowned artist Dale Chihulys unique artwork. There are seven other permanent Chihuly collections located in Omaha, Nebraska Toyama City, Japan; Seattle, Washington; Oklahoma City, Oklahoma; Columbus, Ohio; Colorado Springs, Colorado and Tacoma, Washington. The Chihuly website states that Dale Chihuly explored new and old techniques, pushing the boundaries of contemporary art, drawing inspiration from the world around us, creating statements using color and form to capture the imagination and catapult beyond conventional ideas of function and beauty. Register for this enlightening trip to St. Petersburg on July 26 online at www. lifelonglearning-charlotte. org or call the LLI office 941-637-3533 for more information.Lifelong Learning Institute trip and tour offeredProvided by BONNIE LEROYLIFELONG LEARNING INSTITUTE PHOTO PROVIDEDThe visit includes a tour of the Chihuly Glass Collection-a stunning collection of world-renowned artist Dale Chihulys unique artwork. The collection includes this incredibly beautiful piece.Summer Lovin at the AWLIf you are looking to add a lovin, new furryŽ member to your family, the Animal Welfare League of Charlotte County, 3519 Drance St., Port Charlotte, will host its Summer Lovin adoption event from 10 a.m. to 3 p.m. on Saturday, June 30. There are so many adorable dogs, cats, rabbits and there are two pigs that are looking for their forever homes. There will be food, refreshments, including the Sunny Days Ice-cream truck and DNA Test and Microchipping will be available. There will be giveaways; discounts on adoptions, and items from our gift shop and have a photo taken with your pet by a professional photographer for $10. Bring the kids, invite your extended family and neighbors. For more information, call 941-625-6720 or visit facebook.com/awlpets.CHS Mock Trial Team car wash plannedThe Charlotte High School Mock Trial Team is holding a fundraising car wash from noon to 4 p.m. on Saturday, June 30, at the at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail. The students are raising money for a trip to Florida State University to compete in the Sunshine State Showdown mock trial competition in September. The team “nished third, behind two private schools, at the State of Florida High School Mock Trial Championship in Orlando on March 17. Joseph Giordano, a three-year veteran of the Charlotte High School Mock Trial Program, was honored with one of four Best AttorneyŽ awards. For the car wash, the team is requested a $5 minimum for each car, but donations in any amount are appreciated. For more information, call the Punta Gorda bank of“ce at 941-639-2511.2018 Donna Heidenreich Business of the Year AwardHelp us recognize and celebrate one of the many deserving businesses from within our membership! Chamber members, nominating yourself is your opportunity to market and promote the good work you do everyday! The 2018 Donna Heidenreich Business of the Year recipient is selected by a committee utilizing a points system based on the following criteria. Nominees considered: € Enjoy membership in good standing with the Punta Gorda Chamber of Commerce € Demonstrate ability to face challenges in the current economic environment. € Realize increases in workforce and/ or pro“t € Contribute positively to our community and to Your Punta Gorda Chamber. Presentation of the 2018 Donna Heidenreich Business of the Year Awards for the Punta Gorda Chamber of Commerce will be made at the annual dinner on Sept. 22 to be held at The Isles Yacht Club. Previous winners and nominees may apply again. Nominations must be submitted by end of business on Friday, July 27. For more information, call 941-639-3720.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. COMMUNITY NEWS BRIEFS Mention this ad and receive up to $500 off a new system.** Call today to schedule a FREE, no-obligation quote.Mention this ad and receive 10% of any service work. “ “ Time for a new A/C System?Need Service?Charlotte Countys Leading Independent Trane Comfort Specialist adno=50538048

PAGE 46

Herald Page 8 Friday, June 29, 2018 Laishley Park 4th FestThe 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-fireworks.com. Fourth of July BBQ BASHJuly 4 from 6 p.m. to 10 p.m. at Bayshore Park, 23157 Bayshore Road, Charlotte Harbor. Entertainment by Tropical Ave, Heart and Sole dance team, a liveŽ mermaid, photo booth, bounce house, food vendors and more. Free. Bring a chair or blanket to enjoy the fireworks. No fireworks allowed in the park.Cruise and fireworks watchingKing Fisher Fleet, headquartered at Fishermens Village, 1200 W. Retta Esplanade, Punta Gorda, is celebrating Independence Day with an evening cruise to watch the sunset and fireworks over Charlotte Harbor. This special cruise will depart at 7:30 p.m. on Wednesday, July 4, for a tour of Charlotte Harbor to watch the sunset over the water. After sundown, the cruise will navigate to the mouth of the Peace River to be in place for the Laishley Park fireworks display that is set to begin around 9 p.m. After the fireworks, the boat will return to the dock at approximately 9:30 p.m. The boat has a bar with drinks available for purchase. Tickets cost $59 plus tax and tickets are available on a first-come first-served basis. For more information about this special cruise, or to make reservations, call 941-639-0969.Rooftop fireworks at the Wyvern: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.Freedom SwimThe 2018 Freedom Swim will be held at 11 a.m. on Wednesday, July 4, at Charlotte Harbor. 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. 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 finish at Fishermens Village. The cost is free and there are no requirements.Fishermens VillageThe Fourth of July 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 fireworks display over Charlotte Harbor begins at 9 p.m. Admission and parking are free.

PAGE 47

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 146 9.18 +2.0AAR AIR .30 .6 27 49.05 33.92 132 46.64 +18.7tABB Ltd ABB .76e 3.5 ... 28.67 21.45 1470 21.45 -20.0ABM ABM .70 2.4 18 45.12 28.17 377 29.31 -22.3ADT Inc n ADT ... ... ... 9.12 6.93 3689 8.42 +7.7sAES Corp AES .52 3.8 12 13.41 9.86 9043 13.51 +24.7AFLAC s AFL 1.04 2.4 13 46.19 38.31 3350 43.21 AG MtgeIT MITT 2.00f 10.6 6 19.95 16.31 182 18.93 -.4AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 0 25.55 +.8AG Mtg pfB MITTpB 2.00 7.8 ... 25.71 24.50 16 25.56 +.9AGCO AGCO .60 1.0 26 75.95 58.12 656 60.49 -15.3AH Belo AHC .32 6.9 ...dd 5.80 4.35 18 4.65 -3.1AK Steel AKS ... ... 20 7.04 4.00 11514 4.30 -24.0AMC Ent AMC .80 5.0 ...dd 24.20 10.80 1088 16.15 +7.0AMCON DIT .72 .9 9 113.60 80.95 1 81.30 -16.9AMN Hlth AMN ... ... 23 68.20 34.85 235 59.10 +20.0tARC Docu ARC ... ... 12 4.84 1.80 166 1.78 -30.2ASA Gold ASA .04e .4 ...q 12.99 10.00 52 10.03 -11.4AT&T Inc T 2.00f 6.2 12 39.80 31.17 42197 32.19 -17.2AT&T 66 n TBB ... ... ... 26.72 24.47 140 25.16 -3.6A10 Ntwks ATEN ... ... ...dd 8.85 5.63 204 6.25 -19.0AU Optron AUO .18e ... ... 5.35 3.72 2110 4.21 +1.2AVX Cp AVX .46 2.9 ...dd 20.22 14.51 115 15.65 -9.5tAXA EqH n EQH ... ... ... 22.25 20.15 2183 20.25 -5.3AZZ Inc AZZ .68 1.6 19 57.65 39.50 189 42.95 -15.9Aarons AAN .12 .3 10 49.77 34.29 909 43.80 +9.9AbbottLab ABT 1.12 1.8 27 64.60 47.83 4237 61.27 +7.4AbbVie ABBV 3.84 4.2 17 125.86 69.38 6684 92.43 -4.4AberFitc ANF .80 3.1 18 29.20 8.81 1430 25.61 +46.9AbdAsPac FAX .42 9.7 ...q 5.29 4.32 800 4.35 -10.9AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 47 6.14 -3.6tAbdnChile CH .58e 8.5 ...q 9.64 6.83 745 6.85 -23.3AbdGlbInc FCO .84 10.6 ...q 9.48 7.81 18 7.91 -10.3AbdEMSmC 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 11 8.83 -2.1AbdnLatA 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 23 30.63 21.34 491 27.48 +.4Accenture ACN 2.66 1.6 29 165.58 122.00 5798 164.50 +7.5AccoBrds ACCO .24 1.7 24 13.98 10.35 421 13.75 +12.7AcmeU ACU .44 2.1 19 28.80 19.00 19 20.71 -11.5AcornInt rs ATV ... ... ... 38.86 9.33 26 14.22 -19.4ActiniumP ATNM ... ... ...dd 1.33 .33 2495 .65 -2.9Act 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 11 21.28 -.5Actuant ATU .04 .1 ...cc 30.05 21.50 1089 29.25 +15.6Acuity AYI .52 .5 13 208.83 109.98 1061 115.39 -34.4Acushnet n GOLF ... ... ... 25.66 15.16 127 24.31 +15.3AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 140 15.36 +2.2AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 34 19.94 +.5AdmRsc AE .88 2.0 ...dd 50.59 32.80 3 43.00 -1.1Adecaogro AGRO ... ... ... 11.15 7.20 916 8.10 -21.7Adient n ADNT 1.10 2.2 ... 86.42 47.03 787 48.92 -37.8AdtalemGl ATGE .36 .8 19 50.15 30.15 274 46.80 +11.3AdvAuto AAP .24 .2 24 143.42 78.81 1040 135.11 +35.5AdvDisp n ADSW ... ... ... 25.71 21.50 551 24.97 +4.3AdvDrainS WMS .32f 1.1 24 31.00 17.90 208 28.35 +18.9Advansx n ASIX ... ... ... 46.51 29.55 140 36.65 -12.9AdvOil&Gs AAV ... ... 6 7.35 2.70 212 3.15 -26.7AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 54 15.16 -4.5AdvCCvII AGC .56 10.1 ...q 6.49 5.40 166 5.54 -7.5tAdvClEnh LCM .84 10.8 ...q 8.87 7.72 21 7.75 -7.0AdSDorWr AADR .32e .6 ...q 64.00 45.96 103 53.15 -9.7AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 13 21.27 -.9AdvSh 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 38.18 +9.1AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.31 -.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 2 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 10 47.82 -1.2AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.18 +1.1Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 1 67.87 -5.0AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.52 -1.4AdMadIntl FWDI .37e 1.2 ...q 33.10 27.18 1 30.13 -3.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 1 53.01 -.9AdvActBear HDGE ... ... ...q 8.91 7.43 64 7.80 -.5Aecom ACM ... ... 11 39.90 30.15 753 32.80 -11.7AegeanMP ANW .08 11.4 2 6.00 .70 681 .70 -83.7Aegon AEG .25e 4.3 ... 7.48 4.86 5173 5.85 -7.1Aegon cap AEH 1.59 6.1 ... 26.52 25.40 30 26.02 +.8Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 57 26.30 +1.3Aegon t AEB .77 3.1 ... 25.35 23.55 13 24.63 +1.8Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 45.54 1152 54.02 +2.7Aerocntry ACY ... ... 3 17.34 10.10 1 15.25 +.1AerohiveN HIVE ... ... ...dd 6.50 3.02 350 4.07 -30.2AerojetR AJRD ... ... ...dd 36.25 20.26 300 29.52 -5.4Aetna AET 2.00 1.1 18 194.40 149.69 3421 185.36 +2.8tAffilMgrs AMG 1.20 .8 12 216.99 149.57 612 151.43 -26.2Agilent A .60 1.0 72 75.00 58.22 1564 61.29 -8.5Agnico g AEM .44 ... 42 51.86 37.35 1573 44.57 -3.5AgreeRlt ADC 2.16f 4.1 24 54.16 43.74 309 52.81 +2.7Air Inds AIRI .60 34.3 ... 2.03 1.15 35 1.75 +3.6AirLease AL .40 1.0 5 50.70 36.42 784 41.46 -13.8AirProd APD 4.40 2.8 23 175.17 140.78 1180 156.03 -4.9AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 264 20.54 -12.2AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 12 25.46 -4.2AlamoGp ALG .44f .5 24 120.58 86.41 65 88.97 -21.2AlamosGld AGI .02 .4 ... 8.58 4.83 1151 5.58 -14.3AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1418 60.33 -17.9AlbnyIn AIN .68 1.1 51 68.85 49.20 67 59.80 -2.7Albemarle ALB 1.34f 1.4 20 144.99 86.75 944 93.64 -26.8Alcoa Cp AA ... ... 43 62.35 30.65 2273 46.47 -13.7AlexB Inc ALEX .28 1.2 32 30.35 20.83 882 23.13 -16.6Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 383.73 -3.1AlexREE ARE 3.72f 2.9 32 134.37 114.00 693 126.34 -3.3AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 5 34.80 -5.9AlexcoR g AXU ... ... ... 1.85 1.10 115 1.29 -18.9AlgonPw n AQN .51f ... ... 11.34 9.47 98 9.55 -14.4Alibaba BABA ... ... 56 211.70 137.52 19537 188.38 +9.3Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 5.74 1.32 104 1.40 -61.7AllegCp Y ... ... ...cc 639.42 521.07 61 580.62 -2.6AllegTch ATI ... ... ...dd 30.25 16.22 1052 25.11 +4.0Allegion ALLE .84 1.1 ... 89.81 73.85 735 77.18 -3.0Allergan AGN 2.88 1.7 10 256.80 142.81 1426 168.58 +3.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 304 77.63 +4.4AlliCAMun AKP .70 5.3 ...q 14.02 12.49 7 13.16 -3.2AlliData ADS 2.28 1.0 15 278.33 192.02 427 235.56 -7.1AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 46 12.69 -5.3AlliOne rs AOI ... ... ...dd 30.70 9.85 142 16.05 +21.1AlliBGlbHi AWF .84 7.3 ...q 13.12 11.48 211 11.56 -9.4AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.0 13 29.80 22.55 281 28.70 +14.6AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1219 42.36 -.6AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 242 6.93 -1.4AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 191 5.98 -3.7AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 480 12.60 -3.4AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 75 22.01 +4.2Allz24Tgt n CBH ... ... ... 10.05 8.75 58 9.25 +1.6AllnzgDI&Cv ACV 2.00 8.7 ...q 24.13 20.03 99 23.08 +5.7AlldCap47 AFC 1.72 6.8 ... 26.31 25.14 10 25.38 -.4AllisonTrn ALSN .60 1.5 14 45.69 32.93 863 39.93 -7.3Allstate ALL 1.84 2.0 13 105.36 85.59 1857 91.35 -12.8Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 6 25.41 -.7Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 28 26.01 -.9tAllstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 46 25.42 -2.3 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 26.11 -1.1Allstat pfE ALLpE 1.66 6.4 ... 27.64 25.70 28 25.84 -1.6Allstat pfF ALLpF 1.56 5.9 ... 27.83 25.02 14 26.63 +.1AllyFincl ALLY .52 2.0 11 31.29 20.50 2271 25.71 -11.8AlmadM n AAU ... ... ... 1.36 .70 49 .72 -30.6AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 5 31.21 +1.6AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.93 14 30.69 -7.1AlpMoIntQ IMOM ... ... ...q 33.00 25.69 10 28.73 -5.4AlpMoUSQ QMOM ... ... ... 33.24 24.73 61 30.78 +7.6AlpArcVl n VMOT ... ... ... 31.39 25.00 81 28.61 -1.3AlphaPro APT ... ... 17 4.25 2.80 41 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.77 -2.6AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 1 69.31 -.3AlpDisrTc n DTEC ... ... ... 29.82 24.40 7 27.56 +9.3AlpBzSoMed BUZ ... ... ... 38.00 27.95 0 35.65 +11.3AlpsRivFlex RFFC ... ... ... 35.25 30.68 5 34.26 -1.4Alps RivDiv RFDA ... ... ... 33.92 28.16 3 32.39 +2.3AlpRvrCare RFCI ... ... ... 26.24 23.73 113 23.94 -3.1tAlpRivUncn RFUN ... ... ... 26.57 25.02 7 25.10 -3.6AlpSprtJG SGDJ ... ... ...q 38.94 27.95 20 28.62 -14.8AlpMedBrk SBIO ... ... ...q 39.50 27.19 40 36.85 +12.4AlpSprotG SGDM .12e .6 ...q 22.94 18.32 38 18.88 -8.8AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 0 36.32 +.2tAlpEDvDg EDOG .73e 3.5 ...q 27.38 21.02 12 21.04 -17.2AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 5 21.94 -5.0AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 34 26.83 -6.4AlpBarr400 BFOR .25e .6 ...q 44.53 36.66 2 43.22 +3.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 17 24.46 -2.7AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 109 44.60 -2.6AlpAlerMLP AMLP 1.35e 13.4 ...q 12.13 9.01 13037 10.10 -6.4Alteryx n AYX ... ... ... 41.47 18.64 953 37.14 +47.0Altice n ATUS ... ... ...dd 31.62 14.60 7093 16.57 -13.1AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 69.00 -15.4AltisResid RESI .60 5.9 ...dd 13.37 9.87 10.22 -13.8Altria MO 2.80f 4.9 18 77.00 53.91 6522 57.29 -19.8tAlumChina ACH ... ... ... 23.54 10.64 53 10.49 -41.5ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 4 18.77 -8.9AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 5 19.92 -8.9AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 13 20.59 -8.4AmTrF pf F AFSIpF ... ... ... 24.19 13.93 14 19.76 -3.8AmTrF pfE AFSIpE ... ... ... 26.05 14.80 7 22.72 -.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 13 24.95 -3.6AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 6 24.40 -2.4AmTrF pfD AFSIpD 1.88 8.7 ... 25.46 14.42 8 21.61 -2.6AmberRd AMBR ... ... ...dd 10.29 6.14 78 9.51 +29.6Ambev ABEV .05e 1.1 8 7.43 4.61 31577 4.69 -27.4AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 21 64.89 51.89 2458 60.84 +3.1Ameresco AMRC ... ... 20 13.20 5.25 208 11.90 +38.4AMovilL AMX .17e 1.0 12 19.91 14.85 2395 16.70 -2.6AmMovl A AMOV ... ... ... 19.87 14.77 6 16.60 -2.4AmAssets AAT 1.08f 2.8 24 41.69 30.62 293 38.30 +.2AmAxle AXL ... ... 4 20.27 13.38 2372 15.80 -7.2AmCampus ACC 1.84f 4.3 42 49.26 34.52 1854 42.94 +4.7AEagleOut AEO .55f 2.3 18 25.77 10.23 4644 23.96 +27.4AEP AEP 2.48 3.6 18 78.07 62.71 2175 69.34 -5.7AEqInvLf AEL .24f .7 21 37.16 24.67 642 35.65 +16.0AmExp AXP 1.40 1.4 15 103.24 82.44 3138 96.97 -2.4AFnclGrp AFG 1.40 1.3 18 121.69 95.19 424 106.18 -2.2AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 5 25.89 -1.3AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 10 25.78 -1.7AHm4Rent AMH .20 .9 ... 23.23 18.39 1905 22.25 +1.9AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 14 25.35 -7.4AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 12 25.12 -6.2AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 1 23.99 -4.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 3 24.52 -4.1AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 6008 53.23 -10.7AmLorain ALN ... ... ...dd .51 .14 23 .20 +10.8AMidstrm AMID 1.65 16.3 ...dd 15.25 9.42 362 10.15 -24.0AmrRlty ARL ... ... ...dd 21.57 8.00 6 16.99 +32.2AmRenAs n ARA ... ... ... 24.07 9.91 131 16.09 -7.5AmShrd AMS ... ... 13 4.10 2.25 16 2.65 +2.0AmStsWtr AWR 1.02 1.8 31 60.00 46.62 113 57.58 -.6AmTower AMT 3.08f 2.1 42 155.28 130.37 2110 144.26 +1.1ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 42 24.00 17.00 42 22.90 +16.5AmWtrWks AWK 1.82f 2.1 37 92.37 76.04 720 85.51 -6.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 278 42.08 -9.0Ameriprise AMP 3.60f 2.6 12 183.90 125.07 1028 138.49 -18.3AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 5020 86.10 -6.2Ametek AME .36 .5 30 79.32 59.56 895 71.71 -1.0AmiraNatF ANFI ... ... ... 7.05 1.62 104 2.24 -46.3Ampco AP ... ... ...dd 18.60 8.49 48 10.25 -17.3Amphenol APH .92f 1.1 35 93.62 72.35 1501 87.06 -.8AmpioPhm AMPE ... ... ... 4.95 .38 648 2.24 -45.0AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.16 -1.0AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.06 -3.2AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 96 1.15 +13.9Amrep AXR ... ... 9 7.71 6.44 1 7.13 +1.6Anadarko APC 1.00 1.4 86 75.50 39.96 4035 73.58 +37.2Anadrk 18 AEUA 3.75 11.4 ... 41.61 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 38 151.89 89.58 1333 130.28 +13.9AndeavLog ANDX 4.42f 10.5 21 55.21 40.66 352 41.95 -9.2Anf DvAlt n DALT ... ... ... 10.57 9.62 17 10.06 -1.0tAnglogldA AU ... ... ... 12.00 7.90 3851 7.86 -22.9ABInBev BUD 3.19e 3.2 25 126.50 91.70 1203 99.17 -11.1Anixter AXE ... ... 14 88.85 56.25 106 63.30 -16.7Annaly NLY 1.20 11.5 12 12.73 9.95 6866 10.40 -12.5Annaly pfC NLYpC 1.91 7.6 ... 26.02 25.00 38 25.24 -1.0Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 25 25.21 -.6Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 36 24.22 -2.3Annaly pfF NLYpF ... ... ... 26.59 24.54 110 25.29 -2.1Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.44 14.85 361 18.61 -5.6AnteroMid AM 1.56f 5.2 23 35.10 24.20 456 29.73 +2.4AnteroRes AR 1.00 4.7 44 22.38 16.31 1949 21.30 +12.1Anthem ANTM 3.00 1.3 15 267.95 179.40 1602 239.27 +6.3Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.0 10 6.35 4.55 621 5.00 -8.1Anwrth pfA ANHpA 2.16 8.2 ... 27.24 25.35 1 26.33 -.4Anwrth pfB ANHpB 1.56 5.9 ... 30.75 24.60 0 26.40 -3.8Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 5 25.10 -.2Aon plc AON 1.60f 1.2 27 152.78 130.87 717 136.18 +1.6Apache APA 1.00 2.2 29 51.21 33.60 2762 45.94 +8.8AptInv AIV 1.52 3.6 24 46.72 37.97 925 42.16 -3.5tAptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 6 25.62 -6.5ApolloCRE ARI 1.84 10.0 11 19.23 17.56 1667 18.33 -.7ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 5 25.49 -1.2ApolloGM APO 1.95e 6.3 11 37.35 25.61 481 31.14 -7.0ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 20 25.28 -3.9ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 61 24.87 +.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 11 25.44 -2.4ApollSrFlt AFT 1.08a 6.6 ...q 18.69 16.08 102 16.33 +.7ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 103 15.56 -1.2AppHReit n APLE 1.20 6.6 29 20.19 16.72 1321 18.16 -6.9ApldIndlT AIT 1.20 1.7 19 76.20 54.00 186 70.05 +2.9Aptargrp ATR 1.28 1.4 27 96.39 79.97 251 92.71 +7.5Aptiv APTV .22 .2 18 103.23 71.64 1720 91.93 +8.4AquaAm WTR .82 2.3 26 39.55 32.30 435 35.27 -10.1Aquantia n AQ ... ... ... 18.49 9.60 269 11.98 +5.7Acquavnt n WAAS ... ... ... 17.70 10.87 56 15.55 +.2Aramark ARMK .42 1.1 19 46.09 36.29 2147 37.20 -13.0sArborRT ABR 1.00f 9.6 8 10.27 7.88 9099 10.45 +20.9Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 5 26.00 +2.6ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.39 -.7ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 1 26.25 +.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 3480 29.17 -9.7ArchCoal ARCH 1.60 2.0 7 102.61 62.55 218 78.36 -15.9ArchDan ADM 1.34 2.9 19 46.79 38.59 3425 46.19 +15.2Archrock AROC .48 4.0 32 13.01 8.25 901 11.95 +13.8 Arconic ARNC .24 1.4 ...dd 31.17 16.47 2641 16.99 -37.7Arconic pf ARNCp 3.75 4.4 ... 92.00 84.56 1 85.61 -.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.75 692 6.85 -33.8ArcusBio n RCUS ... ... ... 19.67 11.73 170 12.95 -24.7Ardaugh n ARD .56 3.3 ... 23.72 15.98 82 16.72 -20.8ArdmoreSh ASC ... ... ...dd 9.05 6.40 178 8.35 +4.4AresCmcl ACRE 1.12f 8.1 12 14.13 11.96 104 13.83 +7.2AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 127 16.10 -1.9AresMgmt ARES 1.18e 5.6 14 25.95 17.40 387 20.95 +4.8AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 21 26.83 +1.2Argan AGX 1.00 2.5 9 69.95 34.90 232 40.25 -10.6ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 6 25.30 +.1ArgoGpInt ARGO 1.08b 1.9 12 65.90 48.83 101 58.20 +8.6AristaNetw ANET ... ... 52 311.67 141.78 551 258.27 +9.6ArkInnova ARKK ... ... ...q 48.57 28.34 255 44.97 +21.3ArkIndInno ARKQ ... ... ...q 37.14 27.57 13 34.57 +4.9ArkGenom ARKG ... ... ...q 31.80 21.72 66 28.98 +18.3ArkWebX.O ARKW .94p .7 ...q 59.29 34.37 182 55.55 +20.6Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 24.70 +1.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 20.33 -.2ArlingAst AI 2.20 21.1 5 15.03 9.90 1022 10.42 -11.5ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 16 24.26 -.7ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 2 23.96 -1.2ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.56 -1.5ArmadaHof AHH .80 5.4 20 16.00 12.67 458 14.82 -4.6ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.39 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 11 24.87 -.6ArmourR rs ARR 2.72 11.9 5 27.55 21.40 255 22.86 -11.1ArmsFloor AFI ... ... 67 18.60 12.03 59 14.08 -16.8ArmstrWld AWI ... ... 15 65.00 43.77 307 62.35 +3.0ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 6 17.32 -3.7ArrowEl ARW ... ... 11 87.26 72.31 317 75.14 -6.6ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 8.1 20 41.45 29.00 308 29.80 -24.6AskanoG g AKG ... ... ... 1.66 .43 123 1.08 +53.0AsburyA ABG ... ... 10 76.50 49.10 145 70.15 +9.6sAshfordHT AHT .48 6.1 ...dd 7.87 5.42 1141 7.90 +17.4Ashfrd pfD AHTpD 2.11 8.3 ... 26.17 25.06 3 25.52 +1.4AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 7 23.68 -6.8AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 12 23.51 -6.4AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 10 23.79 -6.4AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 23 23.61 -6.0Ashford AINC ... ... 18 109.82 47.03 31 67.78 -27.1Ashland ASH .90m 1.2 43 80.84 59.80 393 78.08 +9.7AsiaPc APB .61e 2.1 ...q 15.71 12.71 22 14.03 -2.7AsiaTigr GRR .07e .6 ...q 11.49 10.01 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 44 4.87 -.2AspenIns AHL .96 2.4 ...dd 52.40 34.80 651 40.85 +.6Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 38 25.66 -5.9AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 28 24.47 -5.1AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 8 25.76 -5.2AsscBc pf D ASBpD ... ... ... 26.65 24.08 4 24.90 -4.1AsscdBanc ASB .60 2.2 19 29.03 20.95 720 27.55 +8.5AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 18 38.20 +12.0Assurant AIZ 2.24 2.1 41 106.99 84.34 1580 104.93 +4.1AssuredG AGO .64 1.8 7 45.73 32.97 689 35.76 +5.6AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 5 25.83 -.7AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 4 25.63 -2.0AsdGMu03 AGOpF 1.40 5.7 ... 25.81 24.13 6 24.76 -1.2AsteriasBio AST ... ... ...dd 3.75 1.20 85 1.50 -33.3AstraZen s AZN 1.37e 3.9 9 37.30 28.43 2941 34.90 +.6AtHomGr n HOME ... ... 53 40.74 20.07 759 38.95 +28.2Atento SA ATTO .34p ... 12 12.90 6.45 750 6.80 -33.0tAthene n ATH ... ... ... 55.22 43.23 1006 43.59 -15.7AtkoreInt n ATRK ... ... ... 24.48 15.05 401 21.10 -1.6AtlPwr g AT .12 ... ...dd 2.60 1.80 180 2.25 -4.3ATMOS ATO 1.94f 2.1 17 93.56 76.46 618 90.39 +5.2AurynRs n AUG ... ... ... 3.00 1.00 48 1.08 -34.1AutoNatn AN ... ... 13 62.02 38.59 912 49.14 -4.3Autohome ATHM ... ... 17 119.50 44.12 965 100.97 +56.1Autoliv ALV 2.32 1.6 23 160.23 104.56 887 142.03 +11.8AutoZone AZO ... ... 15 797.89 491.13 251 678.44 -4.6Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 558 44.58 +1.1AvalonHld AWX ... ... ...dd 3.64 1.83 1 2.16 +8.0AvalonBay AVB 5.88 3.4 23 196.13 152.65 989 171.41 -3.9Avangrid n AGR 1.73 3.3 40 54.55 43.13 442 52.59 +4.0AvayaHl n AVYA ... ... 17 23.76 19.08 986 19.52 -2.4AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 26 123.67 87.43 544 100.64 -12.4Avianca AVH .18e 2.8 ... 9.76 6.40 580 6.46 -19.6AvinoSG g ASM ... ... ... 1.89 1.14 44 1.24 -7.5Avista AVA 1.49f 2.8 29 52.89 41.21 253 52.71 +2.4Avon AVP ... ... 16 3.89 1.48 2965 1.62 -24.7Axalta AXTA ... ... ... 38.20 27.77 3196 30.44 -5.9AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 543 55.39 +10.2AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 4 25.06 -.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 35 24.60 -2.3tAzul n AZUL ... ... ... 35.05 16.37 7369 16.70 -29.9AzurePwr n AZRE ... ... ... 18.10 12.53 14 14.36 +1.1B -B&G Foods BGS 1.90f 6.0 9 39.75 22.00 1196 31.65 -10.0B2gold g BTG ... ... 64 3.30 2.31 1356 2.55 -17.7BB&T Cp BBT 1.50a 3.0 16 56.31 43.03 3283 50.65 +1.9BB&T pfD BBTpD ... ... ... 25.80 24.87 20 25.68 +.9BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 33 25.38 +.5BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 7 25.08 +.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 15 25.05 -.4BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 29 26.35 -2.4BBVABFrn BFR .25e 1.9 ... 27.45 12.26 799 13.30 -47.2BBX Cap n BBX .03 .3 11 10.17 5.87 555 9.04 +13.4tBCE g BCE 3.02 ... ... 49.06 40.33 1159 40.34 -16.0sBG Staffing BGSF 1.20f 5.1 27 23.20 14.26 106 23.40 +46.8BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 13 25.73 -.7BHP BillLt BHP 1.66e 3.3 ... 52.17 33.74 4189 50.02 +8.8BHPBil plc BBL 1.66e 3.7 ... 47.92 29.11 3386 44.81 +11.2BP MidPt n BPMP ... ... ... 23.00 16.83 94 20.91 +1.7BP PLC BP 2.38 5.2 24 47.83 33.90 4633 45.67 +8.7BP Pru BPT 3.60e 12.0 5 31.80 18.65 166 30.00 +49.3tBRF SA BRFS ... ... ... 15.50 4.70 1515 4.68 -58.4BRT BRT .80f 6.1 11 13.99 7.36 111 13.11 +11.2BT Grp s BT .99e 6.9 ... 21.16 13.53 573 14.33 -21.4BWX Tech BWXT .64f 1.0 31 72.18 46.16 375 61.86 +2.3B&W Ent n BW ... ... ...dd 12.06 1.61 633 2.35 -58.6BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 66 18.80 -3.0BadgerMtr s BMI .52 1.2 39 52.10 39.10 82 44.20 -7.5BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 2930 32.95 +4.1tBallCorp s BLL .40 1.1 18 43.24 35.12 2002 35.25 -6.9Ballanty BTN ... ... ...dd 7.00 3.95 7 5.35 +15.1BanColum CIB 1.27e 2.7 ... 51.38 36.38 234 47.90 +20.8BancCalif BANC .52 2.7 15 23.40 17.10 289 19.05 -7.7BcCalif pfC BANCpC 2.00 7.5 ... 27.03 25.46 4 26.50 +1.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.95 -1.8BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 5 26.10 -1.7BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2661 6.87 -19.2tBcoBrades s BBDO .02r .4 ... 11.90 5.89 7 6.14 -27.2BcoBrad s BBD .06a .9 ... 11.98 6.53 9961 6.78 -27.2tBcoLatin BLX 1.54 6.2 12 30.50 25.08 103 24.96 -7.2tBcoMacro BMA ... ... 24 136.10 58.38 460 62.29 -46.2BcoSantSA SAN .21e 4.0 ... 7.57 5.25 6849 5.32 -18.7BcoSBrasil BSBR .29e 3.9 5 12.11 7.20 952 7.46 -22.9BcSanChile BSAC .85e 2.7 ... 35.09 24.84 369 31.47 +.6BcoChile BCH 2.12e 2.3 ... 106.50 74.23 35 92.78 -3.9BcpSouth BXS .56 1.7 ... 35.55 27.20 756 33.60 +6.8Bcp NJ BKJ .24 1.4 28 18.55 15.15 9 17.53 -3.9BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 11 21.99 +1.1BkofAm BAC .48 1.7 16 33.05 22.73 70949 28.67 -2.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 32 25.55 -1.7sBkAML pfJ BMLpJ 1.02 4.1 ... 25.00 22.64 12 24.82 +6.2BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 123 25.49 -1.4BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 25 24.32 +2.1BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.8 ... 1352.71 1187.95 335 1250.00 -5.2BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 41 26.33 -3.0BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 75 26.22 -3.0BkAm 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 37 25.95 -4.6BkAm pfC BACpC ... ... ... 27.83 25.41 97 26.10 -4.9BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 19 23.60 +.4BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 9 22.49 +4.1BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 3 22.37 +3.3Bk of But n NTB 1.28 2.7 ... 49.36 31.36 218 46.59 +28.4BkHawaii BOH 2.40f 2.9 19 89.09 74.72 141 83.40 -2.7BkMont g BMO 3.84e ... ... 84.71 70.82 264 76.65 -4.2BkNYMel BK .96 1.8 14 58.99 49.18 4020 54.30 +.8BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 23 25.15 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 1724 Declined 1132 New Highs 36 New Lows 148 Vol. (in mil.) 3,393 Pvs. Volume 3,742 2,120 2,215 1561 1274 44 129 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 J JFMAM 23,960 24,560 25,160 Dow Jones industrialsClose: 24,216.05 Change: 98.46 (0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 J JFMAM 7,400 7,620 7,840 Nasdaq compositeClose: 7,503.68 Change: 58.60 (0.8%) 10 DAYSDOW 24308.16 23997.21 24216.05 +98.46 +0.41% t t s -2.04% DOW Trans. 10345.66 10192.09 10307.56 -24.02 -0.23% t t t -2.87% DOW Util. 719.04 711.16 712.10 -0.41 -0.06% s s s -1.56% NYSE Comp. 12503.70 12377.04 12475.96 +63.89 +0.51% t t s -2.60% NASDAQ 7526.07 7419.56 7503.68 +58.60 +0.79% t s s +8.70% S&P 500 2724.34 2691.99 2716.31 +16.68 +0.62% t s s +1.60% S&P 400 1953.82 1932.56 1950.37 +7.56 +0.39% t s s +2.62% Wilshire 5000 28448.88 28111.89 28370.08 +157.10 +0.56% t s s +2.07% Russell 2000 1647.94 1630.06 1645.02 +4.57 +0.28% t s s +7.13% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, June 29, 2018

PAGE 49

CullenFr CFR 2.68f 2.5 20 121.66 81.09 380 108.90 +15.1CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 9 25.07 -.2tCulp Inc CULP .36 1.5 15 34.05 24.73 35 24.65 -26.4tCummins CMI 4.32 3.2 37 194.18 132.25 1002 133.24 -24.6CurEuro 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 89.63 313 118.14 -3.0Cush Jn37 n PPLN ... ... ... 24.42 16.55 2 18.20 -8.8CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 20 12.00 +.5CushngRen SZC 1.64 9.1 ...q 21.30 15.35 37 17.95 -11.6CushRoy rs SRF .48 5.2 ...q 10.10 7.81 12 9.27 -1.0CustomBcp CUBI ... ... 10 33.85 24.75 253 28.96 +11.4CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 12 25.12 -2.3CustBc p C CUBIpC .57p ... ... 27.32 26.05 0 26.29 -1.0CustBc pfD CUBIpD ... ... ... 28.20 24.60 4 26.33 -1.2CustBc pfE CUBIpE ... ... ... 27.15 25.35 9 26.10 -1.7CustoBc pf F CUBIpF ... ... ... 27.71 25.02 11 25.69 -2.0CynergT n CTEK ... ... ... 5.45 2.70 1 3.95 -2.5CypressEn CELP .84 11.9 13 8.50 5.50 9 7.07 +17.9D -DCP Mid DCP 3.12 8.0 55 42.79 29.95 307 39.02 +7.4DCT IndlTr DCT 1.44 2.2 32 67.26 52.06 364 66.12 +12.5DDR Corp rs DDR ... ... 12 43.47 15.14 2725 17.97 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 14 23.87 -5.0DDR pfK DDRpK 1.56 6.8 ... 25.98 21.04 21 23.01 -10.4DDR Cp pfA DDRpA ... ... ... 27.09 22.40 33 24.60 -6.5DGSE DGSE ... ... ...dd 1.72 .70 50 .71 -23.7DHI Grp DHX ... ... 7 3.25 1.25 232 2.30 +21.1DHT Hldgs DHT .20e 4.3 36 4.99 3.27 746 4.69 +30.6DNP Selct DNP .78 7.2 ...q 11.57 9.71 325 10.81 +.1DR Horton DHI .50 1.2 15 53.32 33.58 5000 40.46 -20.8Drdgold DRD .03e 1.2 ... 4.11 2.23 25 2.60 -20.2DSW Inc DSW 1.00 3.8 27 26.59 15.14 1379 26.11 +22.0DTE DTE 3.53 3.4 19 116.74 94.25 1280 103.94 -5.0DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 7 24.97 -.5DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 30 25.40 -.3DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 38 24.69 -3.9DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 9 26.51 -1.0DTE En un DTV ... ... ... 58.42 48.68 135 51.36 -4.8DTF TxF DTF .84 6.3 ...q 14.86 13.03 10 13.35 -5.0DXC Tch n DXC .76f 1.0 ... 93.28 65.42 2561 79.98 -2.6tDanaInc DAN .24 1.2 16 35.27 20.40 1007 20.30 -36.6Danaher DHR .64 .6 25 104.82 78.97 2013 98.62 +6.2Danaos DAC ... ... 2 3.20 1.05 335 1.55 +6.9DaqoNEn DQ ... ... 4 72.50 19.49 564 35.51 -40.3Darden DRI 3.00f 2.8 22 109.53 76.27 1998 108.00 +12.5DarlingIng DAR ... ... 26 20.36 15.44 894 19.90 +9.8DaVita Inc DVA ... ... 17 80.71 52.51 1204 70.15 -2.9Daxor DXR .15 2.2 ... 21.66 3.40 4 6.68 +46.1DeanFoods DF .36 3.4 14 17.93 8.14 1029 10.67 -7.7DeckrsOut DECK ... ... ...cc 122.98 61.37 380 116.01 +44.6Deere DE 2.76f 2.0 28 175.26 112.87 1605 139.42 -10.9DE EnhGlb DEX .90 7.9 ...q 12.70 10.71 49 11.34 -6.5DelaCO VCF .72 5.0 ...q 16.50 14.00 2 14.49 -6.7DelaDvInc DDF .62 5.4 ...q 11.71 10.18 92 11.52 +7.4DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.44 -6.2DelaMN2 VMM .63 5.1 ...q 15.05 12.35 6 12.41 -7.9tDelekLogis DKL 3.00f 11.2 13 35.54 26.60 55 26.75 -15.6Delek DK 1.00f 2.0 36 61.57 20.65 1658 50.23 +43.8DellTch n DVMT ... ... ...dd 92.40 60.98 1092 85.27 +4.9tDelphiTc n DLPH .68 1.5 26 60.39 45.62 860 45.72 -12.9DeltaAir DAL 1.22 2.4 10 60.50 44.59 6862 49.80 -11.1DeltaAprl DLA ... ... ...cc 23.47 16.90 49 19.23 -4.8Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 53.89 -.7Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 53.66 -.7Dlt SP600 n DMRS ... ... ... 59.02 47.73 1 56.62 +4.3DltshInt n DMRI ... ... ... 56.65 49.79 1 51.71 -2.4tDeluxe DLX 1.20 1.8 13 78.87 65.85 333 66.19 -13.9DenburyR DNR ... ... ...dd 5.20 .92 11685 4.81 +117.6DenisnM g DNN ... ... ...dd .64 .38 584 .48 -13.5tDespg.cm n DESP ... ... ... 36.56 20.33 158 20.80 -24.3DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 5778 10.47 -45.0DBDogs22 DOD ... ... ... 30.43 18.95 2 22.39 -12.3DBWMTR WMW ... ... ... 32.46 26.75 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 24.12 170 25.07 -1.5tDeutBCT5 pf DKT 2.01 8.0 ... 27.20 25.17 522 25.08 -4.0DBCmdyS DDP ... ... ...q 57.02 38.00 47.79 +7.4DBCmdDL DYY ... ... ...q 4.09 2.08 4 2.71 -28.7DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 9.25 -8.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.81 2.25 26 2.28 -20.3DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 2 14.40 +5.8DBGoldDL DGP ... ... ...q 29.42 21.65 15 22.46 -10.1DBGoldDS DZZ ... ... ...q 6.29 4.88 25 5.95 +11.0DBGlbHY23 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 98 8.78 -.8Deut Muni KTF .84 7.6 ...q 13.64 10.93 55 11.01 -7.5Deut StInc KST .66a 5.4 ...q 12.66 12.11 5 12.26 -1.4Deut StMu KSM .84 7.7 ...q 12.80 10.67 57 10.86 -7.8DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.63 14 22.80 -5.4DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 777 31.41 -1.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.14 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 13 26.48 -6.9Deu HYBd n HYLB ... ... ... 51.56 48.68 260 49.18 -2.5Dbx 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 49.04 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.87 17 32.02 -.2tDeutEmCo DEMG ... ... ... 30.95 25.01 1 24.97 -13.4DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 278 41.64 -5.6DbXDvxEU DEEF ... ... ...q 31.76 26.99 3 28.62 -4.7tDeut 300Ch ASHX .74p ... ...q 24.14 18.69 5 18.54 -16.0DbxItalyHE 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 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 24.49 -8.4tDbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.18 293 23.17 -6.3DbxNikk400 JPN ... ... ...q 31.67 25.97 6 28.54 -2.7Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 1 26.36 -2.9DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.16 -3.7DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 6 23.54 -3.6DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 0 22.82 -.9tDBXChiSC ASHS ... ... ...q 37.50 27.75 8 27.81 -20.2DBXHrvChi CN .30e .9 ...q 42.41 31.24 35 34.29 -8.1DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1tDBXSKorH DBKO .03p ... ...q 32.94 28.67 2 28.62 -8.9DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.86 4 27.09 -2.5DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.30 28.60 +.7DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 454 28.01 -1.4DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.57 -1.0tDBXHvChiA ASHR ... ... ...q 34.89 25.89 1228 26.03 -16.1DevonE DVN .32f .7 28 45.16 28.80 6250 43.58 +5.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 460 144.00 -1.4sDiamOffsh DO .50 2.4 34 21.51 10.09 2940 20.69 +11.3DiamRk DRH .50 4.1 16 12.99 9.87 2707 12.10 +7.2DianaShip DSX ... ... ...dd 5.16 3.07 739 4.86 +19.4DianaS pfB DSXpB 2.22 9.0 ... 25.12 21.50 5 24.77 -.2DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 1 25.75 +.3DicksSptg DKS .90 2.4 12 40.77 23.88 2128 36.78 +28.0Diebold DBD .40 3.3 13 28.50 11.43 939 12.00 -26.6DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 53 127.23 96.56 877 110.39 -3.1DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 2 25.21 -1.1DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.84 10 26.03 -2.4DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 30 23.85 -5.0DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 4 25.88 -5.9Dillards DDS .40 .4 12 98.75 49.91 393 96.79 +61.2Dillard38 DDT 1.88 7.2 ... 26.25 25.13 16 25.99 +.5DineEquity DIN 2.52m 3.2 5 82.62 36.71 237 77.62 +53.0DiploPhm DPLO ... ... 77 28.74 14.23 1650 26.09 +30.0tDir SilMBl n SHNY ... ... ... 12.28 6.99 16 6.92 -27.3DirBrCm n COM ... ... ... 26.10 23.23 1 24.75 +.8DirChInt n CWEB ... ... ... 69.08 41.71 78 48.28 -5.5Dir CnSt n SPLZ ... ... ... tDirx Euro n EUXL ... ... ... 33.40 20.63 1 20.80 -20.8DirxAero n DFEN ... ... ... 58.00 25.75 81 44.20 -.7DrxTrnBl n TPOR ... ... ... 43.11 23.47 22 29.39 -14.8DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 25.53 -7.3DirxInds n DUSL ... ... ... 44.53 25.95 15 29.20 -20.5DirxMex n MEXX ... ... ... 33.36 13.05 73 16.45 -20.1DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 23.65 -22.8DxRsaBr rs RUSS ... ... ...q 39.66 14.43 27 20.04 -12.9DxSOXBr rs SOXS ... ... ...q 33.69 8.83 3168 11.49 -30.4DxGBull rs NUGT ... ... ...q 44.03 21.25 4551 23.18 -26.9DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 4046 13.07 -26.4DirSPX Br SPDN ... ... ... 34.16 28.53 10 29.75 -2.8DxGlMBr rs JDST ... ... ...q 79.16 40.90 180 53.04 +3.4DirSPBear s SPXS ... ... ...q 42.18 24.22 5602 26.56 -11.3Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.90 +2.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 8 35.49 -1.4DxChiABear CHAD ... ... ...q 36.68 27.67 25 35.97 +15.5DrxNGBear rs GASX ... ... ...q 47.19 16.48 29 17.30 -26.3DxSPOGBr rs DRIP ... ... ...q 28.73 5.56 6958 5.96 -49.7DrxRBkBull DPST ... ... ...q 95.94 43.51 27 76.76 +5.5DirDGlBr rs DUST ... ... ...q 35.88 19.01 1607 25.46 +7.4DxSPXBll s SPUU ... ... ...q 57.21 40.57 4 50.58 +2.0DxEuFnBl EUFL ... ... ... 65.95 34.09 0 34.36 -27.7DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 1 56.22 +9.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.01 +1.2DrNsd100 rs QQQE ... ... ...q 47.40 39.20 25 44.93 +4.0DrxDlySCB LLSC .10p ... ...q 41.35 31.20 0 39.79 +12.0Dir 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 32.35 116 40.34 -20.1DiEurBll3x EURL .14e .4 ...q 47.12 30.11 25 31.62 -17.0DrxEMBll rs EDC ... ... ...q 168.70 82.25 129 86.90 -30.9Dir MLPHi ZMLP 1.60m 10.9 ...q 17.94 13.61 7 14.68 -8.2DxLatBll s LBJ ... ... ...q 49.13 17.74 7 19.07 -41.0DirTotBBr SAGG ... ... ...q 32.31 30.87 0 31.89 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 1783 17.50 -56.6DxBiotBll rs LABU ... ... ...q 116.54 55.10 1310 91.83 +18.0tDxIndiBll rs INDL ... ... ...q 120.64 69.14 63 69.67 -31.8DxNGBll rs GASL ... ... ...q 31.99 14.60 55 24.24 -4.5DrDevMBr DPK ... ... ...q 16.35 10.08 14 13.33 +8.2DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1320 40.25 +32.6 tDxREBear DRV ... ... ...q 15.62 9.73 77 9.70 -7.4Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 16 20.51 +3.0DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 2 67.33 -12.7DxEnBear 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 ... ... ... tDrxSKBull KORU ... ... ...q 72.86 38.99 9 39.22 -37.1DxSCBear rs TZA ... ... ...q 18.57 8.36 12298 9.33 -24.0DxFnBr rs FAZ ... ... ...q 17.86 9.71 1965 11.09 -5.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 24 53.98 -41.5Dx30TBear TMV ... ... ...q 22.45 17.07 422 18.88 +7.1DxFnBull s FAS ... ... ...q 82.80 46.84 2223 62.97 -7.9DxBiotBea 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 11 41.48 DxMCBr rs MIDZ ... ... ...q 19.74 10.84 7 11.75 -12.7DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 tDrx300Chin CHAU ... ... ...q 37.53 20.31 116 20.52 -30.9DxHcrBll s CURE ... ... ...q 63.45 38.85 97 45.14 -3.1DxTcBull s TECL ... ... ...q 150.96 69.95 158 133.78 +19.3DxRetlBll s RETL ... ... ...q 48.79 21.33 8 43.45 +20.6DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 668 140.88 +2.2Dir30TrBul s TMF ... ... ...q 23.46 16.93 234 19.57 -11.5Dir10TrBear TYO ... ... ...q 16.00 13.12 26 14.80 +5.3Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.59 -7.5DxMCBull s MIDU ... ... ...q 53.91 33.43 8 48.11 +3.6DrxREBull s DRN ... ... ...q 24.73 14.68 45 21.74 -4.8DirxChiBull YINN .38e 1.6 ...q 53.89 21.22 1707 24.43 -28.2DirxDMBull DZK ... ... ...q 100.54 64.37 1 69.96 -15.1DrxSCBull s TNA .41e .5 ...q 92.67 48.17 3435 82.48 +17.4DrxSPBull s SPXL ... ... ...q 54.49 33.37 3970 44.34 DirxEnBull ERX ... ... ...q 44.29 21.37 2520 37.41 +7.1Discover DFS 1.40 2.0 13 81.93 57.50 2213 70.16 -8.8Disney DIS 1.68 1.6 15 113.18 96.20 6303 104.77 -2.5Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 27 12.28 -8.6DrReddy RDY .29e .9 ... 42.97 28.13 609 32.54 -13.4DocuSec rs DSS ... ... ...dd 3.16 .56 35 1.32 -26.7DolbyLab DLB .64 1.0 64 74.29 48.00 260 61.77 -.4DollarGen DG 1.16f 1.2 17 105.82 68.69 1302 99.13 +6.6DomMidst DM 1.34f 9.8 10 34.85 12.55 259 13.60 -55.3DomEngy D 3.34 4.9 14 85.30 61.53 3680 68.47 -15.5DomRes un DCUD ... ... ... 53.58 42.50 61 46.05 -10.9DomRs76 n DRUA ... ... ... 25.94 23.04 45 24.70 -3.4Dominos DPZ 2.20f .8 47 293.81 166.74 325 282.09 +49.3Domtar g UFS 1.74 3.7 17 52.58 36.42 379 47.59 -3.9Donaldson DCI .76f 1.7 24 52.20 42.59 611 45.11 -7.8tDonlleyRR rs RRD .56 9.8 6 12.99 5.97 1867 5.70 -38.7DonnlyFn n DFIN ... ... ... 23.73 15.22 411 17.55 -10.0DorianLPG LPG ... ... ...dd 8.79 6.20 259 7.82 -4.9DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 291 20.00 -.9DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 100 20.82 -6.2DougDyn PLOW 1.06f 2.2 34 48.90 30.23 44 47.25 +25.0DEmmett DEI 1.00 2.5 25 41.59 34.72 1193 39.57 -3.6tDover DOV 1.88 2.6 19 109.06 71.92 1474 72.77 -27.9DoverDG DDE ... ... ...dd 2.40 .92 63 1.61 +57.8DoverMot DVD .08f 3.5 10 2.35 1.80 4 2.30 +17.9DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 6816 66.15 -7.1DrPepSnap DPS 2.32 1.9 27 126.65 83.23 8350 120.00 +23.6Dry Gl24 n DCF .22f 2.4 ... 10.05 9.08 32 9.16 -2.6DryHYSt DHF .35 11.1 ...q 3.57 3.09 208 3.14 -6.0DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 48 12.46 -4.2DryfMu DMF .54 6.7 ...q 10.00 7.93 31 8.08 -9.1DryStrt LEO .52 6.7 ...q 9.18 7.53 102 7.65 -11.5DrySM DSM .50 6.6 ...q 8.85 7.42 106 7.55 -11.7Dril-Quip DRQ ... ... ...dd 56.55 35.85 431 51.40 +7.8DriveShack DS .48 6.3 20 8.06 2.41 536 7.68 +38.9DriveS pfB DSpB 2.44 9.4 ... 26.49 24.72 0 25.97 +1.0DriveS pfC DSpC 2.01 7.8 ... 26.08 23.36 0 25.82 +2.8DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 25.50 +.2DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 86.50 -6.4DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.97 -4.9Ducomun DCO ... ... 19 35.89 25.06 28 33.71 +18.5Df&PGblUt DPG 1.40 9.8 ...q 17.17 13.50 136 14.28 -8.0DufPUC DUC .60 6.9 ...q 9.33 8.40 32 8.66 -2.1DukeEngy DUK 3.56 4.5 17 91.78 71.96 2657 79.23 -5.8DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 29 25.76 +1.6DukeRlty DRE .80 2.8 23 30.14 24.30 2692 28.98 +6.5DunBrad DNB 2.09 1.7 18 134.25 101.17 217 124.52 +5.2Dycom DY ... ... 22 123.99 73.95 435 94.49 -15.2Dynagas DLNG 1.69 20.9 ... 15.85 7.51 85 8.07 -25.7Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 8 25.83 -.7Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 464 6.50 -7.3Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 8 25.31 -.7Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 10 24.36 -1.7E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 12 20.18 -2.8ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 1 22.86 -5.1E-TrAlerInf MLPI 1.88e 8.3 ...q 27.18 20.31 183 22.75 -6.0ETBbgCmd DJCI ... ... ...q 17.00 14.42 4 15.95 -.5ETrAlerian AMU 1.45e 8.8 ...q 19.18 14.59 13 16.42 -5.2E-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 16.63 -6.6ETr2xBDC BDCL 3.52e 23.1 ...q 20.09 13.13 187 15.24 -7.4E-TrcCmci UCI ... ... ...q 16.37 12.85 15 15.44 +.3E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 31.55 -4.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.7 5 2.55 1.45 11 1.95 -9.3EG 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 16.25 719 15.99 -28.3EMCOR EME .32 .4 23 85.08 62.15 171 76.41 -6.5EMX Roy g EMX ... ... ... 1.34 .67 23 1.03 +23.9ENI E 1.29e 3.5 ...dd 40.15 29.44 129 36.79 +10.8EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2678 123.50 +14.4EP Energy EPE ... ... ...dd 3.90 1.27 1512 3.08 +30.5EPAM Sys EPAM ... ... 71 131.75 77.96 354 123.02 +14.5EPR Prop EPR 3.84 5.9 17 75.55 51.87 675 65.17 -.4EPR pfC EPRpC 1.44 5.4 ... 29.70 23.38 25 26.71 -.8EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 121 35.09 -4.8EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 26 23.47 -6.2EQT Corp EQT .12 .2 ...dd 67.84 43.70 3389 56.24 -1.2EQT GP n EQGP 1.03e 4.5 12 31.77 21.05 290 23.18 -13.8tEQT Mid EQM 4.26f 8.3 10 78.75 50.89 664 51.32 -29.8ETF SITRis RISE ... ... ...q 25.18 22.59 24.68 +3.9ETF JrSil SILJ ... ... ...q 13.81 9.79 15 10.71 -5.6ETF Cyber HACK ... ... ...q 39.67 28.38 629 36.86 +16.5ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.49 43 38.60 +10.6ETF M AlH MJ ... ... ... 39.72 26.02 254 29.38 +.5ETF M Vid GAMR ... ... ... 55.00 39.99 94 48.97 +2.2ETF Drone IFLY ... ... ... 38.00 33.54 9 35.01 -6.3ETF AIPw n AIEQ ... ... ... 28.94 24.03 46 27.95 +8.0ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 10 34.08 +7.8ETF Clim ETHO ... ... ...q 37.25 30.23 1 35.42 +4.2ETFAlpAlt ALFA ... ... ...q 49.46 39.50 0 46.33 +8.2ChngFnDvr CHGX ... ... ... 20.37 18.02 0 19.05 +1.7ETF EmM n EEMD ... ... ... 28.41 23.30 23.30 -10.9ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.70 +2.1ETF AptF n FTVA ... ... ... 30.36 24.74 16 27.77 +2.3ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.40 -1.8NtDUSEq ef MXDU ... ... ... 28.54 25.93 28.29 -.3NtRkBsInt ef RBIN ... ... ... 27.45 25.45 25.45 -7.3RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.47 -2.6ETF RvCp n RVRS ... ... ... 16.76 14.84 2 16.16 +1.6ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.27 -3.8ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 36 35.08 +6.9GlGoGld n GOAU ... ... ... 14.13 11.39 1 12.65 -2.8ETF OCIO n OCIO ... ... ... 27.81 25.44 26.33 -1.6ETF Seren ICAN ... ... ... 28.96 25.35 0 28.06 +3.4PremisCap TCTL ... ... ... 31.57 27.65 0 29.65 -1.1AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.21 2 33.85 +11.6EtfAlphacln ALFI ... ... ...q 26.95 22.89 30 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 35 28.76 -11.7ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 3 32.24 -3.5EtfInfcMLP AMZA 2.08 28.7 ...q 10.33 6.55 993 7.24 -15.9ETF BioPr n BBP ... ... ... 46.22 37.33 5 43.14 +6.4ETF ClinT n BBC ... ... ... 36.25 25.88 19 32.32 +13.7InfrCpPfd PFFR ... ... ... 26.27 23.61 4 24.59 -1.8EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 23 24.17 -4.2EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 22.20 -15.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.92 -2.2ETF PrMtl GLTR ... ... ...q 68.06 59.21 17 61.22 -5.8ETFS Com BCI ... ... ... 25.95 18.58 39 24.27 -.9ETFS Comd BCD ... ... ... 28.39 23.93 0 26.01 +1.0ETFS EnCm BEF ... ... ... 29.22 22.55 14 28.84 +13.6ETFSGold SGOL ... ... ...q 132.10 117.19 105 120.70 -4.3ETF Pall PALL ... ... ...q 107.47 79.11 6 89.71 -11.7tETF Plat PPLT ... ... ...q 97.94 81.10 70 80.79 -8.7EagleCGr GRF .50e 2.4 ...q 8.59 7.11 1 7.64 -3.8EagleGrInc EGIF 1.31 8.5 ...q 17.30 14.83 16 15.37 -7.4EagleMat EXP .40 .4 25 122.49 86.51 763 105.17 -7.2EaglePtCr ECC .80 4.4 ... 21.60 17.28 46 18.22 -3.1EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 2 25.30 -2.1EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 4 26.34 +.2EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.74 +1.3Earthstone ESTE ... ... ...dd 12.16 7.80 137 8.65 -18.6EastGvP n DEA 1.04 5.3 29 22.32 19.03 713 19.49 -8.7EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 191 95.33 +7.9EastChem EMN 2.24 2.2 13 112.45 81.91 1098 99.70 +7.6EastCh 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 2.95 340 4.05 +30.6Eaton ETN 2.64f 3.5 17 89.85 69.82 5595 74.44 -5.8EatVn 22 n EFL ... ... ... 10.09 9.08 17 9.38 +1.5EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 43 9.72 -2.8EV CAMu EVM .68 6.6 ...q 12.89 10.15 32 10.29 -10.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 3 10.69 -7.0EVCAMu CEV .71 6.2 ...q 13.01 11.23 6 11.44 -5.9EatnVan EV 1.24f 2.4 19 60.95 45.06 376 51.97 -7.8EV EnEq EOI 1.04 6.8 ...q 16.46 12.94 179 15.29 +5.4EV EEq2 EOS 1.05 6.3 ...q 17.72 14.41 185 16.79 +10.3 EV FltRt EFT .91 6.3 ...q 15.33 14.03 142 14.46 +.9EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 19 16.63 +2.0EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 323 12.57 -7.9EV MAMu MAB .65 5.1 ...q 16.00 12.35 0 12.83 -2.9EVMAMu MMV .69 5.5 ...q 14.04 12.26 12.39 -5.5EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.13 -2.5EVMIMu EMI .71 5.5 ...q 14.52 12.04 5 12.86 +.2EVMuniBd EIM .77 6.5 ...q 12.98 11.60 64 11.79 -5.8EVMuni2 EIV .70 5.8 ...q 12.95 11.47 11 11.93 -3.1EVMunTT ETX .85 4.3 ...q 21.20 18.81 7 19.83 -4.3EV MuIT EVN .85 7.1 ...q 13.13 11.39 55 11.96 -3.5EV NMuOp EOT 1.03 5.1 ...q 23.54 19.90 34 20.33 -9.8EV NJMu EMJ .75 6.4 ...q 13.52 11.51 4 11.67 -6.1EVNJMu EVJ .73 6.5 ...q 12.95 10.99 3 11.22 -4.4EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 5 10.78 -6.8EV NYMu ENX .72 6.4 ...q 13.34 11.01 44 11.29 -8.4EVNYMu EVY .74 6.1 ...q 13.56 11.84 3 12.11 -4.7EV OHMu EIO .70 6.1 ...q 14.70 11.35 1 11.50 -9.4EVOHMu EVO .73 5.9 ...q 14.05 12.10 3 12.47 -4.3EV PAMu EIP .77 6.3 ...q 14.70 11.62 6 12.20 -1.9EVPAMu EVP .73 6.4 ...q 12.66 11.20 0 11.31 -7.2EVRiskMgd ETJ 1.12 11.8 ...q 9.92 8.74 477 9.42 -2.2EV SrFlt EFR .95 6.6 ...q 15.06 14.01 171 14.40 -.3EV SrInc EVF .42 6.6 ...q 6.87 6.31 532 6.41 -1.7EVShDur EVG 1.08 8.3 ...q 14.64 12.91 36 12.97 -9.6EVTxABdO EXD 1.16 12.9 ...q 11.98 8.96 49 9.01 -12.1EV TxAd EVT 1.74 7.6 ...q 24.43 21.01 83 23.02 -1.1EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 109 16.91 -2.4EV TxAOp ETO 2.16 8.9 ...q 26.83 22.60 30 24.14 -5.0EV TxDiver ETY 1.01 8.4 ...q 12.62 10.17 322 12.07 -1.0EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 480 9.24 -1.5EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 41 15.96 -4.6EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 249 11.81 -.9EVTxBWOp ETV 1.33 8.7 ...q 15.67 14.19 168 15.33 -.3EclipseRs ECR ... ... 23 3.10 1.23 1748 1.62 -32.5Ecolab ECL 1.64 1.2 30 150.46 125.74 1057 140.08 +4.4Ecopetrol EC .16e .8 ... 23.34 8.68 941 20.29 +38.7Edenor EDN ... ... ... 63.29 28.88 74 37.04 -25.5Edgewell EPC ... ... 12 78.04 39.50 829 49.21 -17.1EdisonInt EIX 2.42 3.8 14 83.38 57.63 2298 63.48 +.4EducRltTr EDR 1.56 3.8 33 43.30 30.07 3116 41.58 +19.1EdwLfSci s EW ... ... 49 155.22 100.20 1197 146.73 +30.2eHiCarSvc EHIC ... ... ... 13.45 8.89 121 13.06 +12.98x8 Inc EGHT ... ... ...dd 23.05 10.30 868 19.70 +39.7ElPasoEl EE 1.44f 2.5 25 61.15 48.05 128 58.65 +6.0ElPasE pf EPpC 2.38 5.0 ... 51.33 45.00 1 47.30 -3.0EldorGld g EGO .02e ... 10 2.93 .80 5435 .98 -31.5Electrmed ELMD ... ... 21 7.96 4.60 3 5.37 -11.5ElevCr n ELVT ... ... ... 9.48 5.90 74 8.43 +12.0EliLilly LLY 2.25 2.6 81 89.09 73.69 2560 85.49 +1.2Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 72 116.90 79.71 466 102.87 +15.1EllingtnF EFC 1.76 11.2 11 16.54 14.12 37 15.69 +8.1EllingtRM EARN 1.48 13.4 14 15.69 10.23 175 11.03 -8.4Ellomay ELLO ... ... ... 11.09 7.50 8.80 -2.2EllswthFd ECF .80e 8.5 ...q 9.88 8.81 28 9.40 -.1Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 1 24.36 -3.0eMagin EMAN ... ... ...dd 2.65 1.23 51 1.80 +9.1EAndinA AKO/A .68e 3.3 ... 28.25 20.42 0 20.55 -22.5tEAndinB AKO/B .74e 3.3 ... 31.80 23.46 11 22.48 -23.2Embraer ERJ .13e .5 ... 28.55 17.90 831 25.34 +5.9EmerExp n EEX .29f 1.4 ... 24.56 18.19 148 20.46 +.6EmergeES EMES 2.68m ... ...dd 10.45 5.65 507 7.27 +1.1EmergBio EBS ... ... 29 55.94 32.48 274 50.77 +9.3EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.47 1978 68.59 -1.6EmerR hs MSN ... ... ...dd 1.89 1.07 11 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 4 17.00 -17.8EmpOP60 OGCP .34 2.0 ... 20.98 15.28 2 17.02 -16.5EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.03 -16.5EmpStRTr ESRT .34 2.0 44 21.25 15.94 1523 17.09 -16.8EmployH EIG .80 2.0 14 50.45 38.35 61 40.60 -8.6tEElChile EOCC 1.07e 5.3 ... 29.41 20.28 16 20.19 -25.0EnLinkLP ENLK 1.56 10.0 ... 18.58 12.75 1159 15.53 +1.0EnableMid ENBL 1.27 7.4 19 18.13 12.89 441 17.21 +21.0EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 893 9.59 -28.4EnbrdgEPt EEP 1.40 13.8 12 16.63 8.89 1964 10.18 -26.3Enbridge ENB 2.68 ... ... 42.31 29.00 8947 33.11 -15.3EnCana g ECA .06 .5 22 14.31 8.16 6342 13.09 -1.8EncompHlth EHC 1.00 1.5 25 69.60 42.21 741 68.07 +37.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 51 3.32 1.94 651 3.04 +27.2EnduroRT NDRO 1.45e 39.2 10 4.41 2.29 116 3.70 +17.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 26 72.16 46.16 1489 71.73 +24.6Energizer n ENR 1.16 1.8 22 64.00 40.64 825 62.94 +31.2Engy&Exp ENXP ... ... ... sEnFuel grs UUUU ... ... ... 2.21 1.30 2225 2.34 +30.7EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 1891 17.31 +.3EngyTrfPt ETP 2.26 11.9 18 21.68 15.06 2788 18.99 +6.0EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 863 12.44 +27.1tEnersisAm ENIA .21e 2.4 ... 12.11 8.89 1153 8.75 -21.7EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.5 ... 6.57 4.82 1403 4.89 -13.9EnerSys ENS .70 .9 27 82.25 61.33 210 74.31 +6.7Engility EGL ... ... ...cc 35.63 21.19 85 30.62 +7.9EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 286 16.35 -7.1Ennis Inc EBF .90f 4.5 15 21.50 17.40 115 20.05 -3.4EnovaIntl ENVA ... ... 21 37.05 11.15 427 36.40 +139.5EnPro NPO .96f 1.4 40 94.79 66.01 88 70.41 -24.7ENSCO ESV .04 .6 ...dd 7.60 4.10 16537 7.21 +22.0Enservco ENSV ... ... ... 1.50 .28 357 1.14 +77.0EnSync ESNC ... ... ... .65 .32 3034 .38 -4.3Entercom ETM .36 4.7 10 12.43 6.30 2021 7.60 -29.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 26 24.61 -2.1EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 6 23.74 -4.8EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 3 24.49 -2.9Entergy ETR 3.56 4.4 36 87.85 71.95 3018 81.26 -.2EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 15 24.43 -1.6EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 52 24.86 -1.0EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 15 23.68 -4.6EntMS FtM EMP ... ... ... 25.49 23.18 11 24.28 -3.4EntgyNO n ENO ... ... ... 26.99 24.25 20 25.77 +.6EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.56 -1.6EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 2 25.80 -2.7EntProdPt EPD 1.71f 6.2 20 29.65 23.10 2851 27.56 +4.0Entravisn EVC .20 4.0 50 7.90 3.90 339 5.00 -30.1EntrResc EGI ... ... ... .69 .34 60 .42 -30.3Envestnet ENV ... ... 46 60.28 37.40 493 56.20 +12.7EnviroStr EVI .20e ... 82 43.25 21.30 13 40.25 +.6EnvisnHl n EVHC ... ... ...dd 64.00 23.79 3454 44.08 +27.5Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 17 28.75 +4.0tEnzoBio ENZ ... ... ...dd 12.04 5.06 152 5.10 -37.4Equifax EFX 1.56 1.2 22 147.02 89.59 1477 126.16 +7.0EquityCmw EQC ... ... 32 32.35 27.96 586 31.45 +3.1EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.98 -1.4EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 438 91.50 +2.8EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1834 63.30 -.7EquusTR EQS ... ... 29q 2.54 2.19 3 2.35 -1.9EraGroup ERA ... ... 13 14.00 8.10 28 13.44 +25.0Eros Intl EROS ... ... ...dd 16.90 6.65 721 13.75 +42.5EscoTech ESE .32 .6 19 66.80 50.30 59 57.45 -4.6Espey ESP 1.00 3.8 54 29.97 21.07 0 26.67 +11.3Essent ESNT ... ... 9 50.08 32.73 486 36.02 -17.0tEssentPr n EPRT ... ... ... 13.81 13.48 721 13.50 -1.3EssexPT ESS 7.44f 3.2 28 270.04 214.03 524 235.59 -2.4EsteeLdr EL 1.52 1.1 48 158.80 93.45 3745 142.55 +12.0Esterline ESL ... ... 17 100.60 67.15 123 73.30 -1.9EtfSilver SIVR ... ... ...q 17.70 14.92 87 15.59 -5.7EthanAl ETH .76 3.1 17 33.13 21.50 136 24.35 -14.9Etrac2xMtg MORL 3.31e 20.8 ...q 19.50 12.50 97 15.93 -9.7Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 3 70.29 -4.0Etr2xHomb HOML ... ... ...q 70.00 34.00 1 44.50 -26.1EtrCrdOil n OILX ... ... ... 42.14 25.90 39.33 +20.6EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 7 26.51 -17.6Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.6 ...q 18.98 15.40 49 15.47 -14.6EtrcDvsHi DVHL 2.85e 15.0 ...q 22.47 17.57 4 18.97 -6.1EtrWFxEn LMLP 1.90e 12.1 ... 19.00 14.10 14 15.65 -.6EtracReit LRET 2.00e 8.1 ...q 27.57 19.32 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 16 157.74 -8.3FI EnhEu n FIEE ... ... ... 202.02 151.77 1 155.34 -12.4Etr SP MLP MLPZ .06p ... ... 51.00 31.45 38.76 -9.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 43 31.85 -15.5EtrAlerTRt 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 0 20.13 -3.5Etr2xLevLg LBDC 2.89e 19.0 ...q 20.30 13.65 1 15.25 -6.4EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 5 15.92 -10.1EtrSCHiDv SMHD 3.06e 15.6 ...q 21.90 14.27 32 19.59 -.2Euronav n EURN 2.41e ... ...dd 10.10 6.90 545 9.15 -1.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 1 9.28 -6.0EvansBc EVBN .92f 2.0 19 49.00 37.80 5 46.90 +11.9Evercore EVR 2.00f 1.9 24 112.60 69.55 528 106.10 +17.9EverestRe RE 5.20f 2.2 25 277.17 208.81 243 231.48 +4.6Evergy EVRG 1.60 2.9 25 57.44 47.06 1226 55.71 +5.5EveriHldgs EVRI ... ... ...dd 8.99 6.08 530 7.05 -6.5EversrceE ES 2.02 3.5 19 66.15 52.76 1762 58.28 -7.8Evertec EVTC .40 1.8 18 22.95 12.60 453 22.00 +61.2EvolentH n EVH ... ... ...dd 27.25 10.30 893 21.90 +78.0sEvolPetrol EPM .40 4.0 21 10.45 6.35 188 10.05 +46.7EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1128 20.67 -12.8ExantasCap XAN .20 2.0 ...dd 11.38 8.51 203 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 10.6 ...q 20.00 18.12 64 18.14 -6.9ExTrRobo ROBO .07e .2 ...q 46.20 35.38 255 39.86 -3.5RxVlmxWk VMAX ... ... ... 31.03 2.69 3 21.19 +73.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 0 27.98 +4.1ExTTactUS HTUS ... ... ...q 29.30 24.04 3 26.97 -.6ETF IndExp TETF ... ... ... 21.64 16.10 2 19.93 +4.6RxVlmxInF VMIN ... ... ... 46.55 2.37 77 2.98 -91.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 284 36.17 -5.0Exelon EXC 1.38f 3.3 12 42.67 35.37 7747 42.28 +7.3Express EXPR ... ... 31 11.34 5.28 1810 9.73 -4.1Exterran n EXTN ... ... ...cc 33.69 23.29 104 25.50 -18.9ExtraSpce EXR 3.44f 3.4 24 101.96 73.70 891 100.10 +14.5ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 9387 81.97 -2.0F -FB Finl n FBK .06p ... 17 45.43 32.84 99 40.72 -3.0FBL Fn FFG 1.84 2.3 18 85.00 59.75 14 78.40 +12.6FCB Fin FCB ... ... 23 62.95 39.90 429 60.00 +18.1tFGL Hldg n FG ... ... ... 11.94 8.20 2755 8.20 -18.6FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 50

FMC Corp FMC .66 .7 17 98.70 71.43 915 88.31 -6.7FNBCp PA FNB .48 3.5 14 14.92 12.02 2679 13.60 -1.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 6 28.26 -3.4FTFQAntiB BTAL ... ... ...q 20.69 18.31 0 20.08 +4.1FTFQMom MOM ... ... ...q 26.26 22.36 1 24.38 +1.5FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.41 -10.2FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 23.90 -3.8FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 28.98 30.51 -4.4FS Invest FSIC .76 10.3 9 9.31 6.95 763 7.35 FTE Net n FTNW ... ... ... 26.25 14.10 10 18.90 +14.5FTI Cnslt FCN ... ... 27 65.14 31.65 203 61.14 +42.3tFTS Intl n FTSI ... ... ... 22.60 14.50 1049 14.93 -23.9Fabrinet FN ... ... 12 47.02 24.02 352 36.22 +26.2FactsetR FDS 2.56 1.3 24 217.36 155.09 549 197.48 +2.4FairIsaac FICO .08 ... 49 203.12 131.52 284 191.97 +25.3FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.4 1 5.69 3.01 1197 3.69 -33.9FarPtAc un FPAC/U ... ... ... 10.20 10.14 30 10.18 +.2Farmland FPI .51 5.7 82 9.68 7.15 186 8.98 +3.5tFarmln pfB FPIpB 1.50 6.1 ... 27.96 24.40 15 24.50 -4.9FedExCp FDX 2.60f 1.1 10 274.66 203.13 4060 226.67 -9.2FedAgric AGM 2.32 2.6 ... 95.97 62.72 38 89.80 +14.8FdAgricA AGM/A 2.32 2.8 24 87.20 61.50 4 81.51 +12.0FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 2 25.53 +1.6FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 1 26.45 +.4FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 25.68 -7.7FedRlty FRT 4.00 3.2 22 135.59 106.41 480 126.17 -5.0FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 11 23.96 -4.8FedSignl FSS .28 1.2 28 25.00 16.39 122 23.35 +16.2FedInvst FII 1.08f 4.6 8 36.76 22.82 1419 23.24 -35.6FedPMu FMN .88 6.6 ...q 15.07 13.18 18 13.33 -5.1Ferrari n RACE ... ... ... 149.85 84.38 552 135.05 +28.8Ferrellgs FGP .40 12.2 ...dd 5.75 2.87 123 3.27 -23.6Ferro FOE ... ... 17 25.50 17.37 453 20.78 -11.9FiatChrys FCAU ... ... ... 24.95 10.53 3722 18.65 +4.5FibriaCelu FBR .09e .5 ... 22.05 9.56 694 18.70 +27.2tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 17 48.07 -5.6FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 13 49.23 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 13 48.90 -2.7FidCnsDis FDIS .40e .9 ...q 44.16 34.66 80 42.75 +9.3FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 24 31.28 -8.8FidEnergy FENY .53e 2.5 ...q 22.21 17.01 177 21.13 +5.4FidFinan FNCL .60e 1.5 ...q 43.90 34.85 170 39.25 -3.7FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 166 41.18 +3.0FidIndls FIDU .56e 1.5 ...q 41.28 34.01 108 36.92 -4.6Fid Val n FVAL ... ... ... 35.18 29.00 9 32.65 -.6Fid Qual n FQAL ... ... ... 34.02 28.40 16 32.30 +1.6FidInfoTch FTEC .42e .8 ...q 57.89 42.32 404 55.23 +10.5Fid Moment FDMO ... ... ... 34.26 27.70 11 32.67 +4.5Fid LowVol FDLO ... ... ... 32.45 27.57 12 30.97 +1.2Fid RisR n FDRR ... ... ... 32.71 27.94 25 30.32 -1.1Fid CoreD n FDVV ... ... ... 30.41 26.24 26 29.25 +1.9FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 1105 24.47 -.9FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 141 34.22 -.8FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 16 28.53 -7.7FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 44 33.56 -4.2FidlNatFn FNF 1.20f 3.2 14 42.52 31.86 1346 37.27 -5.0FidNatInfo FIS 1.28 1.2 20 108.00 83.99 1422 105.71 +12.3FidClayOp FMO 1.72f 15.0 ...q 15.43 10.27 131 11.52 -12.4Fieldpt wt FPP/WS ... ... ... .12 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 79 89.90 42.52 1610 67.56 -5.6FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 43.92 689 51.30 -8.5FtBcp 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 1252 7.79 +52.7FstCash FCFS .88f 1.0 34 95.40 56.40 202 90.35 +34.0FstCwlth FCF .36f 2.3 22 16.40 12.07 523 15.68 +9.5FstData n FDC ... ... 11 22.14 14.73 8285 20.89 +25.0FstHorizon FHN .48 2.7 16 20.86 15.84 4347 18.02 -9.9FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 3 25.15 -.2FstInRT FR .87 2.6 22 33.75 27.61 691 33.41 +6.2FMajSilv g AG ... ... ...dd 8.52 4.93 1642 7.39 +9.6FstRepBk FRC .72 .7 ... 105.52 84.56 1056 97.63 +12.7FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 7 25.29 -.9FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 7 25.70 -1.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 11 25.67 -.4FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 6 24.50 -3.5FtRpBk pfG FRCpG ... ... ... 27.05 24.09 4 25.10 -2.9FtTr 22 n FIV ... ... ... 10.10 9.02 58 9.29 +1.8FtTrGlob FAM .90 9.0 ...q 11.97 9.88 38 9.96 -14.0FT MCGr FNY .15e .3 ...q 45.34 33.90 24 43.22 +10.3FT MCVal FNK .40e 1.1 ...q 37.68 32.17 35 35.88 -1.1FT Austrla FAUS .80e 2.5 ...q 34.27 31.01 0 32.42 -4.6FT SCGr FYC .04e .1 ...q 50.73 36.99 76 48.49 +14.1FT SCVal FYT .26e .7 ...q 39.48 32.07 15 38.52 +4.5FT MegaCp FMK .44e 1.3 ...q 36.82 29.68 0 34.31 +2.4FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.97 119 13.10 -4.6FTDJMic FDM .49e 1.0 ...q 52.61 41.86 8 51.04 +7.6tFT DynEq FDEU 1.45 9.1 ...q 20.20 16.00 152 15.98 -14.6FtTEqCom ERM ... ... ... 23.64 20.17 3 22.10 -1.1FtT EqTact TERM ... ... ... 23.62 19.41 4 22.09 -1.2tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.00 477 19.08 -4.6FT HeitGl PRME ... ... ... 20.81 17.96 0 20.20 +1.3tFT EM Sl n RNEM ... ... ... 59.26 49.02 28 49.38 -9.4FT LgShEq FTLS .16e .4 ...q 41.72 35.71 16 38.88 -1.0FT PfInc n FPEI ... ... ... 21.03 18.90 29 18.95 -5.9FT VolIn n HDMV ... ... ... 36.34 32.69 4 32.83 -4.3FT VolD n HUSV ... ... ... 23.72 21.53 14 22.69 -1.3FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 29 22.75 -14.2FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 27 16.35 -8.2FtTrEnEq FFA .96 6.1 ...q 16.73 14.00 94 15.76 -2.7FTArcaBio FBT ... ... ...q 148.05 111.23 70 137.41 +10.3FTDJInet FDN ... ... ...q 145.81 93.47 685 137.87 +25.5FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 182 23.30 +2.3FT ConDis FXD .30e .7 ...q 45.57 35.88 23 42.49 +1.0FT ConStap FXG .75e 1.6 ...q 51.57 44.32 26 47.29 -2.8FT Engy FXN .33e 2.0 ...q 17.62 12.25 163 16.88 +9.0FT Fincl FXO .65e 2.1 ...q 32.92 28.10 93 31.32 FT HlthCr FXH ... ... ...q 77.45 63.96 30 74.12 +6.2FT IndPrd FXR .16e .4 ...q 42.74 34.52 68 38.88 -4.2FT Matls FXZ .37e .9 ...q 46.43 37.58 101 41.54 -5.3FT Tech FXL .13e .2 ...q 59.90 43.15 81 56.12 +9.4FT Utils FXU .67e 2.6 ...q 28.28 23.46 130 26.16 +.5tFTDJGlDiv FGD 1.42e 5.8 ...q 28.07 24.55 62 24.62 -6.5FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 45.33 -.3FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 497 22.99 -6.4FT HiLgSh FSD 1.20 8.1 ...q 17.32 14.63 170 14.74 -10.3FT USIPO FPX .32e .4 ...q 74.54 58.86 41 71.40 +4.6FTChnd FNI .19e .5 ...q 43.90 34.59 63 38.40 -3.0FT Dow30 n EDOW ... ... ... 23.50 19.61 2 21.62 -2.3FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 55.26 -7.2FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 23 47.87 -1.7FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.47 384 21.64 -11.2FT LCCore FEX .58e 1.0 ...q 62.82 52.42 73 59.19 +1.1FT LCGr FTC .24e .4 ...q 69.06 54.23 27 65.71 +7.4FT LCVal FTA .82e 1.6 ...q 57.69 49.07 50 52.35 -4.2FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 113 12.82 -17.5FT MCCore FNX .51e .7 ...q 71.16 57.71 26 68.41 +4.1FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 258 28.58 -5.0FTFutStrt FMF ... ... ... 51.53 37.80 2 48.17 +1.2FstTrMtg FMY 1.02 7.7 ...q 14.48 13.27 3 13.32 -6.4FT MultCG FAD .20e .3 ...q 75.06 57.62 14 71.72 +9.3FT MultCV FAB .45e .8 ...q 59.34 50.58 3 55.96 -1.8FT MLPEn FPL 1.26 12.3 ...q 13.49 9.57 87 10.24 -13.7FT REIT FRI .39e 1.7 ...q 24.11 20.20 8 23.32 +.2FT SCCore FYX .38e .6 ...q 68.38 53.07 32 66.03 +7.9FTSpecFin FGB .70 11.6 ...q 7.57 5.65 24 6.04 -1.6FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 22.85 -2.3FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 255 30.23 -2.0FT EmOp FEO 1.40 10.4 ...q 17.42 13.42 21 13.48 -17.4FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 28 12.82 -.2sFirstEngy FE 1.44 4.0 7 36.55 28.72 4328 36.19 +18.2Fitbit n FIT ... ... ...dd 7.79 4.51 4175 6.62 +15.9500.com WBAI ... ... 61 23.22 9.05 211 14.13 +39.8FvPntHld n FPH ... ... ... 15.45 10.25 515 11.28 -20.0FlagstarB FBC ... ... 28 40.06 29.61 843 34.71 -7.2F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 108 23.42 -12.2FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 13 13.40 -10.5FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.60 19 10.74 -9.1FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 91 18.83 -8.0FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 27 19.32 -10.6Flanign BDL .25f .9 15 30.30 20.20 3 26.70 +13.2Fleetcor FLT ... ... 26 222.92 138.43 669 210.92 +9.6FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 4 113.45 +1.4tFlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.60 44 52.89 -11.4FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.27 163 33.60 +.9Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 103 24.27 -.3Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 36 24.67 -1.1FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.10 -3.8FlexEMTilt TLEH ... ... ...q 33.14 28.04 1 28.37 -8.0FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 27.93 -4.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 3 62.19 -.9FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 12 45.66 -6.3FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.38 23 64.53 -6.8FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 11 22.89 -10.3tFlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.91 4 25.88 -9.5FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.98 94 24.12 -10.0FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 4 44.54 +1.0FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 4 43.00 -2.7FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 59 45.20 +.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.44 FlexSolu FSI ... ... ...dd 2.10 1.33 11 1.69 -7.1Flor&Dec n FND ... ... 52 58.28 32.72 530 49.55 +1.8tFlotek FTK ... ... ...dd 9.53 3.05 855 3.23 -30.7FlowrsFds FLO .72f 3.4 22 22.82 16.80 1094 20.99 +8.7Flowserve FLS .76 1.9 ...cc 48.10 37.51 1326 40.08 -4.9TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 35 62.09 37.04 1519 48.20 -6.7FlyLeasing FLY 1.00 7.1 12 14.97 11.54 124 13.99 +8.4FEMSA FMX .74e .9 ... 103.82 80.86 523 87.02 -7.3FootLockr FL 1.38 2.6 22 59.40 28.42 2330 54.07 +15.3FordM F .60a 5.3 6 13.48 10.14 43812 11.28 -9.7ForestCA FCE/A .72 3.1 18 26.30 19.24 1693 23.07 -4.3Forestar FOR ... ... 13 26.39 15.35 75 20.80 -5.5ForsightEn FELP .13 ... ...dd 4.99 3.28 0 3.92 -10.3Fortis n FTS 1.70 5.4 ... 38.24 30.88 284 31.63 -13.7Fortive n FTV .28 .4 ... 81.51 62.05 3478 75.80 +4.8FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 77 17.96 -9.9FortunaSlv FSM ... ... 23 6.08 4.03 580 5.60 +7.3tFBHmSec FBHS .80 1.5 18 73.62 53.28 1600 53.39 -22.0ForumEn FET ... ... ...dd 17.95 10.05 666 12.20 -21.5FoundBld n FBM ... ... ... 16.40 11.03 340 15.04 +1.7FourCorP s FCPT 1.10 4.4 19 26.96 21.28 547 24.80 -3.5tFourSeEd n FEDU 3.32 61.0 9 10.45 5.28 13 5.44 -39.6FrancoN g FNV .96f 1.3 70 86.06 66.19 674 72.30 -9.6FrankCov FC ... ... ...dd 31.20 17.35 89 26.20 +26.3FrankFn n FSB .40p ... 19 42.20 30.30 114 38.00 +11.4FrankLibInt FLQH ... ... ... 28.16 23.58 24.87 -1.9tFrankLibEm FLQE ... ... ... 35.59 29.67 8 29.76 -9.9 FrankLibGl FLQD ... ... ... 30.47 26.92 1 27.08 -6.9FrankLbGlE FLQG ... ... ... 32.51 27.68 1 29.58 -3.2FrnL LoV n FLLV ... ... ... 32.50 28.32 30.54 +.8FrnkLInvGr FLCO ... ... ... 24.89 23.48 2 23.61 -4.7FrnL IntO n FLIO ... ... ... 31.52 26.84 27.87 -5.2FrkL US Eq FLQL ... ... ... 30.33 25.55 0 29.13 +.8FrankL 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 29.32 +11.9FrkL USMid FLQM ... ... ... 29.28 24.87 28.55 +2.0tFrankRes BEN .92 2.9 11 47.65 31.67 3299 31.80 -26.6FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.45 7.08 248 8.27 -23.0FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 140 10.96 -7.4FrkUnv FT .47 7.1 ...q 7.36 6.55 118 6.68 -6.8FranksIntl FI .30 3.9 ... 9.15 4.93 827 7.61 +14.4FrptMcM FCX .20 1.2 11 20.25 11.68 17571 16.79 -11.4FresenMd FMS .51e 1.0 ... 57.94 44.88 79 49.82 -5.2FDelMnt FDP .60 1.3 19 52.64 43.02 115 44.61 -6.4FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 11 6.41 +12.9Frontlne rs FRO .60e ... ...dd 6.50 3.79 378 5.87 +27.9FullerHB FUL .62f 1.2 26 58.74 46.62 1112 53.65 -.4FutureFuel FF .24a 1.7 17 16.22 11.32 60 14.21 +.9G -GAMCO s GBL .10f .4 ... 32.60 23.97 13 26.72 -9.9GATX GATX 1.76f 2.5 13 76.26 56.00 212 69.08 +11.1GATX 66 GMTA ... ... ... 27.00 22.81 5 25.64 -2.4GCP ApT n GCP ... ... 26 34.79 27.25 443 28.75 -9.9GDL Fund GDL .64 7.0 ...q 10.32 9.05 15 9.18 -5.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 9113 20.49 -12.4GGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.55 7 23.82 -5.6GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 117 26.10 +.6tGMS Inc n GMS ... ... 13 39.98 27.21 2887 25.87 -31.3GNC GNC .80 22.8 3 10.95 2.90 1848 3.51 -4.9tGP Strat GPX ... ... 23 31.25 18.00 48 17.85 -23.1GTT Comm GTT ... ... ...dd 62.32 28.30 461 46.10 -1.8GabCvInc GCV .48 7.5 ...q 6.68 4.91 18 6.42 +8.8GabCv pfB GCVpB 1.50 5.9 ... 27.14 25.49 25.64 -3.2GabDvInc GDV 1.32 5.9 ...q 24.97 21.10 147 22.52 -3.8GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.57 -2.2GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 1 25.54 -3.0GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.09 -1.0GabelliET GAB .60 9.6 ...q 6.65 5.87 336 6.23 +.6GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 25.50 -2.3GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 1 24.30 -1.6Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.38 -.6GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 1 24.67 -1.8GabGSmM GGZ ... ... ... 13.61 11.73 21 12.05 -5.5GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 1 25.44 -.2GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 6 18.54 -13.0tGabGUtil pf GLUpA 3.00 6.9 ... 55.40 47.33 0 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 1 20.29 +12.5GabGo pfA GGOpA ... ... ... 44.90 42.00 41.50 -3.5GabHlthW GRX .52 5.2 ...q 10.97 9.12 51 10.08 -2.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.40 -1.6GabHlt pfB GRXpB 1.47 5.7 ... 27.39 25.49 0 25.88 -1.7GabMultT GGT .88e 9.3 ...q 10.09 8.42 45 9.48 +3.0GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.96 -4.5GabUtil GUT .60 10.2 ...q 7.20 5.68 95 5.88 -17.2GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.60 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.47 +.1tGasa rs GFA ... ... ... 12.99 5.53 22 5.54 -56.1Gain Cap GCAP .24 3.2 12 13.26 5.74 188 7.54 -24.6Gallaghr AJG 1.64 2.5 25 72.77 56.20 713 65.12 +2.9GamGldNR GGN .84 16.5 ...q 5.77 4.80 234 5.08 -2.5GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 1 23.05 -7.1GamNRG&I GNT .84 13.4 ...q 7.23 6.00 14 6.25 -6.9GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 10 23.32 -6.8GameStop GME 1.52 10.2 ...dd 22.37 12.20 1905 14.88 -17.1Gannett n GCI .64 6.0 ...cc 12.38 7.94 707 10.62 -8.4Gap GPS .97 2.9 16 35.68 21.02 3834 33.51 -.9GardDnv n GDI ... ... ... 38.00 20.08 1634 29.37 -13.4Gartner IT ... ... 41 142.16 111.57 668 133.55 +8.4GasLogPt GLOP 2.09f 8.8 11 25.55 21.85 147 23.85 -3.6GasLPt pfA GLOPpA ... ... ... 27.24 25.30 2 26.07 -.1GasLog GLOG .56 3.0 38 22.55 14.60 335 18.95 -14.8GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 3 26.30 -1.1GastarExp GST ... ... ...dd 1.39 .38 3664 .59 -43.8Gastar pfA GSTpA 2.16 16.0 ... 19.10 6.40 19 13.50 -24.7Gastar pfB GSTpB 2.69 18.1 ... 22.50 8.46 8 14.85 -21.3GatesInd n GTES ... ... 30 18.72 14.60 504 16.36 -9.5GazitGlobe GZT .37e 4.0 ... 11.00 9.01 1 9.23 -12.3GeeGroup JOB ... ... ...dd 5.62 2.00 0 2.34 -15.9GencoSh rs GNK ... ... ...dd 20.07 8.83 329 15.83 +18.8Generac GNRC ... ... 19 53.78 35.18 278 51.30 +3.6GAInv GAM 1.15e 1.0 ...q 36.59 32.20 56 34.21 -.6GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 4 25.76 -3.1tGenDynam GD 3.72 2.0 20 230.00 185.85 1067 187.44 -7.9GenElec GE .48 3.5 ...dd 27.68 12.61 64321 13.83 -20.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 7963 44.68 -24.6GenMoly GMO ... ... ...dd .51 .28 107 .40 +21.6GenMotors GM 1.52 3.8 ...dd 46.76 34.02 10158 40.52 -1.1GMot wtB GM/WSB ... ... ... 28.76 16.43 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 224 40.75 +25.4GenesWyo GWR ... ... 27 84.40 64.31 318 80.48 +2.2GenesisEn GEL 2.88f 13.1 54 32.59 18.42 308 22.00 -1.6GenesisHlt GEN .24 9.6 ...dd 2.86 .60 643 2.49 +226.3GenieEn n GNE .30 6.1 ... 7.91 3.82 132 4.93 +13.1GenieE pfA GNEpA .64 8.5 ... 7.94 6.85 13 7.50 +2.2Genpact G .30 ... 19 34.79 27.33 865 28.97 -8.7GenuPrt GPC 2.88f 3.1 21 107.75 79.86 1114 91.73 -3.5Genworth GNW ... ... 3 4.92 2.66 1793 4.40 +41.5GeoGrp s GEO 1.88 6.9 16 31.03 19.05 633 27.26 +15.5sGeoPark GPRK ... ... ... 21.46 7.27 461 20.52 +107.1GaPw 77 n GPJA ... ... ... 26.14 23.01 25 24.62 -3.9Gerdau GGB .02e .6 ... 5.32 2.88 17039 3.59 -3.5GerNew GF 1.23e .4 ...q 21.49 16.53 21 18.05 -7.2GettyRlty GTY 1.28 4.6 15 29.89 22.68 156 27.93 +2.8GigCapit n GIG ... ... ... 10.22 9.60 9.87 +2.4GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... tGildan s GIL .45 1.6 16 34.19 27.72 958 27.83 -13.8Glatfelter GLT .52 2.7 15 23.85 15.76 102 19.41 -8.9Glaukos n GKOS ... ... ... 45.00 23.08 279 41.03 +60.0GlaxoSKln GSK 2.89e 7.3 ... 44.44 34.52 2619 39.57 +11.6GblBrCopp BRSS .24 .7 12 36.50 27.50 106 32.10 -3.0GlbMed n GMRE .20p ... ...cc 10.25 6.34 155 9.00 +9.8GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 6 24.72 -2.4GlobNetL n GNL .94 4.6 33 22.76 15.55 371 20.60 +.1GlNetL pfA GNLpA 1.81 7.1 ... 25.97 24.06 2 25.48 -.7GlobPtrs GLP 1.85 10.8 ...dd 18.50 15.17 20 17.10 +2.4GlobPay s GPN .04 ... 37 119.69 87.86 1431 109.99 +9.7GlbShipLs GSL .40 30.3 ...dd 1.94 .97 59 1.32 +13.8GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 0 24.50 +2.4tGlbXNordic GXF .83e 3.9 ...q 24.68 21.36 9 21.40 -5.7tGbXSpDvE SDEM .63e ... ...q 17.90 13.84 7 13.94 -14.4GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.17 -.6GblXEffic EFFE .16p ... ...q 27.69 25.00 26.15 -1.8GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 53 12.76 +7.3GblXColum GXG .41e 3.9 ...q 11.51 9.33 72 10.39 +3.7GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.91 11 21.09 -12.1GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 80 13.15 -3.2GblXChMat CHIM .24e 1.3 ...q 24.12 16.60 1 18.24 -12.6tGblXArg ARGT .09e .3 ...q 38.46 27.00 441 27.35 -22.5GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 64 25.08 -2.0GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 48 11.91 -2.1GblXGuru GURU .28e .9 ...q 32.47 26.64 14 31.57 +6.3GbXGreece GREK .13e 1.4 ...q 11.56 8.57 983 9.09 -11.6GblXChCon CHIQ .12e .7 ...q 19.98 14.58 138 17.67 -5.4GblX MLP MLPA .90e 9.9 ...q 11.14 8.14 1264 9.08 -8.0GblXFertil SOIL .25e 2.4 ...q 11.01 9.20 0 10.33 -1.9GblXChiEn CHIE .41e 3.4 ...q 13.77 10.65 0 12.14 +6.9GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 172 20.92 -3.9GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.27 321 16.60 -7.8GbXSEAsia ASEA .42e 2.8 ...q 18.44 14.97 6 15.25 -10.3GblXPakist PAK ... ... ...q 16.73 10.75 11 11.20 -9.5GblXChiInd CHII .35e 2.4 ...q 16.58 13.77 14.40 -5.7GblXNorway NORW .83e 5.8 ...q 14.95 11.22 26 14.32 +9.0GblXScUS n SCIU ... ... ...q 32.53 28.49 9 31.40 +1.6GblXScEu n SCID ... ... ...q 29.75 26.39 11 26.76 -3.5GblXScAs n SCIX ... ... ...q 27.08 24.06 1 24.96 -3.6GblXScJp n SCIJ ... ... ... 33.72 28.85 7 30.10 -5.0GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 28 24.31 -2.3GbXNigeria NGE .31e 1.4 ...q 27.10 17.64 20 21.69 -.1GbX US Inf PAVE ... ... ... 17.80 13.80 9 16.15 -3.8GblFound n BOSS ... ... ... 20.72 15.50 4 19.52 +12.7GlbXCop rs COPX .43e 1.8 ...q 29.34 19.75 25 23.58 -13.8GlbXSilv rs SIL ... ... ...q 36.36 28.21 58 28.35 -13.1GlbXLith rs LIT ... ... ...q 41.21 28.71 249 32.44 -16.3GbX Gold rs GOEX ... ... ...q 25.21 20.08 7 22.05 -5.4GbXUran rs URA ... ... ...q 16.36 11.81 377 12.63 -16.1GlblScape GSB .06 1.6 21 5.51 3.27 23 3.86 +8.7Globalstar GSAT ... ... ...dd 2.30 .44 4060 .48 -63.4GlobantSA GLOB ... ... 57 57.57 34.82 388 55.01 +18.4GlobusMed GMED ... ... 42 57.55 27.79 570 49.95 +21.5Glowpoint GLOW ... ... ...dd .65 .15 1082 .20 -45.8GoDaddy n GDDY ... ... 98 75.18 40.78 1485 69.76 +38.7GolLinhs s GOL ... ... ... 14.48 4.42 797 5.46 -37.7GoldFLtd GFI .02e .6 ... 4.70 3.33 6078 3.53 -17.9GoldResrc GORO .02 .3 83 6.92 3.37 358 6.67 +51.6GoldStdV g GSV ... ... ... 2.01 1.15 382 1.34 -23.4Goldcrp g GG .24 1.8 18 15.55 11.64 3824 13.29 +4.1tGoldenMin AUMN ... ... ... .65 .31 143 .30 -30.6GoldStr g GSS ... ... 6 .92 .56 435 .67 -25.2GldFld GV ... ... 11 6.38 3.60 30 4.30 -12.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 77 25.99 -2.0GS BDC n GSBD 1.80 8.7 11 23.25 18.78 161 20.58 -7.2GS ActbtInt GSIE ... ... ...q 32.48 27.37 75 29.16 -2.8GS ActEM GEM ... ... ...q 39.44 30.92 140 32.69 -8.7GS ActEur GSEU .60e ... ... 33.94 29.45 25 30.11 -5.0GS ActJpn GSIY ... ... ... 36.02 29.67 0 32.91 -2.2GS US LgC GSEW ... ... ... 46.27 40.58 8 43.84 +.8GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.45 -2.2GS CpBd n GIGB ... ... ... 50.44 47.71 2 47.91 -4.6GS ActLgC GSLC ... ... ...q 57.42 47.73 143 54.70 +2.5GS 0-1Yr n GBIL ... ... ... 105.09 99.91 31 100.13 +.2GS Indus n GVIP ... ... ... 57.97 47.74 9 55.31 +4.4GS SCap n GSSC ... ... ... 48.61 39.39 4 46.95 +8.4GSCI37 GSC ... ... ...q 28.00 17.55 2 26.84 +11.9GoldmanS GS 3.20f 1.4 21 275.31 214.64 3065 223.42 -12.3GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 48 27.14 -5.0GoldS pfN GSpN ... ... ... 28.34 25.95 28 26.58 -4.5GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 4 26.26 +1.5GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 20 23.98 +5.4GoldS pfA GSpA .96 4.1 ... 24.46 21.25 19 23.13 +2.6GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 74 23.09 +2.2GS MLPEn GER .64 10.6 ...q 7.48 5.25 255 6.06 -1.5GS MLPInc GMZ 1.38 15.5 ... 10.33 7.55 169 8.92 -.2GoodrPet n GDP ... ... ... 15.75 8.20 42 13.19 +20.9GormanR GRC .50 1.4 31 35.88 24.45 74 35.44 +13.6vjGrace GRA .96 1.3 21 77.37 58.48 620 73.18 +4.3Graco s GGG .53 1.2 14 49.69 34.89 719 45.03 -.4GrahamCp GHM .36 1.4 19 27.51 17.97 20 25.99 +24.2 GrahamH s GHC 5.32f .9 22 625.45 536.90 12 587.65 +5.2Graingr GWW 5.44f 1.8 27 322.34 155.00 451 307.56 +30.2Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 4 25.25 -6.2GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 3813 27.34 +2.6GranTrra g GTE ... ... ...dd 3.52 1.93 2040 3.48 +28.9GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 1.0 27 68.58 46.91 354 54.70 -13.8GranitPnt n GPMT 1.60f 8.6 57 19.30 16.15 174 18.65 +5.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 40.29 +3.1Gran Gld n BAR ... ... ... 142.87 123.68 37 124.66 -4.3GranCom n COMB ... ... ... 27.39 24.80 2 25.88 -1.1GranSP n COMG ... ... ... 32.29 24.96 0 30.19 +9.0GrphTInt n EAF ... ... ... 20.75 14.44 1364 18.46 +19.1GraphPkg GPK .30 2.1 15 16.74 12.65 2455 14.46 -6.4GrayTelev GTN ... ... 9 17.80 10.70 1033 15.95 -4.8GrayTvA GTN/A ... ... 22 15.75 9.50 1 14.65 +2.1GrtAjax n AJX 1.20 9.1 8 15.40 12.27 36 13.20 -4.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 6 24.82 -2.2GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 267 1.16 -10.1GrtWstBcp GWB 1.00f 2.4 17 46.03 33.27 166 42.43 +6.6GreenDot GDOT ... ... 37 79.12 37.81 244 72.09 +19.6GreenTrH n GHG ... ... ...cc 25.10 10.75 129 18.10 +39.8GreenbCos GBX .92f 2.0 10 54.45 41.45 687 46.90 -12.0Greenhill GHL .20 .7 ...dd 29.85 13.80 401 28.25 +44.9Greif A GEF 1.68 3.1 17 65.60 47.97 134 53.54 -11.6Greif B GEF/B 2.51e 4.3 13 71.95 52.50 7 58.30 -15.9tGriffon GFF .28f 1.6 18 24.50 17.45 190 17.50 -14.0Group1 GPI 1.00 1.5 9 84.47 51.62 440 65.25 -8.1GrubHub GRUB ... ... ...cc 120.07 42.42 1416 105.58 +47.0GAeroPac PAC 2.78e 2.9 ... 119.87 82.19 79 95.07 -7.5GpoASur ASR 3.31e ... ... 229.45 152.41 33 158.71 -13.0GpoAvalAc AVAL .40 4.8 ... 9.51 7.91 88 8.25 -2.9GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 7 9.23 -1.3tGpSuprvi n SUPV ... ... ... 33.85 10.20 2812 10.86 -63.0GpTelevisa TV ... ... ... 27.37 14.20 1223 18.63 -.2GuangRy GSH .63e 2.2 ... 37.43 24.75 4 27.56 -17.5Guess GES .90 4.2 ...cc 26.15 11.48 783 21.49 +27.3GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 58 21.39 -5.9Gug 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 10.0 ...q 23.88 21.08 43 21.83 -.5GuggChina 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 11.4 ...q 9.42 7.72 143 8.41 -5.5GugChinTc 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 -.2sGugStrOp GOF 2.19 10.0 ...q 21.86 18.80 160 21.85 +1.3Guidewire GWRE ... ... ...dd 96.19 67.82 1483 88.24 +18.8GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 37 33.60 +17.9H -HCA Hldg HCA .35p ... 16 108.85 71.18 1632 103.09 +17.4HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 125 40.60 +35.8HCP Inc HCP 1.48 5.8 14 33.67 21.48 5588 25.70 -1.5HDFC Bk HDB .37e .4 ... 110.77 85.56 526 105.64 +3.9HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 2 26.10 -1.4HFF Inc HF 1.80e ... 15 51.74 32.99 141 34.08 -29.9HMG HMG ... ... ...dd 16.33 8.94 9 14.30 +14.5HNI Corp HNI 1.18f 3.2 18 43.42 31.16 167 37.29 -3.3HP Inc HPQ .56f 2.5 8 24.75 17.10 9785 22.67 +7.9HRG Grp HRG ... ... ...dd 19.19 9.42 1270 13.28 -21.7HSBC HSBC 1.50e 3.2 ... 55.89 43.87 1119 46.94 -9.1HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 72 26.41 +2.3HSBC 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 ... ... 83 96.84 38.47 822 89.40 +53.9HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.86 5713 4.31 -43.1Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 7432 45.63 -6.6HalyrdHlt HYH ... ... 28 61.52 38.22 547 57.21 +23.9HamBchBr HBB .34 1.2 ... 41.00 20.97 50 28.24 +9.9HancFinOp BTO 1.48 4.0 ...q 41.00 31.24 40 37.20 -5.4HanJS JHS .87e 6.5 ...q 15.12 12.97 41 13.31 -10.4HanJI JHI 1.45e 9.0 ...q 18.85 15.85 20 16.03 -8.4HanPrmDv PDT 1.08a 6.6 ...q 17.33 14.50 54 16.31 -4.8HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 44 21.48 +.3HanPfd2 HPF 1.68 7.9 ...q 22.71 19.39 53 21.20 -1.3HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 31 18.45 -1.6HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 61 23.18 -6.0Hanesbds s HBI .60 2.7 11 25.73 16.38 3989 22.06 +5.5HannArms HASI 1.32 6.7 36 25.28 17.33 726 19.62 -18.5HanoverIns THG 2.16 1.8 65 123.43 85.64 178 118.83 +9.9HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 3 25.60 +1.1HarleyD HOG 1.48 3.5 13 56.55 39.34 2053 41.90 -17.6HarmonyG HMY .05 ... ... 2.53 1.52 3282 1.52 -18.7HarrisCorp HRS 2.28 1.6 26 170.54 108.29 432 144.76 +2.2Harsco HSC .20m .9 57 26.75 15.05 610 22.40 +20.1HarteHk rs HHS ... ... ... 12.16 7.27 10 11.25 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.65 -1.3HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 45 29.23 -.1HartfdFn HIG 1.00 2.0 17 59.20 49.67 1672 50.93 -9.5HartfFn wt HIG/WS ... ... ... 53.33 45.83 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 71 21.85 -3.5HavertyA HVT/A .38a 1.7 17 27.10 18.00 0 21.80 -6.6HawaiiEl HE 1.24 3.6 23 38.72 31.71 484 34.29 -5.1Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 255 6.03 +1.3HlthcrRlty HR 1.20 4.1 46 36.25 26.09 1239 29.06 -9.5HlthcreTr HTA 1.22 4.5 52 32.74 24.06 992 26.93 -10.4HeclaM HL .01e .3 ...dd 5.58 3.25 4182 3.44 -13.4HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 0 52.75 -.5Heico s HEI .13 ... ... 97.32 56.47 400 73.06 Heico A s HEI/A ... ... 47 79.00 48.28 104 60.90 HelixEn HLX ... ... 3 8.70 5.06 2782 8.45 +12.1HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 2425 65.05 +.6Hemisphrx rs HEB ... ... ... .74 .28 118 .31 -11.6HennCap n HCAC ... ... ... 11.00 8.97 1473 10.14 +3.5HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 388 11.19 +7.9Herbalif s HLF ... ... 24 56.75 30.36 1059 53.73 HercHld n HRI ... ... ... 72.99 35.89 203 56.40 -9.9HercTGC HTGC 1.24 9.8 12q 13.97 11.55 563 12.62 -3.8HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 2 25.27 -1.4HeritageIns HRTG .24 1.4 58 19.15 8.85 89 16.76 -7.0Hersha pfC HTpC 1.72 7.0 ... 26.28 23.82 1 24.45 -2.7Hersha rs HT 1.12 5.3 15 21.88 16.60 294 21.20 +21.8Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 4 23.90 -3.1Hersha pfE HTpE ... ... ... 26.40 22.66 1 23.45 -5.2Hershey HSY 2.62 2.8 20 115.82 89.10 895 94.18 -17.0HertzGl HTZ ... ... ... 27.27 9.26 4731 15.38 -30.4Hess HES 1.00 1.5 ...dd 67.15 37.25 3294 65.56 +38.1Hess pfA HESpA ... ... ... 75.17 48.24 56 73.75 +27.4HessMidP n HESM 1.33f 6.8 19 23.34 18.32 110 19.70 -.6HP Ent n HPE .56f 3.8 12 19.48 12.70 14739 14.71 +2.4Hexcel HXL .50 .8 24 73.42 50.50 634 66.04 +6.8Hi-Crush HCLP 1.05e 8.9 13 14.85 7.25 1115 11.75 +9.8HighPtRs HPR ... ... ...dd 7.60 2.66 1094 6.06 +18.1HighlFlR n HFRO ... ... ... 16.60 15.00 82 15.58 +.5HighwdPrp HIW 1.85 3.7 22 53.34 41.34 841 50.41 -1.0Hill Intl HIL ... ... ...dd 6.08 4.25 97 5.95 +9.2Hill-Rom HRC .80 .9 23 94.63 71.91 315 88.16 +4.6HillenInc HI .83 1.8 23 49.35 34.65 153 46.80 +4.7HillmCT pf HLMp 2.90 9.6 ... 36.95 26.41 1 30.23 -12.0HilltopH HTH .28 1.2 12 28.32 21.47 526 22.47 -11.3HilGrVa n HGV ... ... ... 47.75 32.20 1479 34.10 -18.7Hilton HLT .60 .8 39 88.11 60.54 5143 78.25 -2.0HoeghLP HMLP 1.72 9.6 11 20.00 15.33 106 17.90 -4.0Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 27 25.53 -5.1HollyEngy HEP 2.62f 9.4 13 36.05 26.09 197 27.99 -13.9HollyFront HFC 1.32 2.0 16 83.28 25.97 2236 66.98 +30.8HomeDp HD 4.12 2.1 25 207.61 144.25 2992 195.21 +3.0Honda HMC .84e 2.9 ... 37.29 27.05 404 29.31 -14.0HonwllIntl HON 2.98 2.1 63 165.13 131.42 2858 143.13 -6.7Honwll wi HON/WI ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 51

HorMan HMN 1.14 2.6 27 47.65 33.85 73 44.70 +1.4HorizGbl n HZN ... ... 28 19.26 5.13 480 5.92 -57.8HorizFn22 n HTFA ... ... ... 26.00 25.26 25.45 +.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 2 49.72 -1.2HorGKWld KLDW ... ... ...q 35.73 30.14 9 33.68 +.6HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.93 3 19.96 -6.7JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.82 +2.4Hormel s HRL .75 2.0 23 38.00 29.75 3476 37.24 +2.3Hornbeck HOS ... ... ...dd 4.87 2.07 230 3.90 +25.4HostHotls HST 1.00a 4.8 18 22.47 17.26 7205 20.86 +5.1HoulihnL n HLI 1.08 2.1 20 52.86 34.16 373 51.43 +13.2HstnAEn HUSA ... ... ... 1.04 .22 10714 .40 +20.6tHovnanE HOV ... ... ...dd 3.41 1.57 1333 1.66 -50.4HHughes HHC ... ... 27 140.38 114.28 274 131.40 +.1HuanPwr HNP 2.45e 9.5 ... 30.60 23.64 50 25.85 +3.4Hubbell HUBB 3.08 2.9 20 149.03 100.55 436 105.98 -21.7HubSpot HUBS ... ... ...dd 143.00 63.00 539 126.45 +43.0HudBayM g HBM .02 ... 8 10.25 5.25 709 5.40 -38.6HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.8 29 36.06 28.25 973 35.41 +3.4HugotnR HGT .09e 13.4 2 1.95 .55 180 .67 -52.1Humana HUM 2.00f .7 25 309.19 229.84 563 296.99 +19.7HuntCoFn HCFT .40m 11.6 5 4.98 2.55 31 3.41 -14.8FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 7 39.85 +3.9HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 41.47 -.5HuntgtnIng HII 2.88 1.3 20 276.69 183.42 289 215.80 -8.4Huntsmn HUN .65 2.2 10 36.09 24.51 3600 29.26 -12.1Huya n HUYA ... ... ... 50.82 15.25 6671 32.68 +103.5Hyatt H .60 .8 36 84.89 54.38 887 76.51 +4.0HysterYale HY 1.21 1.9 17 93.90 62.62 44 64.04 -24.8I -IAMGld g IAG 1.52f 26.7 95 7.25 4.80 3783 5.70 -2.2tICICI Bk IBN .16e 2.0 ... 11.26 7.89 15333 7.88 -19.0IDT Cp IDT 1.00f 17.4 ...dd 16.48 4.87 374 5.75 -45.8IEC Elec IEC ... ... ...cc 6.80 3.42 86 6.37 +54.6tING ING .14e 1.0 ... 20.58 14.18 2371 14.30 -22.5ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 71 25.56 +.1ING 6.375 ISF 1.59 6.1 ... 26.16 25.40 51 26.09 +1.5ION Geo rs IO ... ... ...dd 32.45 3.20 267 24.40 +23.5iPInvVix 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 1 24.80 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.31 71 30.33 -.4IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.14 -1.5IQ HdgLgS QLS ... ... ...q 24.53 20.86 21.90 IQ Ch SC n CSML ... ... ... 29.96 23.89 32 28.66 +2.2IQ HdgEv QED ... ... ...q 22.00 20.76 21.24 +1.6IQ HiYlVl n HYLV ... ... ... 25.58 22.89 71 24.09 -4.2IQ CorePl n AGGP ... ... ... 20.27 18.67 177 19.14 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 2 18.68 -4.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 3 23.63 -3.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 0 21.38 -5.3IQ 50HgEur HFXE ... ... ...q 21.45 19.05 0 19.26 -5.3IQ 50HIntl HFXI ... ... ...q 22.80 20.00 5 20.81 -3.9IQ RealRtn CPI ... ... ...q 27.90 27.17 2 27.66 +.9IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 8 26.48 +.6IQMrgArb MNA ... ... ...q 31.92 30.25 74 30.72 -1.1IQ 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 33.00 -5.5IQGblOilSC 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 20 27.43 -4.0IQVIA Hldg IQV ... ... 12 110.67 87.45 1735 99.19 +1.3IRSA IRS ... ... ... 32.97 16.51 103 17.44 -41.1iShGold IAU ... ... ...q 13.11 11.61 13678 11.97 -4.3iShGSCI GSG ... ... ...q 18.31 13.21 174 17.67 +8.5iSAstla EWA 1.01e 4.5 ...q 24.19 21.31 2810 22.49 -2.9iSAstria EWO .37e 1.7 ...q 27.41 20.58 120 22.38 -9.2iShBelg EWK .51e 2.6 ...q 23.00 19.33 22 19.53 -7.1iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 32790 31.89 -21.2iShCanada EWC .48e 1.7 ...q 30.60 26.33 1746 28.12 -5.1iShEMU EZU .86e 2.1 ...q 47.13 40.03 5183 40.55 -6.5iSFrance EWQ .58e 1.9 ...q 33.73 28.51 1415 30.19 -3.3tiShGerm EWG .60e 2.0 ...q 35.87 29.65 5415 29.53 -10.6iSh HK EWH .61e 2.5 ...q 26.93 23.03 3742 24.20 -4.8iSh SKor EWY .65e 1.0 ...q 79.07 65.76 2685 66.88 -10.7iShMexico EWW .78e 1.7 ...q 57.82 43.55 5469 46.92 -4.8iShNeth EWN .66e 2.2 ...q 34.09 28.69 701 30.21 -4.8iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.87 182 45.83 -4.1iShSoAfr EZA 1.02e 1.8 ...q 76.53 53.17 719 55.48 -20.7iShSpain EWP .99e 3.3 ...q 36.38 29.62 723 30.11 -8.1tiSSwedn EWD .76e 2.5 ...q 36.71 30.08 236 30.05 -11.4tiShSwitz EWL .75e 2.3 ...q 37.84 32.02 803 32.11 -9.8iShFrntr100 FM .30e 1.0 ...q 36.19 28.42 152 28.86 -12.9iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 21 48.86 -3.2iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.08 4 51.43 -5.6iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 5 48.35 -5.5iShEMkHY EMHY 3.98 8.7 ...q 51.12 44.85 26 45.96 -8.0iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.49 6 44.75 -10.7tiShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.58 72 38.72 -7.4iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 9 10.05 -7.2iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 7 22.93 +6.4iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 2 28.31 -3.6iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 42 87.17 -1.1iShEMktSC EEMS .89e 1.9 ...q 57.36 46.23 16 47.10 -11.3iShEMkBd LEMB .42e .9 ...q 50.78 44.22 75 44.37 -7.9iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 58 82.81 -1.8iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 234 57.19 -5.9iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.50 78 78.05 -2.2iShThai THD 1.88e 2.3 ...q 103.71 76.79 266 82.17 -11.2iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 52.19 +1.8iShChile ECH .71e 1.6 ...q 56.53 41.34 172 45.76 -12.3iShBRIC BKF .54e 1.3 ...q 50.94 37.01 38 41.40 -6.9iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 31 56.22 +1.4iShSilver SLV ... ... ...q 17.14 14.44 8801 15.07 -5.8iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 712 119.57 +.8iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 11 101.15 -4.2iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7iShMrnLG JKE 1.20e .7 ...q 179.35 138.04 11 173.30 +10.7iShMrnLC JKD 2.24e 1.5 ...q 167.90 145.50 19 153.97 -3.1iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 71 12.32 -24.4iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 12 17.35 -7.0iShSPTUS s ITOT ... ... ...q 65.40 54.98 919 62.47 +2.2iShSTNtMu SUB .86 .8 ...q 106.40 104.31 39 105.08 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 29 111.46 -1.4iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 1883 112.83 -1.1iShChinaLC FXI .87e 2.1 ...q 54.00 39.32 26721 42.36 -8.3iShTransp IYT 1.70e .9 ...q 206.73 162.38 478 185.52 -3.2iShChinaSC ECNS 1.73e 3.5 ...q 56.49 44.65 4 49.41 -2.3iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 5286 272.82 +1.5iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 6 183.19 -1.3iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 1731 106.23 -2.8iShEMkts EEM .59e 1.4 ...q 52.08 40.92 105341 42.69 -9.4iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 6241 114.51 -5.8iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 1 64.11 -.8iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 832 24.62 -1.8iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.3 ...q 62.55 53.59 14 54.09 -10.6iShGblTech IXN 1.10e .7 ...q 173.28 129.32 33 164.02 +6.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 13 50.41 -4.6iSMrnMCG JKH .59e .3 ...q 226.90 180.50 1 217.45 +7.4tiShIndones EIDO .35e 1.6 ...q 30.61 22.58 1273 22.32 -21.5iSSP500Gr IVW 2.03e 1.2 ...q 168.27 135.75 783 162.44 +6.3iShNYMun s NYF ... ... ...q 56.36 54.26 18 54.74 -1.9iShGblHcr s IXJ ... ... ...q 61.56 53.45 20 56.16 iShGblFin IXG 1.28e 2.0 ...q 76.01 61.45 21 63.89 -8.6iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 1297 83.25 +.4iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 740 37.08 +4.3iShCalMn s CMF ... ... ...q 59.75 57.68 66 58.50 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 333 49.96 -2.6iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 3 83.79 -.1iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 204 42.57 -5.9iShNANatR IGE .85e 2.3 ...q 38.33 30.59 563 36.47 +2.9iSh JPXNik JPXN ... ... ... 70.78 57.37 3 63.00 -3.0iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.02 296 82.82 -1.0iShLatAm ILF .60e 2.0 ...q 39.54 28.68 926 29.38 -14.0iShUSAMo MTUM .81e .7 ...q 114.69 88.11 844 109.49 +6.2iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 8 159.12 -.2iShPhilpns EPHE .20e .7 ...q 40.19 28.80 347 29.48 -24.1iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 2692 110.08 -3.6iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 420 108.99 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 3 42.79 -1.9iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 14 50.85 -3.0iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.34 4 37.93 -4.0iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.26 112 61.89 -6.3iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 7109 122.14 -3.7iSRTop200G IWY .82e 1.0 ...q 80.46 63.67 57 78.19 +6.9iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 43 62.90 +2.3iShIntSelDv IDV 1.51e 4.4 ...q 35.93 31.78 513 31.95 -5.4iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 21346 66.60 -5.3iShGerSC bt EWGS .69e 1.2 ...q 70.42 51.54 24 59.50 -7.5iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 488 88.37 -.9iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 45 59.98 -7.4iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 241 126.58 +4.9iShNorC bt ENOR .58e 2.1 ...q 29.21 21.54 1 27.50 +6.6iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 187 211.92 +1.8iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 2 178.77 +2.7iShIreland EIRL .55e 1.2 ...q 50.12 42.90 7 46.82 -2.4iSCorSPMid IJH 1.89e 1.0 ...q 201.14 168.25 1260 194.56 +2.5iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 23 57.96 -8.3iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 13829 85.28 -2.3iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 51 40.18 +1.9iShSft IGV .12e .1 ...q 193.77 134.79 455 181.95 +17.7iShCorUS n FTY ... ... ... 51.01 43.20 37 49.03 -1.2iShDenC bt EDEN .81e 1.3 ...q 71.11 61.98 23 63.26 -6.4iShNetw IGN .25e .5 ...q 55.29 44.16 13 52.11 +7.5iShNATch IGM .73e .4 ...q 201.77 143.13 41 192.94 +14.3iShResRE REZ 2.01e 3.2 ...q 67.72 53.83 9 62.96 +1.2iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 38 25.37 +.2iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 71 99.61 -1.7iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 44 100.61 +2.4iShGbl100 s IOO ... ... ...q 49.47 41.97 47 45.68 -.5iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 24 25.41 +.1iShConsSv IYC 1.50e .8 ...q 200.56 160.53 10 193.94 +8.2iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 2 110.43 -3.1iShIndia bt INDA .24e .7 ...q 38.21 31.67 6459 32.57 -9.7iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1410 121.31 -2.4iSMrnSCG JKK .87e .4 ...q 211.03 156.02 6 197.50 +10.1tiShPoland EPOL .42e 2.0 ...q 30.19 21.55 343 21.41 -21.0iSMCGth IJK 1.88e .8 ...q 233.09 190.88 110 224.39 +4.0iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 34 107.78 -1.8iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1647 143.58 +6.6tiSIndiaSC bt SMIN .10e .2 ...q 55.13 41.50 73 41.05 -21.9iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 1346 151.82 +2.2iSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 1610 132.24 +5.2iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 799 204.30 +9.4iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 20 131.53 -3.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1781 50.98 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 26738 163.88 +7.5iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 311 84.93 -5.8iShChina MCHI .61e 1.0 ...q 76.72 54.14 4629 63.65 -4.3iSEafeMnV EFAV 2.81e 4.0 ...q 76.51 68.11 444 70.89 -2.9iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 277 162.18 +2.5iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.97 12 66.65 -4.9iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 93 131.80 -.8 iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1489 53.07 +.5iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 85 152.05 -.1iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 211 162.02 +1.2iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 29 48.73 -1.6iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 605 27.56 -6.3iShTech IYW 1.20e .7 ...q 187.31 138.25 229 178.48 +9.7iShGblIndl EXI 1.40e 1.6 ...q 100.28 83.76 3 87.45 -5.8iShGblCSt s KXI ... ... ...q 54.58 47.79 76 48.90 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 8832 80.38 -.8iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 10 114.33 +4.5iSh0-5Tips STIP ... ... ...q 100.84 99.16 135 99.64 -.2iShHmCnst ITB .09e .2 ...q 46.56 33.10 1709 37.80 -13.5iShInds IYJ 1.65e 1.2 ...q 158.32 129.07 47 143.15 -2.9iShAerosp ITA 1.31e .7 ...q 207.47 155.02 238 191.90 +2.0iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 40 177.80 +2.0iShFinSv IYG 1.21e .9 ...q 142.14 110.06 110 129.71 -.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 119 49.35 +.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 12 61.51 -7.6iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 226 117.34 -1.7iShBroker IAI .65e 1.0 ...q 70.58 51.86 40 64.62 +2.9iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 544 41.65 +5.0iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 16 112.21 +1.0iShCrSPS s IJR ... ... ...q 86.70 66.77 4264 83.73 +9.0iShMedDev IHI 1.57e .8 ...q 206.75 160.37 78 201.11 +15.9iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 15 117.98 -6.9iShHltcPrv IHF .24e .1 ...q 182.86 139.65 1449 176.45 +12.5iShCorTInt IXUS 1.28e 2.2 ...q 67.93 56.86 1366 59.52 -5.6iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 15 151.22 -2.0iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 256 98.73 -3.4iShPeru EPU .70e 1.8 ...q 44.95 33.53 91 38.88 -5.1iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.28 7353 62.91 -4.8iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 14 36.51 +1.6iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 29 136.13 +1.9iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 61 73.83 +13.7iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 41 53.18 -1.3tiShEurope IEV 1.12e 2.5 ...q 50.81 44.01 822 44.23 -6.4iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 67 44.18 -1.6iSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 49 105.99 +10.7iShModAllo AOM .71e 1.9 ...q 39.05 36.79 57 37.45 -1.6iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 14 24.54 -5.0tiSMsciVal EFV 1.66e 3.3 ...q 59.57 50.85 1226 51.07 -7.5iSSCVal IJS 1.73e 1.1 ...q 169.45 132.50 179 163.99 +6.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 50 33.94 -2.0iShEafeGr EFG 1.37e 1.8 ...q 85.81 72.88 596 78.18 -3.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 4 24.40 -.5iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.60 -2.8iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 3 25.61 -3.2iShBd3-20 s IBDC ... ... ...q 26.38 25.81 8 25.99 -.3iStar STAR ... ... 4 12.29 9.75 663 10.69 -5.4iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 1 25.24 -.5iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 2 24.95 -2.2iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 1 24.76 -1.7ITT Inc ITT .54 1.0 17 57.62 38.36 1226 51.73 -3.1iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.6 23 100.04 79.59 184 92.12 +.8IDEX IEX 1.72 1.3 30 150.72 110.25 305 135.52 +2.7iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.3 29 179.07 135.07 1768 138.56 -17.0Imax Corp IMAX ... ... ...cc 26.70 17.58 322 22.20 -4.1ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 317 .25 -21.5ImpacMtg IMH ... ... 4 15.81 7.18 7 9.54 -6.1ImpOil g IMO .57 1.7 65 33.55 25.91 148 32.62 +4.6IncOpR IOR ... ... 29 14.25 8.51 2 13.35 +20.5IndCDrillg ICD ... ... ...dd 5.48 2.72 59 4.08 +2.5IndepHld IHC .25f .7 12 39.85 19.90 20 33.40 +21.7IndepRT IRT .78a 7.6 21 10.63 8.26 719 10.32 +2.3tIndiaFd IFN 1.82e 1.9 ...q 28.81 23.90 109 23.84 -8.7IndiaGCap IGC ... ... ...dd 1.63 .30 99 .52 -48.5IndoTel s TLK .67 ... ... 36.19 23.66 403 25.74 -20.1IndBach IBA .87e 1.5 ... 67.61 53.00 21 57.86 +1.0Infosys INFY .40e 2.1 17 19.10 13.88 7971 19.00 +17.1InfrREIT n HIFR 1.00 4.5 18 23.22 17.60 202 22.27 +19.9InfuSystem INFU ... ... ...dd 3.55 1.65 147 3.48 +51.1IngerRd IR 2.12f 2.4 21 97.67 79.63 1357 88.98 -.2Ingevity NGVT ... ... ... 84.87 53.62 233 81.22 +15.3Ingredion INGR 2.40 2.2 15 146.28 107.77 387 111.60 -20.2InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 118 35.34 +9.4InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 28.40 +1.6Innsuites IHT .01 .7 ...dd 3.70 1.23 6 1.50 -14.3Inphi IPHI ... ... 17 44.25 23.65 488 32.37 -11.6InsightS n INSI .80 4.3 ... 21.10 18.04 35 18.73 -5.9Insperity s NSP ... ... 31 101.90 34.88 201 93.80 +63.6InsprMed n INSP ... ... ... 41.01 22.50 135 36.17 +44.8InspMD 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 50.95 205 58.40 -23.1Instructre n INST ... ... ...dd 46.95 28.50 380 42.85 +29.5IntegerHl ITGR ... ... ...dd 67.91 40.01 180 65.10 +43.7Intellichk IDN ... ... ...dd 3.95 1.50 23 2.14 -16.4IntellgSys INS ... ... ...dd 9.90 3.30 1 9.25 +102.9Intelsat I ... ... ... 21.05 2.44 6379 16.54 +387.9InterXion INXN ... ... ... 67.19 44.03 750 62.06 +5.3IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1974 73.84 +4.6IntCtlHtls IHG ... ... ... 69.23 49.03 656 61.91 -2.5IBM IBM 6.28f 4.5 10 171.13 137.45 4505 140.04 -8.7IntFlav IFF 2.76f 2.2 32 157.40 122.11 484 123.70 -18.9IntlGmeT n IGT .80 3.5 ... 31.00 17.92 2840 23.12 -12.8IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 17 66.94 50.00 2557 52.44 -9.5IntlSeaw n INSW ... ... ... 24.78 15.23 237 23.89 +29.4IntTower g THM ... ... ...dd .78 .29 130 .50 +16.5Interpublic IPG .84 3.5 16 26.01 18.30 2973 23.71 +17.6IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 1 25.29 -.7inTestCorp INTT ... ... 19 10.25 5.75 19 7.25 -16.2IntPotash IPI ... ... ...dd 5.31 2.14 1067 4.19 -12.0Intrexon XON ... ... ...dd 25.88 10.26 1850 13.37 +16.1Inuvo INUV ... ... ...dd 1.24 .68 16 .75 -7.4Invacare IVC .05 .3 ...dd 20.00 12.30 102 18.95 +12.5Invesco24 n IHTA ... ... ... 10.33 8.28 31 9.19 -10.9InvHiIn23 n IHIT ... ... ... 10.32 9.53 36 9.92 +1.3InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 92 10.68 -6.2Inv Bond VBF .83a 4.6 ...q 20.29 17.47 29 17.82 -10.4InvCAVal VCV .79 6.7 ...q 13.20 11.53 84 11.75 -6.6InvDynCrd VTA .90 7.7 ...q 12.10 11.33 135 11.65 -.5PSAerDef 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 +5.3tInvHiInc2 VLT 1.24 9.2 ...q 15.25 13.50 21 13.48 -8.3Invsco iim IIM .84 6.0 ...q 15.47 13.64 79 14.11 -5.3tInvesco IVZ 1.16 4.4 11 38.43 26.37 3705 26.59 -27.2InvMtgCap IVR 1.68 10.5 7 18.86 15.15 1070 15.97 -10.4InvMtg pfA IVRpA 1.94 7.8 ... 25.56 24.24 9 25.02 InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 13 25.96 +.8InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 47 24.61 -1.5Invsco oia OIA .39 5.2 ...q 8.25 7.34 51 7.50 -6.3InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 66 11.74 -5.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 106 11.82 -5.4InvPAVal VPV .79 6.7 ...q 12.68 11.54 47 11.80 -2.9Invsco iqi IQI .76 6.4 ...q 13.04 11.70 98 11.94 -4.6InvSrInco VVR .31 7.3 ...q 4.60 4.26 663 4.28 -2.5InvTrIG VGM .88 7.1 ...q 13.80 12.09 113 12.36 -6.2InvTrNY VTN .85 6.6 ...q 14.00 12.61 37 12.79 -6.8InvTech ITG .28 1.3 ...dd 23.96 17.63 176 21.02 +9.2InvRlEst IRET .28 4.9 7 5.99 4.05 669 5.69 +14.0InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 1 24.26 -6.7Invitae n NVTA ... ... ...dd 10.44 4.35 673 7.22 -20.5InvitHm n INVH .44 1.9 ... 24.30 20.25 1988 23.03 -2.3iPBetaCmd BCM ... ... ...q 32.00 25.10 0 29.79 +1.8iPS&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 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 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.3 30 41.52 30.78 1233 34.65 -8.2iShItaly rs EWI ... ... ...q 34.45 27.55 950 28.55 -6.2iShJapan rs EWJ ... ... ...q 64.71 52.81 9722 58.10 -3.1iSMlasia rs EWM ... ... ...q 36.56 30.46 770 30.74 -6.8iShSing rs EWS ... ... ...q 28.35 23.33 1124 23.79 -8.3tiSTaiwn rs EWT ... ... ...q 39.36 35.15 6881 35.32 -2.5iSh UK rs EWU ... ... ...q 38.05 32.87 1968 34.50 -3.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 2536 49.64 -1.2iShCmdOpT CMDT ... ... ...q 41.95 33.66 1 36.48 -1.9iShCvBd ICVT .67e ... ...q 60.09 51.90 5 57.57 +4.4iShCorEM IEMG .95e 1.8 ...q 62.70 49.43 20346 51.63 -9.3iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.34 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.45 -4.0iShColomC ICOL .43e 2.9 ...q 16.51 13.45 0 14.75 +2.2iShEnhBd n IGEB ... ... ... 50.77 47.60 1 47.88 -4.8tiShDefBd n HYDB ... ... ... 51.96 49.25 1 49.40 -2.5iShFSIntSC ISCF .12p ... ...q 34.73 27.98 59 31.53 -2.8iShRs2500 n SMMD ... ... ... 47.19 38.87 45.69 +4.6iShFacSIntl INTF .17p ... ...q 31.21 26.13 121 27.43 -4.9iShArgGl n AGT ... ... ... 32.94 23.02 7 23.29 -22.8iShFS USA LRGF .19e ... ...q 33.93 28.54 129 31.99 +.6iShFSUsaSC SMLF .23e ... ...q 43.45 34.88 51 41.99 +6.3iShFacSGbl ACWF .11p ... ...q 34.07 27.04 6 29.87 -2.6iSh iBd23 n IBML ... ... ... 25.96 24.64 19 25.02 -.8iSh IntDv n IDEV ... ... ... 62.47 53.10 17 55.53 -5.1iShMgRE rs REM ... ... ...q 48.54 39.80 167 43.67 -3.4iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 556 46.67 -1.0iShDvlValu IVLU ... ... ...q 28.44 23.90 28 24.92 -5.7iSh 3-10yr n IMTB ... ... ... 50.70 47.14 4 47.85 -3.7iShSaudi KSA ... ... ... 31.99 24.69 187 31.06 +18.6iSh MinVl n SMMV ... ... ... 31.76 27.25 4 30.99 +6.1iShIntDevM IMTM .30p ... ...q 33.00 27.90 19 29.57 -3.1iShIntDevQ IQLT .55p ... ...q 31.40 27.21 17 28.52 -3.8iShLwCarb CRBN .94p ... ...q 125.97 106.96 8 114.46 -2.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.77 -2.0iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 38 25.22 -4.8tiShMsciChA CNYA ... ... ... 35.68 27.25 10 27.27 -14.9iSh IntDvGr IGRO ... ... ... 62.04 53.77 6 53.84 -9.3iShMultiTc TCHF ... ... ... 43.01 34.12 0 40.79 +5.2iShMultInd INDF ... ... ... 33.67 29.24 0 30.09 -5.6iShMultHl HCRF ... ... ... 35.18 29.11 2 32.85 +3.9iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 61 25.38 +.1iShMultMat MATF ... ... ... 36.19 30.14 32.28 -5.6iSh MultFin FNCF ... ... ... 37.85 30.16 2 33.13 -6.3iShMultiEn ERGF ... ... ... 30.71 23.28 28.83 +1.8iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 24 90.76 -.1iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 24.55 -7.3iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 451 34.23 -1.6iSh MulConD CNDF ... ... ... 34.53 27.45 33.75 +7.8iSh MultUt UTLF ... ... ... 28.56 23.93 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 1580 30.01 +.7iShGblReit REET .94e 3.7 ...q 26.68 23.40 65 25.63 -1.8iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.03 -2.4iSh AdapC DEFA .48p ... ... 30.45 27.17 29.19 -.7iSh AdapEu DEZU .56p ... ... 30.64 27.16 28.37 -1.4iShCoreInt IAGG ... ... ... 53.61 51.09 46 52.68 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 89 57.74 -3.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 4 95.30 -2.1iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 5 26.90 +1.9iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 2 68.09 +.3iShEafeMV HEFV ... ... ...q 28.27 26.08 3 27.83 +.9iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 8 24.38 -3.8iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.63 -2.5iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.50 287 47.09 -6.1iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 34.85 -4.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 31 25.54 -.5tiShEm exCh EMXC ... ... ... 58.49 47.81 1 47.70 -11.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 5 24.13 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 34 25.43 iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.86 -.1iShRussia rs ERUS ... ... ...q 39.23 28.19 390 33.09 -1.3iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 638 29.62 -.2iShCHMex HEWW 1.41p ... ...q 21.71 18.16 1 19.14 -4.3iShH10yCBd CLYH .31e ... ...q 27.42 25.11 0 25.55 -3.3iShCHSpain HEWP .31p ... ...q 23.80 20.85 1 21.74 -1.9iShHEmBd EMBH .30e ... ...q 27.37 25.12 2 25.21 -5.0iShCHItaly HEWI .55p ... ...q 19.17 16.12 17.00 +1.0iShShMMu MEAR .27e ... ...q 50.18 49.61 22 50.03 +.4iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 2 31.08 +.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.85 8 26.40 -1.7iShGbMM rs PICK ... ... ... 37.91 25.64 614 32.23 -6.9iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 29.73 +1.1iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 15 50.31 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.89 +2.3iSh ESG s ESGE ... ... ... 37.04 15.90 77 33.10 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 10 26.45 -3.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 219 50.14 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 714 32.26 -3.2iShCHSoK HEWY .48p ... ...q 32.01 28.50 28.70 -5.2iShFacEmg EMGF .13p ... ...q 53.84 41.97 58 45.24 -8.6iSh iBd26 n IBDR ... ... ... 24.92 22.99 20 23.26 -5.2iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 66 25.15 +.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 80 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 84 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 61 24.29 -3.1iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 69 24.34 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 62 23.87 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 53 24.06 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 138 24.37 -1.7IsoRay ISR ... ... ...dd .65 .36 47 .44 +9.0IsraelChm ICL .27e 5.9 ... 4.99 3.85 70 4.61 +14.1IssuerDir ISDR .20 1.0 69 21.85 11.65 1 20.00 +9.0ItauCorpb ITCB 2.48e 16.8 71 16.34 10.28 92 14.72 +9.5ItauUnibH ITUB .32e 3.1 ... 16.98 9.92 8531 10.30 -20.7IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 41 14.34 -5.2J -JAlexHld n JAX ... ... 33 12.80 8.70 22 11.50 +18.6JJill n JILL ... ... 7 12.77 4.17 921 9.33 +19.6JBG Smth n JBGS .90 2.5 ... 38.91 30.79 1295 36.51 +5.1JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.84 -1.8JMP Grp JMP .36 6.7 77 7.70 4.92 32 5.36 -4.3JMP Gp 23 JMPB 2.00 7.7 ... 26.00 25.10 7 25.86 +2.3JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 69 26.19 -3.2JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 11 59.99 -4.0JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.18 131 57.16 -4.8JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 22 53.08 -9.0JPM DREq JPUS .26p ... ...q 74.59 64.52 22 70.85 +.5JPM DivInt JPIH ... ... ... 30.68 27.59 29.44 -1.9JPMDsfEu JPEU ... ... ... 64.34 56.44 1 57.74 -4.3JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 25.76 -1.3JPM Qual n JQUA ... ... ... 27.51 24.85 26.43 +1.3JPM Mom n JMOM ... ... ... 27.78 24.95 2 26.64 +3.9JPM MinV n JMIN ... ... ... 26.62 24.93 25.82 +.1JPM US Dv JDIV ... ... ... 26.74 24.18 25.70 -3.0JPM DivAlt JPHF ... ... ... 28.92 24.80 11 24.96 -4.6JPM FutSt n JPMF ... ... ... 25.34 23.93 24.28 -3.5JPM UlSh n JPST ... ... ... 51.03 48.88 344 50.17 +.2JPM SCap n JPSE ... ... ... 32.53 27.03 15 31.54 +6.3tJPM GlB n JPGB ... ... ... 52.89 49.78 35 49.75 -2.8JPM Evnt n JPED ... ... ... 25.96 24.55 25.96 +3.0JPM Disc n JPHY ... ... ... 52.80 49.30 7 49.74 -3.0JPM USMid JPME ... ... ... 66.84 58.25 20 64.72 +1.5JPMorgCh JPM 2.24f 2.1 15 119.33 86.62 14408 104.93 -1.9JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 18 25.48 +.4JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 49 26.27 -2.8JPMAlerian AMJ 2.29 8.8 ...q 30.74 23.17 1124 26.05 -5.2JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 43 26.15 -1.9JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 20 26.35 -2.3JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 50 26.50 -1.6JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 1169 27.51 +4.8JacobsEng JEC .60 .9 25 72.18 49.31 590 63.40 -3.9JaggedPk n JAG ... ... ... 16.55 10.55 891 12.99 -17.7JHardie s JHX .38e 2.3 77 18.79 13.55 10 16.72 -5.1Jan 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 73 50.06 -.2tJanusHn n JHG 1.44f 4.7 ... 41.64 30.60 785 30.39 -20.6JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 14 11.74 -.6Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 1982 22.85 -13.7JeldWen n JELD ... ... ...dd 42.27 26.32 611 28.37 -27.9JernignC n JCAP 1.40 7.2 12 23.34 15.90 282 19.40 +2.1Jianpu n JT ... ... ... 9.49 4.75 85 6.61 +2.0JinkoSolar JKS ... ... 28 30.50 11.48 823 14.30 -40.5JBeanTch JBT .40 .4 35 122.65 84.81 282 90.90 -18.0JHMultLgC JHML .10p ... ...q 37.14 31.32 23 35.12 +1.0JH MultMdC JHMM .08p ... ...q 36.30 30.55 56 34.76 +1.9JH MultCns JHMC .07p ... ...q 33.38 27.14 4 31.87 +4.2JH MultFin JHMF .08p ... ...q 39.70 31.54 2 36.06 -1.9JH MultHltC JHMH .05p ... ...q 34.56 29.08 1 31.80 +2.1JH MultTch JHMT .09p ... ...q 47.46 35.22 2 44.84 +9.2JH MultEn JHME ... ... ... 33.93 24.30 1 31.98 +7.8JH MultMat JHMA ... ... ... 38.20 30.54 34.27 -4.6JH SmCap n JHSC ... ... ... 28.88 24.27 3 26.92 +3.1JH MultDev JHMD ... ... ... 32.58 27.75 9 28.81 -5.3JH MultUt JHMU ... ... ... 29.74 25.00 0 27.81 +1.1JH MulCnSt JHMS ... ... ... 28.79 24.55 0 25.80 -7.0JH MultInd JHMI ... ... ... 37.55 29.96 1 33.74 -3.8JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 27 16.93 -2.8JH TxAdY HTY 1.28 14.9 ...q 9.74 8.27 16 8.61 -2.4JohnJn JNJ 3.60f 3.0 16 148.32 118.62 5296 122.00 -12.7JohnContl n JCI 1.04e 3.1 23 44.37 32.89 4076 33.29 -12.6JonesEngy JONE ... ... ...dd 2.21 .28 12096 .42 -62.3JonesLL JLL .82f .5 28 178.75 115.71 312 164.71 +10.6Jumei Intl JMEI ... ... 28 4.20 2.00 1863 2.54 -13.0JnprNtwk JNPR .72 2.6 15 30.29 23.61 4486 27.26 -4.4Jupai n JP .40f 2.1 10 29.00 7.36 67 18.67 +1.0tJustEngy g JE .41 ... 1 5.91 3.53 660 3.51 -18.2JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.32 -6.2K -K12 LRN ... ... 59 18.79 12.72 120 16.53 +4.0KAR Auct KAR 1.40 2.6 19 56.75 40.27 915 54.54 +8.0KB FnclGp KB ... ... ... 63.96 44.21 557 46.40 -20.7KB Home KBH .10 .4 30 38.80 20.68 3218 25.38 -20.6KBR Inc KBR .32 1.8 13 21.70 14.40 1701 17.86 -9.9KCAPFn 19 KAP 1.84 7.3 ... 26.02 25.05 0 25.35 +.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 52

KKR KKR 1.31e 5.4 11 25.10 17.96 5478 24.45 +16.1KKR pfA KKR.PRA ... ... ... 27.69 25.45 21 26.91 -.4KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 11 26.40 -1.3KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 150 16.48 +2.7KKR RE n KREF 1.72e ... ... 22.30 18.09 80 19.79 -1.1KMG Chm KMG .12 .2 18 79.35 45.65 141 74.51 +12.8KT Corp KT ... ... ... 18.82 12.70 390 13.21 -15.4Kadant KAI .88f .9 27 114.00 74.15 55 94.75 -5.6Kadmon n KDMN ... ... ... 5.86 2.05 774 3.89 +7.5Kaman KAMN .80 1.1 34 75.08 47.66 142 70.61 +20.0KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 0 25.40 -6.8KC Southn KSU 1.44f 1.4 19 114.91 99.47 975 105.25 KapStoneP KS .40 1.2 12 35.01 20.27 461 34.55 +52.3KaynAEnD KED 1.60 9.4 ...dd 19.07 14.10 30 17.11 -1.7KA EngTR KYE 1.32m 14.1 ...q 11.45 8.30 72 9.33 -7.3KA MLP KYN 1.80 9.7 ...q 20.38 14.38 289 18.52 -2.8KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 9 25.06 -.8KAMidsEn KMF 1.80m 14.1 ...q 15.56 11.36 81 12.80 -7.2KeanGrp n FRAC ... ... ... 19.83 12.51 866 13.80 -27.4Kellogg K 2.16 3.1 17 71.65 56.40 3049 69.67 +2.5KelsoTch g KIQ .03f 6.7 ... .88 .24 7 .45 -13.5Kemet KEM ... ... 5 27.35 12.60 2103 23.85 +58.4Kemper KMPR .96 1.3 23 82.53 36.35 318 75.25 +9.2Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 1 26.05 -.1Kennamtl KMT .80 2.2 23 52.52 32.23 1055 36.07 -25.5KennWils KW .76 3.6 ...cc 21.55 15.95 952 21.05 +21.3KenonHld n KEN ... ... ... 33.22 12.79 5 15.17 -29.9KeyEngy KEG ... ... ... 20.28 8.20 99 16.01 +35.8Keycorp KEY .48f 2.4 14 22.40 16.28 11000 19.60 -2.8Keycorp pfI KEYpI ... ... ... 29.97 26.55 50 26.73 -7.6Keysight KEYS ... ... 44 62.41 37.90 762 59.07 +42.0KilroyR KRC 1.82f 2.4 16 77.73 62.91 375 75.19 +.7KimbRoy n KRP 1.68f 7.3 ... 23.50 15.06 24 22.93 +41.1KimbClk KMB 4.00 3.8 20 134.30 97.10 2178 104.53 -13.4Kimco KIM 1.12 6.6 18 21.24 13.16 3908 17.07 -6.0Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 2 25.11 -.3Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 41 24.25 -3.2Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 17 24.27 -3.3Kimco pfL KIMpL ... ... ... 25.99 20.01 31 22.99 -7.1KindMorg KMI .80f 4.6 24 21.25 14.69 11866 17.48 -3.3KindM pfA KMIpA ... ... ... 45.00 29.98 254 34.09 -10.2KindredHlt KND .48 5.3 ...dd 11.90 5.50 420 9.05 -6.7tKingsway KFS ... ... ...dd 6.20 2.90 23 2.85 -43.6Kinross g KGC ... ... 28 4.91 3.48 4218 3.67 -15.0KirbyCp KEX ... ... 35 94.05 59.25 390 83.50 +25.0KirklLak n KL .02e ... ... 20.81 11.52 551 20.38 +32.7KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 21.57 13.87 499 17.29 -11.8KlondexM g KLDX ... ... ... 3.89 1.29 743 2.30 -11.9KnSwftT rs KNX .24 .6 24 51.94 34.30 3690 38.05 -13.0Knoll Inc KNL .60 2.9 14 24.00 16.57 136 20.70 -10.2KnotOffsh KNOP 2.08 9.5 ... 24.00 19.15 66 22.00 +6.0Knowles KN ... ... 13 17.73 10.95 545 15.33 +4.6Kohls KSS 2.44 3.3 14 79.92 36.21 2545 73.71 +35.9Koppers KOP 1.00 2.6 10 51.80 33.90 66 38.45 -24.5KoreaElc KEP ... ... ... 20.38 14.12 256 14.39 -18.7KoreaFd KF 4.50e ... ...q 44.64 37.49 2 37.60 -8.9KornFer KFY .40 .7 25 68.34 31.53 385 60.54 +46.3KosmosEn KOS ... ... ...dd 8.62 5.15 3412 8.26 +20.6KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.35 -3.3KrS ChIn n KWEB ... ... ... 68.39 53.99 1678 58.85 +.4tKranChinA KBA 9.93e ... ...q 39.22 29.27 1087 29.34 -14.8KraneChCm KCNY .22e .6 ...q 37.87 32.97 9 35.38 +.8KranShFtse KEMP ... ... ...q 29.85 23.81 24.27 -8.8KrnChEnv n KGRN ... ... ... 27.96 21.30 21.30 -15.8tKrnOnBelt n OBOR ... ... ... 28.16 22.76 21 22.73 -11.1tKrS CnTc n KEMQ ... ... ... 28.97 23.51 61 23.91 -6.3KratonCp KRA ... ... 15 53.99 31.48 127 45.72 -5.1Kroger s KR .56f 2.0 11 31.45 19.69 14987 28.43 +3.6KronosWw KRO .68 3.1 8 29.49 17.11 608 21.72 -15.7Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 6.4 11 63.10 30.70 2321 37.31 -38.0L-3 Tch LLL 3.20 1.7 19 218.71 164.34 440 191.48 -3.2LCI Inds LCII 2.40f 2.6 16 132.73 80.95 183 91.45 -29.7tLG Display LPL ... ... ... 17.05 8.08 1040 7.88 -42.7LGL Grp LGL ... ... 17 6.70 4.25 1 5.19 -7.6LMP CapIn SCD 1.24f 9.7 ...q 14.75 12.22 39 12.74 -8.7LSB Inds LXU ... ... ...dd 11.71 4.75 69 5.15 -41.2LSC Com LKSD 1.04f 6.6 ... 22.37 11.58 215 15.84 +4.6LTC Prp LTC 2.28f 5.3 18 52.85 34.46 142 42.87 -1.6LaZBoy LZB .48 1.6 21 34.25 23.15 385 30.85 -1.1LabCp LH ... ... 21 190.36 146.68 896 179.50 +12.5LadderCap LADR 1.30f 8.3 15 16.27 12.83 1365 15.66 +14.9LadThalFn LTS .04 1.1 ...dd 3.84 2.21 166 3.52 +11.4LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.65 20 25.72 +1.6LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 0 24.36 -2.2LambWst n LW .77 1.1 26 69.55 42.58 607 68.72 +21.7Lannett LCI ... ... 5 30.35 12.70 777 13.65 -41.2LaredoPet LPI ... ... 4 13.46 7.41 2452 9.39 -11.5LVSands LVS 3.00 4.0 21 81.45 59.16 3055 75.62 +8.8LaSalleH LHO .90m 2.6 19 36.13 24.10 2264 34.34 +22.3LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 1 24.98 -.5LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 19 24.68 -4.1tLatam Air LTM ... ... ... 17.39 9.95 675 10.11 -27.3LatAmDisc LDF .03e .3 ...q 13.25 9.27 1 9.48 -17.5LattDvMkt RODM .62e 2.2 ...q 31.02 26.80 162 28.16 -3.6tLattEmMkt ROAM .43e 1.9 ...q 28.12 22.21 46 22.25 -13.7Latt RE n RORE ... ... ... 16.02 13.27 2 15.54 +.3LattUSEqt ROUS .39e ... ...q 33.42 27.25 4 31.31 +.1LattGblSC ROGS .57e 1.8 ...q 33.42 28.27 2 31.22 -1.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.13 -2.2LazGlobTR LGI .95 5.2 ...q 19.39 15.68 23 18.27 +1.5Lazard LAZ 1.76f 3.6 13 60.00 40.50 556 48.74 -7.2tLazWldDiv LOR .69 6.7 ...q 12.63 10.37 33 10.34 -11.1LeafGrp LFGR ... ... ...dd 11.40 6.35 42 10.85 +9.6LearCorp LEA 2.80f 1.5 14 206.36 135.62 1620 188.55 +6.7Lee Ent LEE ... ... 6 3.30 1.80 608 2.90 +23.4LegacyAc n LGC ... ... ... 9.91 9.51 2 9.63 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 1 10.10 +1.6LeggMason LM 1.36f 3.9 10 47.13 34.56 1047 34.98 -16.7LegMas56 n LMHA ... ... ... 28.47 25.57 15 26.48 -2.9LegM 5,4 56 LMHB ... ... ... 25.73 23.37 43 24.64 -2.5LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 6 26.74 -5.1LM EM LoV LVHE ... ... ... 31.44 26.00 3 27.41 -.4LeggPlat LEG 1.52f 3.4 21 53.96 39.57 2171 44.36 -7.1LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.09 -.2LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 1322 58.65 -9.2LejuHldgs LEJU .20e ... ...dd 2.54 .96 18 1.44 LendingClb LC ... ... ...cc 6.56 2.57 2606 3.76 -9.0LennarA LEN .16 .3 14 72.17 48.71 3478 52.04 -17.7LennarB LEN/B .16 .4 11 58.65 39.76 35 42.13 -18.5Lennox LII 2.56f 1.3 27 223.05 160.18 529 193.89 -6.9Leo Hld un LHC ... ... ... 10.90 9.40 10.20 +2.3LevelBr n LEVB ... ... ... 5.52 3.50 28 3.78 -13.1LexRltyTr LXP .71 8.2 11 10.65 7.59 1749 8.68 -10.1LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 6 49.00 -4.5Libbey LBY .47 5.8 ...dd 10.30 4.60 153 8.06 +7.2LbtyASE USA .72e 11.3 ...q 6.80 5.53 1253 6.36 +1.0LbtyASG ASG .38e 5.8 ...q 6.79 4.72 143 6.58 +18.8LibOilSv n LBRT ... ... 57 23.90 16.00 277 19.22 -16.1LibtProp LPT 1.60 3.6 16 45.40 37.77 697 44.54 +3.6LifeStorg LSI 4.00 4.1 34 98.46 69.00 309 97.53 +9.5LightInBox LITB ... ... ...dd 3.46 1.61 21 2.18 -5.2LilisEn n LLEX ... ... ...dd 6.30 2.96 221 5.23 +2.3tLincNat LNC 1.32 2.1 9 86.68 62.08 1243 62.25 -19.0LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.24f 1.3 47 103.03 83.57 299 98.21 +11.3LineCp n LN ... ... ... 47.81 33.91 199 42.41 +3.5LionsGat A LGF/A .36 1.4 ... 36.48 21.54 519 24.86 -26.5LionsGat B LGF/B .36 1.5 ... 34.41 19.97 404 23.55 -25.8LiqTech LIQT ... ... ...dd .84 .26 139 .75 +32.0LithiaMot LAD 1.16f 1.2 12 127.99 87.90 501 96.41 -15.1LiveNatn LYV ... ... ...cc 49.11 33.84 1620 48.69 +14.4LloydBkg LYG .47a 14.3 ... 4.21 3.23 3358 3.31 -11.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.7 36 363.00 274.69 1423 295.24 -8.0Loews L .25 .5 14 53.59 45.01 1472 48.29 -3.5tLomaNeg n LOMA ... ... 12 26.89 10.84 878 10.60 -54.0LaPac LPX .13p ... 14 31.19 23.39 894 26.93 +2.6Lowes LOW 1.92f 2.0 21 108.98 70.76 3945 96.00 +3.3Lubys LUB ... ... ...dd 3.20 2.35 34 2.62 -.8LumberLiq LL ... ... ...dd 41.33 19.41 638 24.81 -21.0LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 17 65.30 31.50 95 35.25 -36.7Lydall LDL ... ... 15 60.00 37.50 108 43.55 -14.2LyonBas A LYB 4.00f 3.7 9 121.95 80.19 1619 109.35 -.9M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 1351 168.68 -1.4M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1013.00 -1.7MAG Slv g MAG ... ... ... 13.84 9.29 90 10.55 -14.6MBIA MBI ... ... ...dd 10.97 6.04 690 8.99 +22.8MDC MDC 1.20 4.0 11 35.18 26.45 467 30.04 -5.8MDU Res MDU .79 2.7 24 29.28 24.29 496 28.73 +6.9MFA Fncl MFA .80 10.5 10 8.90 6.72 2131 7.62 -3.8MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 3 25.97 -1.5MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 15 25.18 -.5MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.13 -21.3tMFS CAMu CCA .60 5.9 ...q 14.00 10.24 3 10.25 -10.9MCR MCR .72a 9.1 ...q 8.76 7.85 89 7.90 -6.8MGF MGF .41 9.1 ...q 5.01 4.45 33 4.51 -5.8MFS HInM CXE .30 6.1 ...q 5.51 4.84 79 4.92 -6.1MFS HYMu CMU .28 6.2 ...q 4.89 4.37 38 4.48 -3.0MFS IHI CIF .25 9.9 ...q 3.03 2.46 41 2.50 -15.0MIN MIN .42 11.0 ...q 4.35 3.79 201 3.85 -7.2MFS InvG CXH .50 5.5 ...q 10.33 9.08 11 9.21 -5.1MMT MMT .52 9.2 ...q 6.29 5.57 78 5.64 -7.1MFM MFM .38 5.8 ...q 7.41 6.41 78 6.58 -4.2MFV MFV .58 10.0 ...q 6.84 5.49 7 5.80 -2.0MGIC Inv MTG ... ... 8 16.21 9.97 3007 10.75 -23.8MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 457 30.85 +5.8tMGM Rsts MGM .48 1.7 8 38.41 28.36 8528 28.38 -15.0MI Homes MHO ... ... 12 37.41 24.08 255 26.03 -24.3MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.3 31 39.38 31.60 1081 33.92 -4.4sMRC Glbl MRC ... ... 23 21.62 14.01 1131 21.60 +27.7MSA Safety MSA 1.52f 1.6 55 97.36 65.95 154 95.62 +23.3MSC Ind MSM 2.32 2.7 16 99.94 65.42 267 85.17 -11.9MSCI Inc MSCI 1.52 .9 44 174.14 100.84 534 164.61 +30.1MSG Netw MSGN ... ... 11 26.30 16.25 1019 24.30 +20.0MV OilTr MVO .76e 7.3 8 10.60 4.80 23 10.34 +23.1MVC Cap MVC .60 6.2 ...q 10.97 9.52 137 9.62 -8.9MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 3 25.31 -2.0tMacQUtlDv MFD 1.20 11.2 ...q 14.75 10.77 59 10.73 -13.7MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 31 22.35 -13.3Macerich MAC 2.96 5.2 31 69.73 52.12 1010 57.02 -13.2MackCali CLI .80 3.9 10 28.16 15.86 389 20.50 -4.0Macquarie MIC 5.24e 12.4 8 79.51 36.20 617 42.23 -34.2Macys M 1.51 3.9 12 41.33 17.41 4930 38.48 +52.8MadCvCall MCN .72 9.7 ...q 8.04 7.09 50 7.40 -4.1sMadSqGd n MSG ... ... 94 284.19 189.96 1236 303.29 +43.8MadStSec MSP 1.04 8.9 ...q 12.30 10.72 6 11.75 +.3MagellMid MMP 3.75f 5.5 20 75.82 54.82 704 68.33 -3.7 Magna g s MGA 1.32f 2.2 10 67.47 44.55 1697 58.79 +3.7MagnaChip MX ... ... 6 13.40 8.85 140 10.05 +1.0Maiden prA MHpA 2.06 8.7 ... 25.71 18.80 64 23.63 -4.3Maiden pfC MHpC 1.78 8.2 ... 26.67 16.73 13 21.82 -10.6MaidnH pfD MHpD 1.68 8.5 ... 25.05 14.85 25 19.74 -5.8MaidenHld n MHLA .60 2.8 ... 27.28 16.68 5 21.07 -8.4MaidHld 43 MHNC 1.94 8.6 ... 27.34 18.64 19 22.50 -7.9MainStCap MAIN 2.28f 6.0 13 41.79 34.37 288 37.90 -4.6MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 43 19.42 -2.1Majesco n MJCO ... ... ... 6.43 4.35 1 6.21 +15.6Mallinckdt MNK ... ... ... 49.12 11.65 2867 19.18 -15.0MgdDInvG MZF .74 5.2 ...q 14.38 13.05 28 14.34 +6.8ManchUtd MANU .36 1.7 1 22.25 15.86 19 20.70 +4.5Manitowc rs MTW ... ... ... 44.03 22.12 404 25.48 -35.2ManngNap MN .32 10.3 13 4.55 2.95 45 3.10 -13.9tManpwrGp MAN 1.86 2.2 10 136.93 86.04 1024 85.46 -32.2Manulife g MFC .44 ... ... 22.16 17.65 1875 17.80 -14.7MarathnO MRO .20 1.0 ...dd 22.12 10.55 13080 20.70 +22.3MarathPt s MPC 1.84 2.6 10 83.33 49.30 4546 69.49 +5.3MarcusMill MMI ... ... 25 40.42 24.34 174 39.17 +20.1Marcus MCS .60f 1.8 26 33.60 23.55 46 32.50 +18.8sMarineP MPX .40f 2.2 32 17.95 12.00 16 18.05 +41.7MarineMx HZO ... ... 19 25.05 13.80 458 19.30 +2.1Markel MKL ... ... 62 1194.98 954.02 43 1086.71 -4.6tMarriotVac VAC 1.60 1.5 18 154.14 107.58 505 108.67 -19.6MarshM MMC 1.66f 2.0 23 86.54 76.68 1404 81.03 -.4MartMM MLM 1.76 .8 32 241.33 189.27 720 221.08 Masco MAS .42 1.1 19 46.45 35.79 2466 37.14 -15.5Masonite g DOOR ... ... 14 79.90 50.40 147 71.40 -3.7Mastec MTZ ... ... 12 55.53 38.40 781 50.10 +2.3MastechD MHH ... ... 18 18.42 6.18 2 15.52 +54.3MasterCrd MA 1.00 .5 46 204.00 120.65 2621 197.10 +30.2MatadorRs MTDR ... ... 23 35.22 20.13 2198 30.14 -3.2Materion MTRN .42f .8 34 57.45 36.25 67 54.05 +11.2tMatinasB n MTNB ... ... ... 2.47 .41 766 .44 -62.1Matson MATX .80 2.1 7 40.32 21.63 155 38.15 +27.8MauiLand MLP ... ... 19 27.80 9.95 53 11.05 -36.1MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 551 49.15 -23.6Maximus MMS .18 .3 19 72.71 58.58 396 62.80 -12.3tMaxLinear MXL ... ... 11 30.23 15.73 879 15.72 -40.5McClatch rs MNI ... ... ...dd 11.04 5.75 21 9.75 +9.2sMcCorm vot MKC/V 2.08f 1.8 ... 112.92 90.60 4 114.22 +13.7sMcCorm MKC 2.08 1.8 17 111.46 90.25 4156 114.83 +12.7McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 4135 156.32 -9.2tMcKesson MCK 1.36 1.0 11 178.86 134.25 4687 135.80 -12.9McEwenM MUX .01 .5 ...dd 2.86 1.82 1340 2.06 -9.6Mechel pf MTLp ... ... ... 1.34 .80 5 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.00 29 3.06 -41.8Medequit n MRT .84 7.6 ... 13.06 9.67 115 10.99 -2.0MedProp MPW 1.00 7.1 16 14.19 11.82 1214 14.04 +1.9Medifast MED 1.92 1.2 69 179.52 40.00 135 157.27 +125.3MedleyCap MCC .40m 11.3 6 6.65 3.35 186 3.54 -32.2MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 7 24.55 -2.7MedleyC 21 MCX 1.63 6.4 ... 26.39 25.00 1 25.30 -1.9Medley n MDLX .22p ... ... 25.09 23.60 5 23.75 -4.2Medley24 n MDLQ ... ... ... 25.66 24.50 0 24.65 -2.2MedleyMgt MDLY .80 23.2 ...cc 7.15 3.10 47 3.45 -46.9Mednax MD ... ... 11 63.04 40.56 685 43.37 -18.8Medtrnic MDT 2.00f 2.3 35 89.72 76.41 3947 86.33 +6.9Merck MRK 1.92 3.2 23 66.41 52.83 10192 60.30 +7.2MercGn MCY 2.50 5.5 40 61.51 41.41 131 45.26 -15.3Meredith MDP 2.18 4.2 12 72.25 47.30 212 52.05 -21.2Meritage MTH ... ... 12 55.50 38.80 309 42.80 -16.4Meritor MTOR ... ... 6 29.54 15.46 447 20.35 -13.3MerL pfK MERpK 1.61 6.2 ... 26.54 25.35 33 26.14 +.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 2 15.40 +4.7MLRRD29 PYS 1.58 8.4 ... 24.11 17.20 3 18.71 -7.6MLGS t PYT .76 3.5 ... 22.60 20.40 21.72 +3.7MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 28.67 +3.5MesaRoyl MTR 1.46e 9.6 15 19.85 11.45 17 15.20 -17.6Mesab MSB 1.49e ... ... 30.92 13.00 16 24.45 -2.8Methode MEI .44 1.1 26 48.44 36.75 238 40.20 +.2MetLife MET 1.68f 3.8 10 55.91 43.38 6903 43.94 -13.1MetLfe pfA METpA 1.02 4.0 ... 25.60 23.50 20 25.32 +1.9MetroBkH n MCB ... ... ... 55.00 36.35 34 52.30 +24.2MettlerT MTD ... ... 39 697.26 540.24 158 572.68 -7.6MexcoEn MXC ... ... ...dd 7.18 3.00 104 5.24 +33.3MexEqt MXE 1.62e .1 ...q 12.22 9.50 10 10.26 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.0 ...q 18.24 14.03 95 15.04 -4.5MKors KORS ... ... 20 70.00 32.81 1579 66.96 +6.4MicrFoc n MFGP ... ... ... 36.21 12.67 292 16.79 -50.0MicrSol n MICR ... ... ... 4.29 3.19 11 3.52 +.5MidAApt MAA 3.48 3.4 18 110.24 85.16 757 101.25 +.7MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 65.30 -3.0MidsthBcp MSL .28m 2.1 ...cc 15.40 11.05 28 13.60 +2.6MidstPet MPO ... ... ... 19.04 11.79 110 13.46 -18.8Milacron n MCRN ... ... ... 22.62 15.09 249 19.17 +.2MilestnSci MLSS ... ... ... 1.65 .64 11 .76 -35.6MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 58 11.95 -4.2MillerInds MLR .72 2.8 15 29.00 23.90 19 25.55 -1.0MinTech MTX .20 .3 18 77.15 62.55 163 74.85 +8.7MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 1 25.61 -.2Mistras MG ... ... 35 23.83 17.00 180 18.97 -19.2MitsuUFJ MUFG ... ... ... 8.11 5.54 868 5.68 -21.9MiX Tele MIXT .22e ... ... 21.00 7.28 29 17.65 +38.3tMizuhoFn MFG ... ... ... 4.00 3.36 330 3.37 -7.4MobileTele MBT .53e 6.1 ... 12.80 7.77 9763 8.76 -14.0Model N MODN ... ... ...dd 19.60 12.40 359 18.25 +15.9Modine MOD ... ... 13 25.75 15.25 173 18.15 -10.1Moelis&Co MC 1.88f 3.2 48 67.65 37.50 346 59.00 +21.6Mohawk MHK ... ... 16 286.85 202.75 875 211.34 -23.4MolinaHlth MOH ... ... ...dd 103.27 56.68 975 98.52 +28.5MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.4 11 94.02 58.75 1644 67.84 -17.3MonRE MNR .68 4.2 25 18.45 13.87 326 16.10 -9.6MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.63 22.82 12 24.00 -4.1Moodys MCO 1.76 1.0 37 179.84 119.78 711 170.58 +15.6Moog A MOG/A .25p ... 20 93.93 68.29 111 77.47 -10.8Moog B MOG/B .25p ... 20 91.71 68.79 77.68 -12.5MorgStan MS 1.00 2.1 12 59.38 43.48 14162 48.29 -7.9MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 53 28.12 -2.9tMorgSt pfF MSpF 1.72 6.3 ... 29.77 27.34 50 27.34 -3.9MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 24 26.86 -3.6MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 30 26.30 -1.5tMorgSt pfK MSpK ... ... ... 27.72 25.55 41 25.59 -5.6MS Asia APF .14e .8 ...q 19.99 16.28 6 16.79 -8.8MS China CAF 13.33e ... ...q 27.79 21.02 475 22.57 -3.5MS CushHi MLPY 1.28e 19.9 ...q 8.00 6.09 6.44 -8.9MS EMD MSD .57e 6.5 ...q 10.27 8.55 38 8.72 -12.6MSEMDDbt EDD .80m 11.9 ...q 8.37 6.64 187 6.73 -12.6tMSEmMkt MSF .05e .3 ...q 19.86 15.74 35 15.92 -11.0MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 28.09 69 25.66 -22.6MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 12.28 -.5MkVRMB CNY ... ... ...q 49.12 38.95 0 45.75 +6.4MkVRupee 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 54.39 +12.3MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 58 23.16 +2.3MosaicAc n MOSC ... ... ... 9.90 9.49 9.68 -.2Mosaic MOS .10 .4 38 29.95 19.23 3558 28.31 +10.3MotrlaSolu MSI 2.08 1.8 22 118.37 82.86 961 117.11 +29.6Movado MOV .80 1.6 ...cc 53.73 21.50 115 48.95 +52.0Mueller MLI .40 1.3 21 37.57 25.26 103 29.73 -16.1MuellerWat MWA .20 1.7 26 12.99 9.59 633 11.62 -7.3MurphO MUR 1.00 3.0 ...dd 35.98 22.21 2536 33.70 +8.5MurphUSA MUSA ... ... 14 89.69 61.05 682 75.27 -6.3MyersInd MYE .54 2.8 38 24.60 15.40 117 19.20 -1.5Myomo n MYO ... ... ... 15.00 2.07 315 2.85 -24.0Myovant n MYOV ... ... ...dd 25.54 9.92 33 22.68 +79.4N -NCI BldSy NCS ... ... 23 23.35 13.05 421 21.10 +9.3NCR Corp NCR ... ... 27 43.24 26.00 863 30.17 -11.2NGL EnPt NGL 1.56 12.5 ...dd 17.65 8.58 594 12.50 -11.0NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 37 24.94 +2.2NL Inds NL ... ... 6 16.05 6.85 12 8.60 -39.6LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 50 35.17 15.95 4639 30.71 +7.8NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 148 17.22 -8.6NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 347 17.30 -8.5NTN Buzz rs NTN ... ... ...dd 8.40 3.01 4 4.44 +5.5NVR NVR ... ... 21 3700.00 2311.11 21 2962.22 -15.6nVent El n NVT ... ... ... 28.93 21.00 949 24.82 +9.2Nabors NBR .24 3.8 ...dd 8.87 5.32 9063 6.40 -6.3NACCO NC .66 1.9 4 92.60 23.80 26 34.10 -9.4NamTai NTP .28 2.5 41 13.90 7.90 23 11.00 -12.4NanoViric NNVC ... ... ...dd 1.64 .36 77 .43 -51.7Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 136 38.85 +19.8NatFuGas NFG 1.70f 3.2 16 59.92 48.31 306 52.84 -3.8NatGrid NGG 2.89e 5.2 ... 65.60 51.44 950 55.51 -5.6NtHlthInv NHI 4.00 5.4 17 81.60 62.71 170 74.61 -1.0NHltcre NHC 1.92f 2.8 26 73.25 57.00 25 69.81 +14.6NOilVarco NOV .20 .5 ...dd 45.08 29.90 2434 43.20 +19.9NatPresto NPK 1.00a .8 17 136.65 88.80 43 125.00 +25.7NatRetPrp NNN 1.90 4.3 20 44.07 36.25 1101 43.98 +2.0NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 14 24.81 -2.9NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 15 23.29 -7.2NatlStor n NSA 1.16f 3.8 ...cc 30.90 21.17 238 30.63 +12.4NtStorAf pfA NSApA ... ... ... 26.30 23.57 7 24.45 -6.1NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 109 17.58 -5.0NatxIntV n MVIN ... ... ... 47.10 43.52 43.52 -2.4NatGsSvcs NGS ... ... 67 29.55 21.70 41 22.90 -12.6NatrlGroc NGVC ... ... 39 13.27 4.79 105 13.02 +45.8NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 17 31.50 +21.2Natuzzi NTZ ... ... ... 2.84 1.41 1.59 -.6Nautilus NLS ... ... 19 19.25 11.30 197 15.95 +19.5NavideaBio NAVB ... ... ...dd .68 .21 88 .22 -38.7NavigCons NCI ... ... 20 25.25 14.62 1600 22.26 +14.7NavigatrH NVGS ... ... ... 13.55 7.65 160 13.00 +32.0NaviosAcq NNA .08 13.1 ...dd 1.53 .60 300 .61 -45.0Navios pfG NMpG 2.19 17.4 ... 19.99 10.18 0 12.61 -22.1Navios NM ... ... ...dd 1.90 .68 407 .83 -30.7NavMH pfH NMpH 2.16 17.4 ... 18.89 10.27 1 12.40 -24.0NavMMid NAP 2.00f 52.6 ... 10.70 3.26 38 3.80 -60.1NaviosMar NMM 1.69f 88.9 7 2.62 1.45 1591 1.90 -19.5Navistar NAV ... ... 26 47.73 25.06 460 40.12 -6.4Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 54 84.95 -6.3Nelnet NNI .64 1.1 13 64.00 43.92 49 58.70 +7.2NeoPhoton NPTN ... ... ...dd 8.73 4.56 439 6.05 -8.1Netshoes n NETS ... ... ... 20.90 2.00 151 2.42 -69.4Netw1Tch NTIP .10 3.3 9 4.60 2.25 41 3.00 +25.0NBCAInt NBW .74 5.9 ...q 14.61 12.50 26 12.53 -7.9NeuB HYld NHS .96 8.8 ...q 12.35 10.81 71 10.87 -7.6NBIntMu NBH .90 6.6 ...q 16.00 13.42 52 13.56 -8.3NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 10 11.52 -5.3NBRESec NRO .36 7.0 ...q 5.70 4.29 133 5.11 -7.6NevGCas UWN ... ... 23 2.86 1.87 104 2.10 -21.3NevroCorp NVRO ... ... ...dd 94.34 65.00 268 78.85 +14.2Nevsun g NSU .04 1.2 ...dd 3.86 1.96 424 3.22 +32.0NewAmHi HYB .78a 9.1 ...q 10.20 8.48 95 8.58 -8.7sNewConcEn GBR ... ... 34 2.45 1.16 8931 1.72 +10.3 NE Realty NEN 1.00 1.5 2 75.25 65.00 3 67.30 -8.2NwGold g NGD ... ... ...dd 4.25 2.00 2283 2.01 -38.9NewHome NWHM ... ... 10 13.55 9.53 50 9.98 -20.4tNwIreland IRL 2.15e 1.4 ...q 14.17 11.60 5 11.49 -8.3NJ Rscs s NJR 1.09 2.4 15 45.45 35.55 374 45.00 +11.9NewMedia NEWM 1.48 7.9 33 19.02 12.74 493 18.76 +11.8NwMtnFin NMFC 1.36 10.0 10q 14.70 12.05 263 13.55 NewOriEd EDU .40e ... 45 108.40 69.91 1529 93.88 -.1NewRelic NEWR ... ... ...dd 111.59 41.80 1396 100.76 +74.4NewResid NRZ 2.00 11.1 6 18.74 15.04 4619 18.02 +.8NewSenInv SNR 1.04 13.7 14 10.57 6.77 792 7.59 +.4NY&Co NWY ... ... ...dd 5.35 1.29 583 5.13 +79.4tNY CmtyB NYCB .68 6.1 13 14.53 11.12 2399 11.12 -14.6NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 31 26.84 -6.2NYCmty un NYCBpU 3.00 5.9 ... 56.99 48.75 25 50.75 NY REIT rs NYRT 4.85c ... ... 19.81 15.04 39 18.24 NY Times NYT .16 .6 ...cc 26.75 16.95 1813 26.00 +40.5NewellRub NWL .92f 3.6 5 54.19 22.60 3386 25.71 -16.8NewdExp NFX ... ... 15 35.20 22.72 2672 30.30 -3.9NewMarket NEU 7.00 1.7 21 470.43 358.33 55 400.65 +.8NewmtM NEM .56 1.5 28 42.04 31.42 4037 37.00 -1.4NewpkRes NR ... ... ...dd 11.65 6.60 871 11.00 +27.9NexGen g NXE ... ... ... 2.85 1.65 307 1.81 -29.3NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.33 84 21.99 -13.0NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 86 28.45 +1.8NxtEraLP NEP 1.57f 3.5 32 48.75 36.37 290 45.39 +5.3NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 16 25.15 +.7NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 7 24.98 +.1NextEra76 NEEpK ... ... ... 25.99 23.62 43 25.05 -2.0sNxtEra pfQ NEEpQ 3.19 4.3 ... 74.92 63.25 3 74.10 +6.5sNextEraEn NEE 4.44f 2.7 12 168.65 138.00 1960 166.81 +6.8NxtEra pfR NEEpR ... ... ... 59.02 52.96 26 56.80 +1.1NiSource s NI .78 3.0 33 27.76 22.44 4219 26.12 +1.8NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 0 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 2078 30.70 -15.7NikeB s NKE .80 1.1 68 75.91 50.35 8634 71.70 +14.6NoahHldgs NOAH ... ... 30 69.56 26.08 484 52.68 +13.8NobilisH n HLTH ... ... ... 1.95 1.15 163 1.20 -11.1sNobleCorp NE .08 1.3 ...dd 6.33 3.14 6510 6.20 +37.2NobleEngy NBL .44 1.3 35 37.67 22.99 6949 35.10 +20.5NobleMid n NBLX 1.91e ... 12 57.98 41.99 114 50.10 +.2NokiaCp NOK .19e 3.3 ... 6.59 4.51 16004 5.71 +22.5sNomadF n NOMD ... ... ... 19.59 13.54 2209 19.53 +15.5tNomura NMR ... ... ... 6.83 4.81 265 4.79 -17.7Norbord n OSB 1.29 3.2 ... 45.45 29.56 78 40.55 +19.9NordicAOff NAO .18 15.9 ... 1.60 1.02 161 1.13 -5.8NordicAm NAT .41e 15.6 ...dd 6.70 1.82 1059 2.62 +6.5Nordstrm JWN 1.48a 2.8 20 54.00 37.79 1303 52.38 +10.6NorkSo NSC 2.88 1.9 23 158.58 111.44 1803 149.72 +3.3NortelInv NTL .64e 1.3 ... 51.97 29.86 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.6 9 9.40 5.94 13 8.11 +16.5NoWestCp NWE 2.20 3.9 17 64.47 50.01 309 57.09 -4.4NDynMn g NAK ... ... ... 2.34 .43 625 .55 -68.9NthnO&G NOG ... ... 37 3.00 .63 4422 2.95 +43.9NorthropG NOC 4.80f 1.6 32 360.88 252.82 880 307.72 +.3NStREur n NRE .60 4.1 ... 14.81 10.08 289 14.48 +7.8NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 147 64.70 +8.5tNorwCruis NCLH ... ... 15 61.48 47.33 2232 47.65 -10.5NovaBay rs NBY ... ... ...dd 5.00 2.00 8 2.44 -36.5NovaGld g NG ... ... ...dd 5.05 3.35 752 4.32 +9.9tNovartis NVS 2.75e 3.8 15 94.19 72.43 1698 73.00 -13.1NovoNord NVO .96e 2.1 ... 58.37 41.03 1170 45.48 -15.3NOW Inc DNOW ... ... ...dd 16.70 9.12 918 13.22 +19.9NuSkin NUS 1.47 1.9 37 84.00 53.50 424 78.68 +15.3Nucor NUE 1.52 2.4 15 70.48 51.67 1887 62.70 -1.4Nush EnhYl NUAG ... ... ... 24.87 23.37 9 23.52 -3.7Nush 1-5yr NUSA ... ... ... 25.18 24.26 1 24.33 -1.8NushLCGr NULG ... ... ... 35.95 28.30 15 34.18 +9.6NushLCVal NULV ... ... ... 30.70 26.13 12 28.58 NushMCGr NUMG ... ... ... 32.76 26.52 15 30.84 +5.0NushMCVal NUMV ... ... ... 29.85 25.59 25 28.08 -.4NushSmCap NUSC ... ... ... 31.64 25.30 11 30.48 +7.1NushShTrm NURE ... ... ... 27.44 23.57 0 27.30 +3.6NushEsg ef NUDM ... ... ... 27.24 sNus AgBd n NUBD ... ... ... 25.60 23.98 30 24.25 -2.8NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.4 22 47.99 19.22 625 23.00 -23.2NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 14 23.60 -5.0Nustar pfB NSpB 1.91 9.2 ... 25.75 20.00 37 20.65 -8.8Nustar pfC NSpC ... ... ... 26.43 22.31 16 23.91 -7.9NustarGP NSH 1.32m 10.4 ... 25.25 10.40 139 12.70 -19.1Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 32 25.30 +1.2Nutrien n NTR .40p ... ... 55.18 40.41 1954 53.38 +2.9NuvNYVl2 n NYV ... ... ... 15.50 13.22 3 13.78 -3.9NuvCr22 n JCO ... ... ... 10.10 9.26 26 9.40 -.9Nuv Mun21 NHA ... ... ... 10.96 9.29 0 9.42 -.2NuvHiInO n NMZ ... ... ... 13.91 12.28 129 12.62 -7.3Nuv Pf22 n JPT ... ... ... 27.14 23.35 19 24.10 -4.1Nuv 11-21 n JHB ... ... ... 10.15 9.42 199 9.55 -4.1NuvCA V2 n NCB ... ... ... 18.40 15.24 1 15.99 -5.9NvHiInDc19 JHD ... ... ... 10.36 9.72 22 9.82 -2.0Nuv RE In JRS ... ... ... 11.55 9.39 150 9.94 -11.7NuvMO Pr NOM ... ... ... 17.58 12.87 2 13.14 -5.8NuvAllCEn JMLP 1.37 17.2 ...q 9.62 6.79 45 7.96 -7.0NuvAZ NAZ .80 6.3 ...q 15.43 12.57 12 12.75 -9.8NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 64 20.51 -6.7NBldAmOp NBD 1.30 5.9 ...q 23.08 21.51 5 21.98 -4.6NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 66 13.55 -11.8NCADvA NAC .91 6.9 ...q 15.58 13.18 155 13.31 -7.0NCalMunV NCA .47 4.9 ...q 10.70 9.16 51 9.46 -7.2NuvCASel NXC .63a 4.5 ...q 17.17 13.51 7 13.96 -6.4NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 32 11.82 -.8NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 34 14.54 -.4NvCredStr JQC .62 7.8 ...q 8.76 7.90 537 7.96 -3.2NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 33 11.62 -5.5NuvDivA NAD .85a 6.4 ...q 14.46 12.92 254 13.30 -5.4NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.8 ...q 20.00 15.43 117 18.14 -3.7NuEnMLP JMF 1.35 12.7 ...p 13.60 9.65 125 10.63 -6.7NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 38 13.66 -3.8NuvFloat JFR .72 6.9 ...q 11.95 10.46 284 10.50 -6.3NuvFltOp JRO .76a 7.3 ...q 11.88 10.33 130 10.40 -8.8NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 13 11.31 -10.0NuvGblHIn JGH 1.58 10.2 ... 17.45 15.33 86 15.45 -8.6NuvHi2020 JHY .68 6.8 ...q 10.50 9.67 9 9.95 +.4NuvHIDec18 JHA ... ... ...q 10.13 9.67 46 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 281 14.53 -5.9NNYAmtF NRK .70 5.8 ...q 13.44 11.88 92 12.20 -5.9NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 291 13.01 -5.4NuvIntMu NID .68 5.5 ...q 13.77 12.10 75 12.40 -4.5NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 22 12.51 -2.8NMDPI NMY .67a 5.5 ...q 13.27 11.88 20 12.10 -3.8NvMAP NMT .71a 5.7 ...q 15.00 12.34 14 12.42 -13.0NMIQI NUM .74 5.9 ...q 14.05 12.41 23 12.65 -4.6NuvMNMu NMS .80 6.0 ...q 17.00 13.30 3 13.40 -8.9NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 160 23.56 -4.6NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 15 22.68 -4.5NuvMultM JMM .48 6.8 ...q 7.77 6.60 12 7.02 -7.9NvMuI NMI .50a 4.4 ...q 12.87 10.77 15 11.32 -2.1NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 298 9.56 -5.6Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 34 15.64 -9.4NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 95 13.01 -5.0NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 15 12.56 -9.2NNYMV NNY .39a 4.2 ...q 10.65 9.03 25 9.26 -2.5NuvNYSel NXN .55 4.3 ...q 14.37 12.58 10 12.88 -5.5NNCPI NNC .59a 4.8 ...q 13.67 12.06 28 12.36 -4.2NOHQI NUO .80 5.8 ...q 15.46 13.48 25 13.87 -5.3NvPA NQP .81a 6.4 ...q 13.78 12.34 31 12.61 -4.1NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7tNuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.90 120 22.93 -7.4tNvPfdInco JPC .80 8.6 ...q 10.75 9.39 445 9.30 -10.1tNuvQPf2 JPS .70 8.0 ...q 10.47 8.90 1133 8.79 -13.8NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 89 16.12 -9.4NuvEqtP BXMX 1.00 7.1 ...q 14.57 13.00 243 13.99 -1.8NEqPrmG SPXX 1.04 6.3 ...q 19.88 14.92 64 16.47 -4.9NvSMM NIM .31a 3.2 ...q 10.55 9.49 16 9.73 -2.3NSTFI NXP .55a 3.8 ...q 15.16 13.85 39 14.31 -2.1NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 30 13.64 -2.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 37 14.61 -3.8tNuvSnIn NSL .42 6.7 ...q 6.88 6.28 360 6.26 -3.8NuShDCrd JSD 1.16a 6.8 ...q 17.85 16.45 21 17.13 +3.0Nv TA Div JTD 1.23 7.5 ...q 18.44 15.66 81 16.45 -6.4NvTxATR JTA 1.04 8.1 ...q 14.69 12.50 34 12.77 -8.5NTXQI NTX .65 5.1 ...q 14.94 12.42 27 12.83 -10.5NVAPI NPV .65a 5.3 ...q 13.46 12.08 6 12.44 -3.0NuverEnv n NES ... ... ... 26.50 9.00 42 12.06 -33.7O -sOCI Ptrs OCIP .70e 6.1 33 11.50 6.76 123 11.50 +42.9OFG Bncp OFG .24 1.7 11 14.95 7.80 249 14.15 +50.5OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 11 23.85 -1.1OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 4 23.83 +8.0OFG pfD OFGpD 1.78 7.4 ... 25.72 21.29 18 24.06 +7.2OGE Engy OGE 1.33 3.8 19 37.32 29.59 1303 35.12 +6.7OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 242 74.79 +2.1OaktreeC OAK 3.59e 8.8 12 48.50 38.80 233 40.70 -3.3OasisMid n OMP 1.57 8.5 ... 19.78 15.57 36 18.41 +5.6OasisPet OAS ... ... ...dd 13.87 6.69 8093 13.21 +57.1Obsidian g OBE ... ... ... 1.44 .82 1559 1.09 -12.1OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 3498 83.40 +13.2Oceaneerg OII .60 2.4 ...cc 26.95 17.11 1500 25.23 +19.3Och-Ziff OZM .87e 45.1 21 3.95 1.91 248 1.93 -22.8OcwenFn OCN ... ... ...dd 4.84 2.65 590 4.07 +30.0Oi SA C OIBR/C ... ... ... 9.71 4.00 2 4.36 -22.6OilStates OIS ... ... ...dd 38.95 20.23 464 32.25 +14.0Oil-Dri ODC .96f 2.3 46 50.82 35.42 10 42.59 +2.6OldRepub ORI .78 3.9 17 22.34 17.92 1684 19.95 -6.7tOlin OLN .80 2.8 9 38.84 28.19 1724 28.36 -20.3Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.4 11 34.84 24.90 2386 31.33 +13.8Omnicom OMC 2.40 3.1 16 83.95 65.32 2214 76.31 +4.8Omnova OMN ... ... ...dd 11.90 8.10 283 9.95 -.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 543 7.10 +23.7OncoCyte n OCX ... ... ... 7.64 1.10 21 2.60 -44.1OneLibrty OLP 1.80 6.8 14 27.70 21.02 52 26.41 +1.9OneSmart n ONE ... ... ... 16.00 8.56 668 11.15 +2.2OneMain OMF ... ... 16 36.32 23.62 467 33.42 +28.6ONEOK OKE 3.18f 4.5 51 70.99 49.32 1629 69.93 +30.8Ooma n OOMA ... ... ... 14.25 7.30 100 13.70 +14.6OppLgCap RWL .72e 1.4 ...q 55.31 45.76 29 50.77 -1.2Opp RUT n OMFS ... ... ... 27.89 24.71 1 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 20 61.09 +.6OppSmCap RWJ .59e .8 ...q 77.03 60.34 31 73.71 +5.5OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 235 38.43 +5.0OpR1000V 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 25.26 -3.6Op R1000D n OMFL ... ... ... 27.47 24.74 1 26.49 +1.5OpIntRev n REFA ... ... ... 30.89 25.65 2 26.08 -6.4OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.46 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 53

OppGlRv n ESGF ... ... ... 33.63 28.29 1 29.48 -6.1OppenFin RWW .58e .9 ...q 74.63 58.96 1 63.93 -7.3OpEMRev n REEM ... ... ... 30.65 24.95 0 24.99 -10.1OppenHldg OPY .44 1.6 ...dd 29.80 15.35 49 28.25 +5.4Oracle ORCL .76 1.7 50 53.48 42.57 20896 43.84 -7.3Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.82 257 16.61 -4.5OrchidIsl ORC 1.08e 14.4 39 10.47 6.77 392 7.50 -19.2OrchidsPP TIS 1.40 35.9 6 15.74 3.44 191 3.90 -69.5OrientPap ONP ... ... 3 2.45 .75 6 1.07 -17.1OrionECarb OEC .72 ... 66 33.95 18.85 360 30.50 +19.1OrionGpHl ORN ... ... ...dd 8.77 5.17 113 8.45 +7.9Orix IX ... ... ... 100.03 77.52 24 79.52 -6.2OrmatTc ORA .49 .9 31 70.68 50.43 206 53.21 -16.8OshRusS n OUSM ... ... ... 27.99 24.76 55 27.05 OshIntQ n ONTL ... ... ... 29.06 25.73 1 25.97 -6.0OshkoshCp OSK .96 1.4 16 100.26 64.14 799 69.03 -24.1OsiskoGl n OR .20 ... ... 14.39 9.14 403 9.27 -19.8OutfrontM OUT 1.44 7.4 11 25.30 17.75 1560 19.55 -15.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 390 3.87 +41.2OwensMin OMI 1.04 6.1 11 32.66 14.26 551 17.18 -9.0OwensCorn OC .84 1.3 19 96.52 61.00 1868 62.94 -31.5tOwensIll OI ... ... 13 25.90 16.57 1139 16.56 -25.3OwensRM ORM .80f 4.7 11 18.72 13.71 38 16.89 +5.5OxfordInds OXM 1.36 1.6 20 93.47 57.36 144 83.28 +10.8P-QPBF Engy PBF 1.20 2.9 13 50.99 19.46 1702 41.58 +17.3PBF Logist PBFX 1.96f 9.4 11 22.30 17.75 34 20.90 -.2PCM Fund PCM .96 8.3 ...q 12.13 10.15 31 11.53 -.3PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 3426 42.71 -4.7PGT Inc PGTI ... ... 26 21.97 11.90 262 20.60 +22.3PHH Corp PHH ... ... ...dd 15.00 8.01 119 10.89 +5.7PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 50.00 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 65 51.72 -.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 9 67.60 -2.4PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.59 -1.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 8 99.70 -.6PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 68 103.12 -2.7Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 590 99.59 -.9PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 31 100.36 -5.0PimShMat MINT .82e .8 ...q 101.87 101.39 620 101.55 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 9 52.78 -1.6PimSTMun SMMU .47e .9 ...q 50.80 49.49 7 49.90 +.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 19 115.74 -4.7PJT Part n PJT .20 .4 ...dd 58.76 35.47 135 53.85 +18.1PLDT Inc PHI 1.60e 6.9 ... 37.26 21.58 69 23.10 -23.2PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 54 27.45 -3.0PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 23 25.05 -1.2PNC PNC 3.00 2.2 12 163.59 119.41 2364 135.57 -6.0PNC wt PNC/WS ... ... ... 89.25 52.28 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 291 38.95 -3.7POSCO PKX ... ... ... 93.12 59.61 199 73.21 -6.3PPDAI n PPDF ... ... ...dd 13.68 5.75 1082 5.97 -16.0PPG s PPG 1.80 1.7 18 122.07 100.36 2833 105.72 -9.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 9 25.48 -.4PPL Corp PPL 1.64 5.7 12 39.90 25.30 5685 28.62 -7.5PQ GrpH n PQG ... ... 37 18.25 12.88 233 18.00 +9.4PS BusPk PSB 3.40 2.7 32 137.60 107.91 96 127.68 +2.1PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 7 25.15 -.4PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 3 25.12 -.7PS BusP pfY PSBpY ... ... ... 24.78 22.04 10 23.40 -4.9PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 13 23.69 -6.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 11 23.60 -6.5PVH Corp PVH .15 .1 18 169.22 110.59 879 151.37 +10.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 137 29.24 +2.1PcrTrnd450 PTMC ... ... ...q 33.22 27.70 58 32.11 +3.2PcrTrnd100 PTNQ ... ... ...q 34.66 26.38 36 33.26 +10.0PacrCash n GCOW ... ... ... 34.59 29.33 11 30.28 -3.8tPacrTrendp PTEU ... ... ... 33.39 27.66 104 27.63 -10.0Pacr Wlth n PWS ... ... ... 27.67 23.99 72 26.46 +4.9Pac Cash n CALF ... ... ... 30.04 22.60 1 28.98 +11.0PacDvCsh n ICOW ... ... ... 31.03 25.35 2 27.70 -5.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.4 6 2.75 1.36 443 2.28 +17.5PacDrill rs PACD ... ... ...dd 1.81 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 16 25.08 -11.1PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 0 22.96 -11.2PacGE pfC PCGpC 1.25 6.0 ... 29.01 20.60 0 20.85 -15.2PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 2 20.98 -13.1PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 2 20.81 -15.6PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 0 20.05 -18.4PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 2 19.29 -16.4PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 19.30 -14.4Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 421 112.08 -7.0Pagsegur n PAGS ... ... ... 39.97 26.91 4481 27.82 -12.2PalatinTch PTN ... ... ...dd 1.59 .38 1406 .98 +13.7PaloAltNet PANW ... ... ...dd 217.40 126.56 1104 204.92 +41.4tPampaEng PAM ... ... ... 72.98 37.44 1113 37.43 -44.4Pandora P ... ... ...dd 9.98 4.09 5646 7.96 +65.1PanhO&G PHX .16 .8 96 25.30 17.65 15 19.15 -6.8ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3sParTech PAR ... ... 41 16.89 7.31 186 16.66 +78.2ParaGold n PZG ... ... 3 1.80 1.16 36 1.22 -6.2ParamtGp PGRE .40 2.6 ... 16.79 13.70 753 15.36 -3.1Paretem rs TEUM ... ... ...dd 3.59 .50 1739 2.47 +19.3ParkEl PKE .40 1.7 19 24.16 14.59 178 23.20 +36.1ParkHot n PK 2.20f 7.4 ... 32.62 23.91 1772 29.92 +4.1ParkNatl PRK 3.84f 3.4 18 119.00 92.42 58 112.60 +8.3ParkDrl PKD ... ... ...dd 1.44 .31 3926 .41 -59.0tParkerHan PH 3.04f 2.0 19 212.80 153.50 1203 154.83 -22.4ParsleyEn PE ... ... 50 33.43 21.12 3983 30.21 +2.6PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 25.33 -1.0PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 5 26.31 -2.0PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 22 27.56 -3.9PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.45 -3.1PartyCity n PRTY ... ... 14 16.90 9.50 600 15.40 +10.4PaycomSft PAYC ... ... 94 118.45 64.50 753 100.03 +24.5PeabodyE n BTU .60 1.3 ... 47.84 22.76 791 44.50 +13.0PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.51 7.62 237 11.49 +17.0Pebblebrk PEB 1.52 3.9 22 41.65 31.29 355 38.61 +3.9Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 33 25.34 +.3Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 2 25.35 -1.6sPedevco rs PED ... ... ... 2.79 .26 20133 2.10 +556.3Pembina g PBA 1.50 ... 25 36.99 29.28 637 34.13 -5.7Penney JCP ... ... 40 5.63 2.25 9181 2.40 -24.1PennaRE PEI .84 7.6 15 13.02 8.86 1164 11.07 -6.9PenRE pfB PEIpB 1.84 7.8 ... 25.74 20.21 18 23.68 -6.0PenRE pfC PEIpC 1.80 7.9 ... 26.98 19.44 10 22.73 -12.2PenRE pfD PEIpD 1.72 7.8 ... 25.83 19.01 15 22.04 -12.2PennyMFn PFSI .47p ... 6 25.20 16.00 143 20.20 -9.6PennyMac PMT 1.88 9.9 20 19.30 14.87 461 19.06 +18.6Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 5 25.48 +1.0PennyM pfB PMTpB ... ... ... 25.45 23.68 12 25.20 +.1Penske PAG 1.40f 2.9 11 54.83 38.33 297 47.71 -.3tPentair PNR .70 1.7 13 74.84 41.83 1477 41.74 -40.9Penumbra n PEN ... ... ...dd 167.35 77.75 787 140.30 +49.1PerfFood n PFGC ... ... 24 38.70 25.40 606 37.15 +12.2PerkElm PKI .28 .4 28 84.49 62.43 435 72.39 -1.0PermRck n PRT ... ... ... 16.69 15.00 26 16.03 +3.4Prmian PBT .64e 6.8 26 10.30 7.80 61 9.37 +5.6Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1107 73.13 -16.1Perspecta n PRSP ... ... ... 25.45 19.84 5133 20.21 -17.7PetChina PTR .70e .9 ... 85.02 60.69 126 74.58 +6.6PetrbrsA PBR/A ... ... ... 14.98 7.21 19547 8.59 -12.6Petrobras PBR ... ... ... 17.20 7.64 30294 9.84 -4.4Pfenex PFNX ... ... ...dd 8.42 2.07 183 5.04 +89.5Pzer PFE 1.36 3.7 15 39.43 32.32 15649 36.36 +.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.35 4.89 81 5.47 -6.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 21 121.69 76.21 6612 81.66 -22.7PhilipsNV PHG .88e 2.1 ... 43.45 35.24 803 41.53 +9.9Phillips66 PSX 3.20f 2.9 26 122.38 80.06 1720 111.74 +10.5Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 349 50.41 -3.7PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 63 4.22 -35.0PhysRltTr DOC .92 5.7 42 21.85 14.13 1749 16.05 -9.6PiedmOfc PDM .84 4.3 9 21.48 16.69 1498 19.74 +.7Pier 1 PIR .28 11.5 ...dd 5.92 2.15 4705 2.43 -41.3PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.33 +2.6Pim IntEq n MFDX ... ... ... 28.41 25.32 8 25.81 -3.5PimEmMkt MFEM ... ... ... 28.32 23.49 21 23.67 -9.6PimcoCA PCQ .92 5.4 ...q 17.89 14.43 19 16.93 -2.0PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 32 8.32 -18.1PimcCA3 PZC .72 7.0 ...q 12.80 9.55 9 10.26 -1.7PimcoCp&I PCN 1.35 7.7 ...q 18.05 15.84 120 17.48 +1.6PimCpOp PTY 1.56a 9.1 ...q 18.93 15.86 865 17.19 +4.4PimDyCrd PCI 1.97 8.3 ...q 23.73 21.61 624 23.60 +5.2PimDyInco PDI 2.65a 8.3 ...q 32.11 28.60 137 31.80 +5.8PimcIncStr PFL 1.08 9.1 ...q 12.54 11.15 285 11.90 +1.9PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 319 10.58 +1.4PimStPls PGP 2.20 14.8 ...q 18.55 12.37 29 14.91 -3.1PimcoHiI PHK 1.24 15.0 ...q 8.89 7.19 1066 8.25 +10.6PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 197 27.42 +5.8PimcoMuni PMF .98 7.5 ...q 14.23 12.29 43 13.08 +.6PimcoMu2 PML .78 6.0 ...q 13.56 11.80 66 13.05 -1.0PimcMu3 PMX .75 6.5 ...q 12.28 10.76 27 11.59 +.1PimcoNY PNF .68 5.5 ...q 13.63 11.26 33 12.45 -2.6PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 42 10.61 -11.6PimcNY3 PYN .63 6.9 ...q 10.27 8.50 5 9.07 -8.6PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 132 9.61 +4.7PinnaclFds PF 1.30 2.0 13 70.51 52.25 11095 65.19 +9.6PinWst PNW 2.78 3.4 19 92.42 73.41 683 80.58 -5.4PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 16 14.53 -7.7PionEnSvc PES ... ... ...dd 6.35 1.60 839 5.60 +83.6tPionFltRt PHD .72 6.4 ...q 12.22 11.17 71 11.17 -2.6tPionHiIn PHT 1.14 12.2 ...q 10.12 9.29 42 9.31 -4.1PioMuAdv MAV .84 7.7 ...q 11.88 10.50 67 10.93 -3.9PioMunHi MHI .84 7.4 ...q 12.35 11.10 107 11.42 -3.6PioNtrl PXD .32f .2 ...cc 213.40 125.46 1318 188.85 +9.3PiperJaf PJC 1.50f 2.0 13 99.80 52.75 85 76.55 -11.2tPitnyBw PBI .75 8.9 5 16.13 8.30 3487 8.45 -24.4PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 55 24.19 -.8PivotSft n PVTL ... ... ... 31.24 15.11 947 25.66 +63.1PlainsAAP PAA 1.95 8.3 31 26.98 18.38 1574 23.49 +13.8PlainsGP rs PAGP 1.70 ... 38 27.75 18.98 1454 23.86 +8.7PlanetFit n PLNT ... ... 2 46.81 21.99 729 43.44 +25.4Plantron PLT .60 .8 25 78.14 41.28 154 77.44 +53.7PlatfmSpc PAH ... ... 15 14.82 9.09 2926 11.23 +13.2PlatGpM rs PLG ... ... 1 .91 .08 1741 .10 -67.1sPlayAGS n AGS ... ... ... 26.15 16.66 489 25.33 +36.9PlymInd n PLYM 1.50 9.4 ...dd 19.00 15.09 11 16.00 -13.4PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 4 24.29 -3.4PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.51 595 121.79 -1.8PolyMet g PLM ... ... ...dd 1.36 .58 180 .99 +15.3PolyOne POL .70 1.6 20 47.48 34.15 550 43.42 -.2PortGE POR 1.45f 3.4 20 50.11 39.02 542 42.85 -6.0PostHldg POST ... ... 52 88.93 70.66 537 86.42 +9.1PowrREIT PW ... ... ...dd 8.69 5.50 0 6.18 +.4PwREIT pfA PWpA ... ... ... 26.55 25.02 25.50 -.4PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3 PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8tPSCrudeDS DTO ... ... ...q 169.37 55.00 16 55.08 -37.9PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 8.91 -15.4PSBMetDS BOM ... ... ...q 13.09 4.24 8.93 +20.4PSCrudeLg OLO ... ... ...q 6.48 3.76 0 6.32 +24.0PSCrudeSh 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 1349 156.68 +1.3PrecDrill PDS .28 ... ...dd 4.14 2.26 1300 3.29 +8.9PfdAptCm APTS 1.02f 6.1 ...dd 22.71 13.60 429 16.61 -18.0Prestige rs PBH ... ... 3 269.50 27.84 519 38.41 -13.5Pretium g PVG ... ... ... 12.44 6.17 1320 7.16 -37.2Primerica PRI 1.00 1.0 13 108.05 71.60 173 99.10 -2.4PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.21 -2.6PrinActGl 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 25.99 -1.1tPrinSpec n PREF ... ... ... 101.70 94.94 16 95.10 -5.2PrincREstI PGZ 1.32m 7.5 ...q 19.52 16.21 22 17.52 +1.9PrinEq n PEM ... ... ... tProAssur PRA 1.24a 3.5 20 63.45 35.25 373 35.80 -37.4ProLogis PLD 1.92 2.9 25 67.53 56.59 3046 65.15 +1.0ProPetr n PUMP ... ... ... 22.88 10.84 1412 15.68 -22.2PrShtDow rs DOG ... ... ...q 70.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 619 41.54 ProUltMC s MVV ... ... ...q 45.38 32.29 29 42.52 PrUltQQQ s QLD ... ... ...q 93.29 56.21 2037 86.19 +17.5ProUltSP s SSO .40e .4 ...q 125.72 88.10 4081 110.97 +1.4PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.22 +11.9ProShtHY SJB ... ... ...q 23.91 22.90 51 23.11 ProUShBM rs SMN ... ... ...q 36.18 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 5 76.85 -8.1Pro7-10yrT UST .42e .8 ...q 60.83 51.89 2 54.05 -5.9ProSShOG DDG ... ... ...q 27.58 20.60 1 21.36 -7.1ProSShFn rs SEF ... ... ...q 26.44 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 24 67.55 +1.2ProUltTl s LTL ... ... ...q 53.22 35.57 36.90 -14.6ProHdgRep HDG ... ... ...q 46.26 43.95 10 44.93 -.9ProUltEM EET ... ... ...q 114.48 70.29 4 74.97 -20.2ProRaLS RALS .62e 1.7 ...q 38.19 35.85 2 36.50 -3.0ProUSL7-10T PST ... ... ...q 23.82 20.50 34 22.74 +5.5ProShtEafe EFZ ... ... ...q 27.95 23.78 40 26.33 +3.3ProShtEM EUM ... ... ...q 21.06 16.23 707 19.38 +8.0ProUltEaf s EFO ... ... ...q 50.26 37.22 0 40.43 ProUEurop UPV ... ... ...q 66.95 49.46 1 52.19 -11.0ProShtBM 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 3 65.37 -.9ProUltFin s UYG ... ... ...q 47.86 33.38 116 40.49 ProShtRE REK ... ... ...q 17.94 15.62 2 15.65 -1.1ProShtChi50 YXI ... ... ...q 23.38 16.42 9 20.15 +4.7ProUltSem s USD ... ... ...q 54.11 25.72 22 43.16 ProUltUt s UPW ... ... ...q 54.09 37.86 6 46.74 -.7PrUltTech s ROM ... ... ...q 113.10 63.94 37 102.70 +17.0ProUltJpn s EZJ ... ... ...q 50.46 33.95 40.25 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 91 43.00 +8.6ProUltInd s UXI ... ... ...q 83.64 56.44 1 66.58 -8.8PrUltHCr s RXL .63e .7 ...q 107.49 77.00 3 89.78 +1.7ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 92.98 +14.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 3 42.19 -13.9ProUBasM UYM .15e .2 ...q 82.75 55.62 3 67.64 -8.7PrUlPR2K s URTY ... ... ...q 109.05 56.50 123 96.96 +17.8PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 119.69 +2.4ProUltSC s SAA ... ... ...q 124.50 75.95 2 116.44 +15.6ProUPD30 s UDOW ... ... ...q 116.82 58.97 1019 84.13 -10.8ProUlR2K s UWM ... ... ...q 86.15 54.70 167 79.81 +13.0ProSht20Tr TBF ... ... ...q 23.81 21.58 334 22.59 +3.3PUltSP500 s UPRO ... ... ...q 57.48 33.83 3039 46.73 ProUChin50 XPP ... ... ...q 113.86 59.62 15 69.18 -17.5PrUSSilv s ZSL ... ... ...q 40.09 27.80 30 34.81 +10.9PUVixST rs UVXY ... ... ...q 47.16 8.52 45094 12.84 +25.8ProVixST rs VIXY ... ... ...q 47.12 21.24 2434 31.37 +35.5PS ShCrd rs OILD ... ... ... 133.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 15.57 139 60.75 +63.2PrUCrude rs UCO ... ... ...q 34.67 12.71 2825 33.56 +43.2PrUltYen rs YCL ... ... ...q 65.77 56.16 0 58.33 +1.5PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 12 23.20 +9.7PrUltSilv AGQ ... ... ...q 39.51 28.47 157 29.28 -13.5PrUltShN s KOLD ... ... ...q 52.12 30.06 49 37.82 -4.6ProUShGld GLL ... ... ...q 80.66 63.08 5 75.90 +9.8PrSUShAus CROC ... ... ...q 51.28 42.20 0 51.20 +12.0PrUltShYen YCS ... ... ...q 76.95 64.93 4 73.28 -2.3ProSUltGold UGL ... ... ...q 44.38 35.62 22 36.38 -10.5ProShtVx s SVXY ... ... ...q 139.47 9.53 19347 12.59 -90.2tPrUShCrd s SCO ... ... ...q 50.79 15.33 3206 15.28 -37.8ProShtEuro EUFX ... ... ...q 42.31 38.37 0 41.99 +5.0ProUltEuro ULE ... ... ...q 18.97 15.51 24 15.79 -9.6ProUShEuro EUO ... ... ...q 24.12 19.46 56 23.22 +9.5ProctGam PG 2.87f 3.7 20 94.67 70.73 5707 78.05 -15.1ProgsvCp PGR .69e 1.2 31 64.77 43.59 2825 59.53 +5.7ProsHldg PRO ... ... ...dd 38.36 21.36 87 36.41 +37.7ProShtQQQ PSQ ... ... ...q 40.94 30.60 1509 31.80 -10.6ProShSP rs SH ... ... ...q 33.75 28.14 4889 29.34 -2.8PrUShSP rs SDS ... ... ...q 51.48 35.66 7086 38.28 -6.7PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 1 17.32 -7.6PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 594 24.43 -24.5PrUShD3 rs SDOW ... ... ...q 31.96 15.67 4662 18.86 -3.3PUltShtF rs FINZ ... ... ...q 13.97 6.47 5 8.32 +2.7PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 15 15.01 +7.3ProUShL20 TBT ... ... ...q 39.86 32.99 2793 35.71 +5.7PrShR2K rs RWM ... ... ...q 48.41 37.53 350 38.98 -7.8PrUShHC rs RXD ... ... ...q 34.67 24.68 0 28.15 -6.4PrUShCnS rs SCC ... ... ...q 30.80 19.05 19.62 -18.9tPrUShRE rs SRS ... ... ...q 37.33 28.21 38 28.18 -3.6PUShtR2K TWM ... ... ...q 22.96 13.61 982 14.66 -16.0PrUShtSC SDD ... ... ...q 21.13 12.00 12.68 -18.8PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 6 31.51 -5.9PUShtIndl SIJ ... ... ...q 22.06 14.55 1 16.96 +.7PS OnlSt n CLIX ... ... ... 50.79 37.63 12 48.91 +24.5PrShtSmC SBB ... ... ...q 39.75 30.37 0 31.27 -8.8PUPShtMC SMDD ... ... ...q 15.02 8.26 1 8.92 -11.1sPrSh K1 n OILK ... ... ... 26.48 16.68 16 26.68 +23.2PUShtEur EPV ... ... ...q 37.20 26.83 12 32.83 +6.0PUShtSPX 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 1 27.12 +2.5ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 427 62.24 -2.8PUltShEafe EFU ... ... ...q 27.38 19.90 5 24.14 +5.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 35.96 -14.5PrUltBra rs UBR ... ... ...q 107.88 44.12 1 47.28 -39.5PrSht20yTr TTT ... ... ...q 31.13 25.95 47 26.33 -1.0ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 22 41.32 -3.6PUltShOG DUG ... ... ...q 53.46 28.56 50 30.76 -16.9PS MngdF FUT ... ... ... 40.60 39.00 40.10 -.4PrGPrEq bt PEX 1.53e 4.3 ...q 43.52 34.68 3 35.52 -.9ProEurDiv EUDV .15p ... ...q 44.13 39.62 2 41.23 -1.3PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 66.82 -.6ProSPxTch 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 35.57 -1.9ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.15 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 56.96 +.9PrUltPFn FINU .29e .3 ...q 134.30 65.55 15 85.09 -19.3PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 68 73.68 -4.3ProSht7-10y TBX ... ... ...q 29.77 27.55 10 29.06 +2.6ProUShHm 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 27 54.51 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 32 57.23 +3.7PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.84 0 74.09 -3.7ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.35 -.3PrUShtUtl SDP ... ... ...q 31.15 22.19 6 24.44 -3.1PrUltShtTc REW ... ... ...q 23.63 11.80 20 12.82 -22.1PrUShtFn SKF ... ... ...q 27.35 18.61 19 20.75 -.7Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 0 37.78 -.6Pro30BEI RINF .58e 2.0 ...q 29.48 26.77 2 28.83 +4.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.85 2 53.91 -8.0ProCdNASh WYDE ... ... ...q 33.55 32.10 32.41 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 17 25.29 -2.4ProspBcsh PB 1.44 2.1 17 79.20 55.84 626 67.67 -3.4Protalix PLX ... ... ...dd .92 .39 111 .44 -33.4ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 136.40 65.70 208 119.35 +15.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 131 27.85 +3.3ProvMtgC PMCA ... ... ... tPrudentl PRU 3.60 3.8 10 127.14 93.12 2131 93.59 -18.6Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 27 25.69 +1.7PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 62 25.31 +.1PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 3 26.18 PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 9 26.53 +1.7 Prud UK PUK 1.49e 3.3 ... 55.36 45.09 224 45.66 -10.1PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1sPSEG PEG 1.80 3.3 19 54.42 41.67 3034 54.19 +5.2PubStrg PSA 6.80 3.0 25 230.09 180.48 818 228.93 +9.5PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 40 25.22 +.3PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 60 25.02 -.8PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 25 24.81 -.7PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 30 24.92 -.3PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 17 26.16 -1.7PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 9 26.23 -.8PubSt pfG PSApG ... ... ... 25.63 22.49 30 24.88 -.3PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 30 24.94 -.3PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 27 24.16 -2.9PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 21 24.61 -1.6PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.93 -2.1PubSt pfB PSApB ... ... ... 26.69 23.90 13 25.59 -.4PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 9 25.84 -2.6PulteGrp PHM .36 1.3 16 35.21 23.81 4293 28.35 -14.7PureStrg n PSTG ... ... ...dd 25.62 11.99 2466 23.67 +49.2PutHiInSec PCF .37 4.0 ...q 9.52 8.60 27 9.29 +3.0PMMI PMM .44 6.1 ...q 7.72 6.89 186 7.09 -4.3PMIIT PIM .31 6.7 ...q 4.89 4.58 99 4.66 -2.3PMOT PMO .71 6.1 ...q 12.85 11.44 91 11.65 -5.7PPrIT PPT .31 6.0 ...q 5.68 5.05 279 5.18 -2.8Puxin n NEW ... ... ... 35.00 17.00 372 21.23 +1.1PzenaInv PZN .41e 4.4 20 13.15 8.61 42 9.35 -12.4Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 265 57.40 +55.8QEP Res QEP .08 .7 35 13.75 7.02 2774 12.30 +28.5QIAGEN QGEN ... ... 39 37.61 30.20 571 35.73 +15.5QTS RltTr QTS 1.64 4.1 36 61.55 31.58 359 39.64 -26.8QuadGrph QUAD 1.20 5.8 10 31.29 17.73 324 20.72 -8.3QuakerCh KWR 1.48f 1.0 31 165.93 129.98 30 153.98 +2.1QuaCare QCP ... ... ... 22.91 12.25 198 21.61 +56.5QuanexBld NX .16 .9 23 24.60 16.25 78 17.85 -23.7QuantaSvc PWR ... ... 22 40.11 31.62 1569 33.25 -15.0QntmDSS rs QTM ... ... 26 8.66 1.87 355 2.07 -63.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 26.45 +1.4QnForSm n FFSG ... ... ... 27.15 24.51 7 26.09 +1.2QnForTcG n FFTG ... ... ... 26.55 24.19 15 24.75 -3.2Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 40 27.71 +1.3InspCpBd n IBD ... ... ... 28.29 24.07 5 24.40 -3.3QuaInsp n ISMD ... ... ... 29.95 23.78 2 28.32 +7.1QuaInsLg n BLES ... ... ... 30.44 25.93 10 28.45 +.1FormInco n FFTI ... ... ... 27.57 23.79 36 24.00 -3.8FrmHdGr n FFHG ... ... ... 29.49 24.03 10 28.18 +2.3QuanReal n QXRR ... ... ... 26.19 23.44 24.49 -3.1QuanDyn n XUSA ... ... ... 29.97 25.12 29.38 +5.2QuanMulT n QXTR ... ... ... 26.83 24.56 26.00 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.00 -2.7QuanGrw n QXGG ... ... ... 29.10 25.68 0 28.31 +1.9Qudian n QD ... ... 61 34.91 7.64 1423 9.09 -27.5QstDiag DGX 2.00f 1.8 21 116.49 90.10 831 110.22 +11.9QuintEn n QES ... ... ... 10.67 7.10 49 8.13 -9.7QuormHl n QHC ... ... ... 10.00 2.91 542 5.06 -18.9QuotientTc QUOT ... ... ...dd 17.85 10.35 335 13.10 +11.5Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 35 22.43 -4.7Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 3 25.15 -.1Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 65 22.89 -3.7Qwest 7-52 CTU 1.75 7.6 ... 25.79 21.36 21 22.91 -3.5Qwest53 CTY 1.53 7.5 ... 25.57 18.66 52 20.49 -6.9Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 23 21.91 -3.2Qwest 56 CTAA ... ... ... 27.37 21.51 23 24.18 -2.1Qwest57 n CTDD ... ... ... 25.97 20.51 54 22.15 -3.2Qwest56 n CTBB ... ... ... 25.60 19.86 49 21.60 -4.1R -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 19.96 174 21.03 -8.8RELX plc s RELX .54e 2.5 ... 24.03 20.31 323 21.45 -9.5RH RH ... ... 50 164.49 44.00 803 141.84 +64.5RLI Corp RLI .88f 1.3 27 69.74 50.34 95 66.36 +9.4RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 729 21.94 -.1RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 13 26.32 -2.6RPC RES .40 2.7 19 27.07 13.55 2044 14.63 -42.7sRPM RPM 1.28 2.2 20 56.69 46.36 9469 58.09 +10.8RSP Perm RSPP ... ... 77 51.51 28.76 1510 43.68 +7.4RYB Edu n RYB ... ... ...cc 31.80 15.50 76 19.90 +17.9RadianGrp RDN .01 .1 9 23.49 14.06 1137 16.23 -21.3RadiantLog RLGT ... ... 66 5.75 3.46 71 3.96 -13.9RadLog pfA RLGTpA 2.44 9.4 ... 27.35 25.27 1 25.84 -.1RafaelHl n RFL ... ... ... 10.31 3.05 46 9.01 +83.9RLauren RL 2.50f 2.0 18 145.94 70.36 891 126.94 +22.4RamcoG RPT .88 6.7 10 15.00 11.15 649 13.17 -10.6RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 28 52.72 -8.6RangeRs RRC .08 .5 18 23.84 11.93 7522 16.99 -.4RngrEnS n RNGR ... ... ...dd 15.70 6.88 8 9.27 +.4RJamesFn RJF .88f 1.0 19 102.17 74.14 907 90.53 +1.7RayAdvM RYAM .28 1.7 22 22.96 12.68 728 16.77 -18.0RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 119.15 -17.2Rayonier RYN 1.08f 2.8 41 39.73 27.71 1119 38.61 +22.1Raytheon RTN 3.47 1.8 28 229.75 159.46 1766 192.92 +3.1RealityETF DIVY .46p ... ...q 28.89 25.25 8 26.76 +2.6RltDvcDiv LEAD ... ... ...q 34.32 28.07 4 32.31 +1.1RealDivc n DFND ... ... ...q 28.60 25.12 0 27.29 +.1RealDivG n GARD ... ... ...q 26.84 21.91 25.60 +2.5tRealogy RLGY .27p 1.2 15 35.18 22.71 1106 22.89 -13.6RltyInco O 2.53 4.7 31 60.05 47.25 2905 54.30 -4.8ReavesUtl UTG 1.82 6.3 ...q 36.73 27.13 184 28.92 -6.5ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 74 177.70 94.47 2776 134.69 +12.1RedLionH RLH ... ... ...dd 12.70 6.15 87 11.35 +15.2RedwdTr RWT 1.20f 7.3 12 17.45 14.29 397 16.49 +11.3Reeds REED ... ... ... 3.10 1.30 37 2.80 +80.6RegalBel RBC 1.12f 1.4 15 87.50 67.84 136 80.45 +5.0RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 1251 62.46 -9.7RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 3 1.14 .16 157 .20 +17.6RegHlt pfA RHEpA 2.72 95.4 ... 22.90 2.10 7 2.85 -64.4RegnlMgt RM ... ... 15 37.21 21.47 31 35.51 +35.0RegionsFn RF .36 2.0 16 20.21 13.03 12227 17.99 +4.1Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 27 25.55 +.8Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 21 27.01 -5.0Regis Cp RGS ... ... ...cc 18.63 9.40 117 16.55 +7.7ReinsGrp RGA 2.00f 1.5 12 165.12 126.27 302 133.38 -14.5ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 14 27.30 -.8ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 39 25.69 -8.2RelStlAl RS 2.00 2.3 19 97.41 68.46 733 87.79 +2.3RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 59 67.50 43.85 67 52.45 +8.1RenaisIPO IPO .02e .1 ...q 31.67 24.59 5 29.70 +5.3RenIntIPO IPOS .24e 1.1 ...q 27.06 20.92 0 22.77 -6.6RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 433 119.95 -4.5RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 17 24.60 -2.2RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 5 25.45 -.2ReneSola rs SOL ... ... ...dd 3.79 2.12 57 2.58 -3.0RennFund RCG ... ... ...q 2.20 1.13 0 1.51 +.3Renren rs RENN ... ... ...dd 3.19 .55 1031 2.37 +150.8RepubSvc RSG 1.38 2.0 31 69.97 60.26 1403 68.85 +1.8ResMed RMD 1.40 1.3 51 108.29 71.29 461 104.08 +22.9ResolEn rs REN ... ... ... 38.64 23.64 399 31.83 +1.1ResoluteF RFP ... ... ...dd 12.15 4.10 301 10.35 -6.3RestBrnds QSR 1.80 3.0 19 68.89 53.09 1392 59.43 -3.3RetailProp RPAI .66 5.1 12 13.78 10.84 1307 12.83 -4.5RetractTc RVP ... ... ...dd 1.48 .54 37 .72 +5.9RevGp n REVG .20 1.2 ... 33.15 12.87 1110 16.53 -49.2Revlon REV ... ... ...dd 27.90 15.60 203 16.90 -22.5RexAmRes REX ... ... 16 102.00 70.48 28 79.68 -3.8RexahnPh rs RNN ... ... ...dd 3.19 1.42 68 1.46 -27.7RexfordIR REXR .64f 2.0 53 32.91 26.32 535 31.56 +8.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 3 24.53 -4.6sRexfInR pfB REXRpB 1.47 5.9 ... 25.02 22.33 11 25.06 +1.0Rexnord RXN ... ... 20 31.44 22.52 649 28.95 +11.3Rexnrd pfA RXNpA ... ... ... 66.44 52.57 101 62.25 +6.4tRiceMidstr RMP 1.22f 7.1 12 23.00 16.94 395 17.12 -20.3RingCentrl RNG ... ... ...dd 81.20 34.10 1048 70.85 +46.4RingEngy REI ... ... ...dd 17.35 11.37 580 13.10 -5.8RioTinto RIO 2.27e 4.1 ... 60.72 38.95 5146 55.52 +4.9RitchieBr RBA .68 2.0 38 36.00 24.08 764 33.58 +12.2RiteAid RAD ... ... 2 4.21 1.38 31423 1.76 -10.7RivrnOpp n RIV 1.68 8.2 ... 21.63 19.10 36 20.52 +2.5Riv/Doubl n OPP ... ... ... 19.76 17.12 71 17.63 -4.1RoadrnTrn RRTS ... ... 3 9.75 1.63 577 2.12 -72.5RobtHalf RHI 1.12f 1.7 26 70.35 42.92 1913 64.78 +16.6RockwlAut ROK 3.68 2.2 24 210.72 155.81 1334 164.64 -16.1RockColl COL 1.32 1.0 21 139.63 103.25 892 134.57 -.8RogCm gs RCI 1.57 ... 13 54.95 43.11 336 47.17 -7.4Rogers ROG ... ... 31 184.00 105.39 126 110.11 -32.0Rollins s ROL .56 1.1 65 54.25 39.90 667 52.47 +12.8Roper ROP 1.65 .6 29 292.97 226.81 371 271.53 +4.8RosettaStn RST ... ... ...dd 16.85 8.71 129 16.21 +30.0Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 2472 15.96 +1.9RBCda pfT RYpT 1.69 ... ... 31.75 27.94 0 29.46 -1.6RoyalBk g RY 3.76 ... ... 87.10 70.66 744 74.46 -8.8RBScotlnd RBS ... ... ... 8.74 6.36 741 6.78 -11.3RBSct 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 10 25.63 +.7RylCarb RCL 2.40 2.3 14 135.65 101.20 1877 104.29 -12.6RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.56 1234 72.61 +6.3RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 52.44 2078 69.25 +3.8RoyceGVal RGT .10e ... ... 11.73 9.45 8 10.53 -2.6RoyceMC RMT .63e 6.3 ...q 10.39 8.09 126 9.95 +5.4Royce RVT 1.22e 7.7 ...q 17.18 14.02 340 15.76 -2.5RubiconPrj RUBI ... ... ...dd 5.79 1.48 408 2.91 +55.6Rudolph RTEC ... ... 20 34.55 21.10 181 29.15 +22.0Ryder R 2.08f 3.0 17 90.26 65.65 418 70.18 -16.6RyersonH RYI ... ... 40 12.95 7.65 205 11.10 +6.7RymanHP RHP 3.40 4.1 17 85.77 57.78 237 82.10 +19.0S -S&P Glbl SPGI 2.00 1.0 30 208.98 145.56 583 203.69 +20.2SAP SE SAP 1.31e 1.2 ... 121.95 99.20 1037 113.21 +.8SCANA SCG .49m 1.3 9 70.05 33.61 4261 38.50 -3.2SCE TrV n SCEpK ... ... ... 29.56 24.70 28 25.38 -4.0SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 17 24.30 +.5SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 0 26.73 -1.2SCETr pfJ SCEpJ 1.34 5.3 ... 28.62 23.96 9 25.12 -2.6SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 18 23.33 -2.9SJW SJW 1.12a 1.7 23 69.29 47.57 128 66.69 +4.5SK Tlcm SKM ... ... ... 28.97 22.66 404 23.21 -16.8SLGreen SLG 3.25 3.2 30 107.88 89.46 663 100.80 -.1SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 2 25.27 +.8SM Energy SM .10 .4 ...dd 28.20 12.29 2191 26.19 +18.6Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 5519 242.08 -2.1SpdrGold GLD ... ... ...q 129.52 114.80 7760 118.22 -4.4SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.90 12 33.11 -7.8SpdrNoANR NANR ... ... ...q 37.79 30.22 15 35.90 +1.2Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 54

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 0 87.91 -2.1tSpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 37.82 4669 37.88 -7.0Spd MsciCh XINA ... ... ... 26.62 19.69 9 19.88 -16.9S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.68 19 97.96 -6.3Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 52.64 -2.3Spd Spain n QESP ... ... ... tSpdrGermS QDEU 1.17e 2.0 ...q 70.20 58.70 1 58.69 -10.4SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 0 77.86 -1.0SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 55.17 2 57.99 -5.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 2.0 ...q 69.46 56.49 1 58.66 -8.3S&PChina GXC 1.31e 1.3 ...q 123.91 88.41 59 103.22 -3.7SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 69.06 73.83 -2.1SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 426 58.53 -9.2SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 8 62.47 -3.9SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 9 67.11 -5.3SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 71.18 2 76.45 -3.1SpdEMkt s SPEM ... ... ...q 42.47 32.97 442 34.65 -9.2SpdrEMDv EDIV 1.68e 5.6 ...q 36.64 29.47 93 30.12 -8.3SpdrGlbNR GNR .93e 1.9 ...q 53.32 40.95 505 49.69 +1.3Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 141 47.90 -2.0SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.02 58 46.69 -10.2SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.88 50 38.10 -7.5Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.2 ...q 42.01 35.26 171 36.68 -5.9SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 3 48.98 -5.4SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 1087 38.86 -4.0SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 56 34.15 -3.7SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 321 30.18 -4.8SP Mid MDY 2.94e .8 ...q 366.10 307.28 952 354.60 +2.7S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 76495 270.89 +1.5SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 165 26.41 -.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 0 32.26 -4.1SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 38 37.50 -2.0tSpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 339 47.09 -.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 13 40.32 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 5 74.91 +.4SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 192 47.69 -2.0SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.56 2 66.20 SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 2 80.57 +1.4SpdrBiot s XBI .44e .5 ...q 101.55 74.25 6308 94.17 +11.0Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 779 92.69 -1.9SpdrGbDow DGT 1.52e 1.9 ...q 91.75 76.46 1 81.57 -4.6SpdrHome XHB .15e .4 ...q 47.20 37.17 3090 39.23 -11.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3964 47.48 +.3SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 5 58.05 +.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 259 29.78 -3.0Spd LgCap s SPLG ... ... ...q 33.54 28.21 683 31.85 +1.7SpdrLCpG s SPYG ... ... ...q 36.36 29.32 398 35.09 +6.3SpdrLCapV s SPYV ... ... ...q 32.54 28.05 190 29.60 -3.5Spd MidC s SPMD ... ... ...q 36.00 29.60 188 34.86 +4.5SpdMCpG s MDYG ... ... ...q 56.05 46.42 116 53.88 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 89 52.03 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 104 93.19 +11.2SpdrSemi s XSD .16e .2 ...q 78.02 60.17 89 72.51 +3.9SpdrSCp s SLYG ... ... ...q 65.54 51.69 171 63.29 SpdrSCpV s SLYV ... ... ...q 69.05 56.46 137 67.06 SpdrRs3K s THRK ... ... ...q 35.46 29.89 1057 33.94 +2.2SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 123 93.69 SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 109 29.54 -1.1SpFcStIn n XITK ... ... ... 107.00 69.30 12 95.23 +21.9SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 91.72 1 101.50 -.5SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 30.93 -4.1SpdrIntCBd IBND .14e .4 ...q 36.87 32.83 301 33.42 -5.4SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 978 30.74 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 32 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 278 43.32 -1.6SpdrBarITB BWZ .01e ... ...q 33.49 30.87 320 31.16 -3.0SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 1067 53.06 +4.9SpdrLTBd s SPLB ... ... ...q 28.77 25.87 69 26.11 -8.7SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 443 33.25 -2.8SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 27 25.40 -2.4SpdrEMBd EBND ... ... ...q 30.91 26.82 187 26.95 -9.2SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 814 27.33 -.8SpdrLehHY JNK 2.30 6.5 ...q 37.46 35.35 13050 35.56 -3.2SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 325 30.16 -.9tSP IntTip WIP .41e .3 ...q 60.27 53.89 60 53.97 -6.2SPLIntTB s BWX ... ... ...q 29.72 27.23 153 27.61 -2.9SpdrTrans s XTN .25e .4 ...q 69.36 53.77 21 62.72 -3.7SpdrTelcm XTL .68e .9 ...q 74.86 65.10 11 71.86 +5.2SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 12 69.92 +13.5SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 95 78.65 +22.1SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 6 80.95 +16.6tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 23 25.34 -4.7SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 494 86.66 +3.7SpdAgBd n SPAB ... ... ... 28.84 27.57 378 27.88 -3.0SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 58 55.52 -1.3SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 467 91.56 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 139 35.14 -4.0SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 91 58.72 -1.2SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 6901 61.44 +4.4Spdr1500MT MMTM 1.61e 1.4 ...q 123.99 101.69 1 118.43 +3.2SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 6224 49.11 +8.7SpdNuBMu s TFI ... ... ...q 49.42 47.52 304 48.00 -2.0SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 97 42.95 -1.3SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 15681 42.91 +15.4SpNuBST rs SHM ... ... ...q 48.95 47.51 173 47.97 +.1SpdrGendr SHE ... ... ... 75.63 66.51 3 72.26 +2.0SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 805 16.96 -1.0SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 72.50 -.1SpdrMetM XME .24e .7 ...q 39.62 28.85 1492 35.26 -3.1SpdrR1KMo ONEO ... ... ... 77.42 68.55 6 72.72 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 70.23 +.2SpdSPXHiD SPYD ... ... ...q 38.74 34.60 120 37.32 -.4SpdrFosFFr SPYX ... ... ...q 69.64 58.36 2 65.59 +1.2SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 3 90.32 -.3SpdrUsaSt QUS .54e ... ...q 82.07 69.37 4 77.66 +.5Spd SP600 s SLY ... ... ... 74.88 58.62 66 72.48 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 3 62.27 -.1SpdrSCap n SPSM ... ... ... 33.40 28.11 260 32.29 +2.5Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 39 19.28 -.1Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 65 95.29 +4.3SPX Cp SPXC ... ... 15 37.96 23.41 132 35.10 +11.8SPX Flow n FLOW ... ... 41 54.92 31.10 375 43.41 -8.7SRC Eng SRCI ... ... 16 13.32 6.40 3037 10.90 +27.8STMicro STM .40 1.8 24 26.43 14.07 4962 21.84 SABESP SBS .39e 6.7 ... 11.96 5.72 1261 5.84 -44.1SabnR SBR 2.29m 4.8 22 50.00 37.00 14 47.45 +6.4SachemC n SACH .42 10.2 ... 5.02 3.30 42 4.13 +4.8SafeBulk SB .04 1.1 ... 4.00 2.19 405 3.52 +9.0SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 5 23.84 -.3SafeB pfD SBpD 2.00 8.4 ... 24.20 18.49 7 23.89 +1.5SafegdSci SFE ... ... ...dd 14.40 10.75 176 12.85 +14.7SafeInco n SAFE .60 3.1 ... 20.00 15.57 57 19.13 +8.7SagaComm SGA 1.20 3.1 4 47.20 36.10 8 38.70 -4.3SailptTch n SAIL ... ... ...dd 28.94 12.82 637 24.86 +71.4StJoe JOE ... ... 54 20.00 16.75 282 17.90 -.8Salesforce CRM ... ... ...cc 142.12 85.12 6329 135.12 +32.2SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 43 10.11 -8.3SallyBty SBH ... ... 10 21.36 14.05 2267 16.38 -12.7tSJuanB SJT .65e 11.2 12 10.54 5.88 252 5.85 -29.0SanchezEn SN ... ... ...dd 7.49 2.78 2450 4.39 -17.3SanchzM rs SNMP 1.80 15.2 ...dd 13.25 9.35 41 11.85 +6.8SandRidge SD ... ... ... 21.90 13.02 346 17.35 -17.7SandRMiss SDT .22e 11.6 2 2.30 .73 148 1.93 +133.7SandRMs2 SDR .21e 12.2 1 2.00 .74 221 1.76 +106.8SandRdgP PER .50e 19.7 6 3.10 1.80 111 2.55 +24.4SandstG g SAND ... ... ... 5.64 3.65 840 4.45 -10.8Sano SNY 1.58e 4.0 ... 50.65 37.43 2888 39.71 -7.7SantCUSA SC .23e ... 5 20.46 11.65 1463 19.08 +2.5SantFn 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 1 25.94 +1.0SaratogaI SAR 2.04f 7.4 5 28.30 19.62 66 27.60 +23.4SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.77 -.1Sasol SSL 1.41e 4.0 ... 38.75 26.92 340 35.31 +3.2SaulCntr BFS 2.08 3.9 18 65.43 46.71 38 53.74 -13.0SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 0 24.99 -1.3MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 42 80.35 61.02 5824 67.01 -.6SchndrNt n SNDR .24 .9 ... 30.52 20.18 1032 27.12 -5.0SchwUSMkt SCHB .96e 1.5 ...q 69.07 58.06 752 65.95 +2.2SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 1258 64.91 +1.8SchwLCGr SCHG .63e .8 ...q 78.13 62.63 702 75.71 +7.1SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 1088 53.07 -2.9SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 208 54.86 +3.0SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 354 73.62 +5.6SchwEMkt SCHE .49e 1.9 ...q 31.08 24.57 1363 25.43 -9.0Sch 1000 n SCHK ... ... ... 28.14 24.88 36 26.74 +1.8SchEMLgC FNDE .39e 1.4 ...q 33.13 26.27 1120 27.27 -8.1SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 114 34.65 -3.6SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.81 788 29.42 -3.2SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 211 39.92 +5.3SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 314 37.29 -.5SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 10 37.24 -.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 855 49.27 -3.7SchwIntEq SCHF .71e 2.2 ...q 36.35 31.46 6111 32.84 -3.6SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 157 50.64 -2.7SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 1097 41.69 +.2SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 122 52.32 -1.9SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 248 49.75 -.6SchUSTips SCHP ... ... ...q 56.10 54.02 336 54.91 -.9SchwIntSC SCHC .59e 1.7 ...q 39.15 33.12 188 35.75 -2.4Schwab SCHW .40 .8 29 60.22 38.06 6652 51.71 +.7Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 17 26.56 -1.2Schwb pfD SCHWpD ... ... ... 27.90 25.49 42 26.33 -2.5SchwitMau SWM 1.72 3.9 15 48.06 36.26 105 43.63 -3.8SciApplic SAIC 1.24 1.5 20 90.84 60.21 204 82.02 +7.1ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 0 25.38 -.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.48 502 7.10 -4.1ScorpioTk STNG .04 1.4 ... 4.20 1.85 2933 2.87 -5.9ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.85 ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.55 +.5Scotts SMG 2.12 2.6 20 110.12 76.60 482 82.43 -23.0Sea Ltd n SE ... ... ... 17.19 10.06 1791 14.65 +9.9SbdCp SEB 6.00 .2 14 4690.00 3725.50 0 3994.88 -9.4SeabGld g SA ... ... ... 13.70 9.80 168 10.95 -3.1SeacorHld CKH ... ... ...dd 59.00 32.24 119 57.18 +23.7SeacrMar SMHI ... ... ... 25.00 11.66 41 22.75 +94.4SeadrillLtd SDRL ... ... 1 .74 .15 13935 .31 +33.8Seadrill SDLP .40 11.7 ... 4.20 2.60 289 3.43 -6.3SealAir SEE .64 1.5 21 49.94 40.76 1692 42.43 -13.9sSeaspan SSW .50 5.1 15 9.51 5.50 2031 9.73 +44.1 Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.98 15 25.74 +3.7Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 4 25.59 +.2Seaspn pfD SSWpD 1.99 7.9 ... 25.34 21.08 7 25.30 +2.7Seaspn pfH SSWpH ... ... ... 25.08 20.61 19 24.99 +5.7Seaspn pfG SSWpG ... ... ... 25.77 21.98 28 25.63 +5.5Seaspan n SSWA ... ... ... 24.99 23.15 15 24.80 +2.0SeaWorld SEAS ... ... ...dd 22.96 10.42 1231 21.63 +59.4SelEngS n WTTR ... ... ... 21.96 11.22 628 14.97 -17.9SelMedHld SEM ... ... 13 19.78 14.65 834 17.85 +1.1SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 5 25.33 +.6SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 534 25.30 -16.2SemiMfg SMI ... ... 19 9.14 4.49 383 6.39 -25.4SempraEn SRE 3.58 3.1 21 122.98 100.49 4601 115.11 +7.7Sempra pfA SREpA ... ... ... 107.00 95.95 130 101.88 +2.7SendGrid n SEND ... ... ...cc 32.03 17.50 576 26.74 +11.6SensataT ST ... ... 18 57.40 41.10 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 84.98 65.56 291 71.62 -2.1SequansC SQNS ... ... ...dd 4.19 1.44 69 2.04 +6.8Seritage n SRG 1.00 2.4 ... 50.00 34.07 341 42.48 +5.0Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.02 5 23.37 -4.0ServiceCp SCI .68 1.9 23 40.28 32.18 945 35.79 -4.1ServiceMst SERV ... ... 35 60.66 38.78 671 59.92 +16.9ServcNow NOW ... ... ...dd 188.59 103.00 1489 172.41 +32.2Servotr SVT .16e 1.7 ...cc 12.80 8.50 2 9.25 -16.9ShakeShk n SHAK ... ... ...cc 69.96 30.12 744 67.07 +55.3ShawCm g SJR 1.18 ... ... 23.44 18.50 1206 20.16 -11.7ShellMidst SHLX 1.39f 6.3 20 31.19 19.42 578 21.95 -26.4Sherwin SHW 3.44f .8 31 435.15 326.68 750 404.87 -1.3tShinhanFn SHG ... ... ... 50.37 38.56 89 38.14 -17.8ShipFin SFL 1.40 9.3 15 15.98 12.70 476 15.00 -3.2Shopify n SHOP ... ... ...dd 175.11 83.16 1881 146.55 +45.1Shutterstk SSTK ... ... 40 52.78 29.85 129 47.94 +11.4SibanyeG SBGL .14r 5.8 ... 6.50 2.25 3475 2.41 -50.4SiderurNac SID ... ... ... 3.55 1.91 2015 1.96 -20.0SierraMt n SMTS ... ... ... 3.00 2.13 44 2.68 +8.1Sifco SIF ... ... ...dd 7.95 5.00 2 5.42 -18.5SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1567 57.74 +2.1Silvrbow n SBOW ... ... ... 34.76 19.89 15 28.53 -4.0SlvrcpMt n SVM .02 ... 52 3.43 2.12 283 2.62 SimonProp SPG 7.80 4.6 23 173.26 145.78 1091 171.21 -.3Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 71.11 -.6SimpsnM SSD .88f 1.4 32 67.32 41.79 124 62.04 +8.1SinopcShg SHI ... ... ... 74.09 51.33 150 58.74 +3.1Siteone n SITE ... ... 77 95.49 48.19 910 83.73 +9.2SixFlags SIX 3.12 4.4 23 73.38 51.25 583 71.05 +6.7Skechers s SKX ... ... 15 43.08 23.90 2196 29.81 -21.2Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 23 10.00 4.45 438 5.85 -31.6Smartsh n SMAR ... ... ... 32.79 18.06 349 24.41 +25.2Smith&N SNN .61e 1.6 65 40.41 33.72 885 37.37 +6.7SmithAO s AOS .72 1.2 32 68.39 53.23 2986 58.54 -4.5Smucker SJM 3.12 2.9 14 133.38 96.13 1462 109.05 -12.2SnapInc A n SNAP ... ... ... 21.22 10.50 17996 13.40 -8.3SnapOn SNA 3.28 2.0 16 185.47 140.83 982 162.00 -7.1SocCapH n IPOA ... ... ... 10.85 9.85 83 10.01 -.8SocCapH un IPOA/U ... ... ... 10.97 10.02 6 10.54 -.6SocQ&M SQM .99e 2.1 ... 64.20 32.50 647 47.89 -19.3Sogou n SOGO ... ... ...cc 15.50 7.91 2931 11.36 -1.8Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.60 465 14.12 -34.0Solitario XPL ... ... ...dd .88 .37 314 .42 -29.9SonicAut SAH .24 1.1 11 23.60 15.95 374 21.65 +17.3SonocoP SON 1.56 3.0 26 55.77 46.55 318 51.78 -2.6SonyCp SNE ... ... ... 53.91 36.25 1284 51.70 +15.0Sothebys BID .40 .7 17 60.16 42.78 291 53.95 +4.6SourcC SOR 1.00 2.5 ...q 42.97 38.36 3 39.46 -3.2SoJerInd s SJI 1.12 3.3 29 36.41 25.96 516 33.80 +8.2SthcrssEn SXE ... ... ...dd 3.35 1.40 161 1.56 -7.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 1 21.19 -7.9SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.79 -4.0SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 1 22.15 -8.1SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 23.94 -5.8SouthnCo SO 2.40f 5.2 51 53.51 42.38 5498 46.34 -3.6SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 59 26.40 -2.2SouthCo ef SOJB ... ... ... 26.25 23.71 60 24.93 -3.0SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 66 24.54 -3.6SthnCopper SCCO .23e .5 39 58.09 34.35 994 45.90 -3.3SwstAirl LUV .64f 1.3 9 66.99 49.76 4651 50.70 -22.5SwtGas SWX 2.08 2.7 24 86.87 62.54 304 76.83 -4.5SwGA Fn SGB .48f 2.0 18 26.04 18.50 1 23.50 -2.1SwstnEngy SWN ... ... 6 6.72 3.42 12378 5.35 -4.1SprkNtSE wi LOV ... ... ... 15.40 10.15 1 10.56 -16.5Sparton SPA ... ... 21 23.59 16.35 34 19.03 -17.5SpdFosFr n EFAX ... ... ... 77.82 67.00 0 68.47 -6.0SpdDbShDu STOT ... ... ... 49.99 47.00 3 48.86 -1.1SpdEmFos EEMX ... ... ... 76.80 61.28 1 62.28 -10.8SpdDbEMk EMTL ... ... ... 52.27 48.10 5 48.49 -3.7SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 13 14.97 +.6SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 0 25.50 -1.4SpectraEP SEP 3.01f 9.1 10 46.47 29.89 1164 33.04 -16.4SpectrmB SPB 1.68 2.0 15 127.25 60.13 361 82.98 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 24 17.46 -7.5SpF LgCap n FMDG ... ... ... 33.20 26.89 0 28.25 +.8SpinMedT n FFIU ... ... ... 25.15 24.17 24.33 -2.0Spire SR 2.25 3.2 20 82.85 60.09 201 71.30 -5.1SpiritAero SPR .48f .6 19 105.20 55.92 1074 84.72 -2.9SpiritAir SAVE ... ... 15 50.42 30.32 1869 35.37 -21.1SpirMTA n SMTA ... ... ... 10.67 8.90 564 10.26 +12.5SpiritRltC SRC .72 8.9 12 8.46 6.47 5995 8.10 +5.3SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 25 22.96 -7.6Spotify n SPOT ... ... ...dd 182.45 135.51 1645 167.70 +12.5SpragueRs SRLP 2.61 10.7 14 29.00 21.80 109 24.45 +1.0Sprint S ... ... 3 8.92 4.81 11813 5.47 -7.1tSprottSilv PSLV ... ... ...q 6.85 5.79 416 5.80 -8.5SprottGold PHYS ... ... ...q 11.15 9.83 433 10.12 -4.4SprottPPP SPPP ... ... ... 9.91 7.81 21 8.11 -13.2SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 22.66 11825 61.55 +77.5STAG Indl STAG 1.39 5.1 37 28.95 22.42 968 27.27 -.2STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 25.67 -1.9StageStrs SSI .20 8.3 ... 3.25 1.45 111 2.40 +42.9SP Matls XLB .98e 1.7 ...q 64.17 53.38 5889 57.87 -4.4SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 9023 83.29 +.7SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 13170 51.56 -9.4SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 5974 109.11 +10.6SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 14281 75.47 +4.4SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 78419 26.59 -4.7SP Inds XLI 1.12e 1.6 ...q 80.96 66.95 15326 71.48 -5.5SP Tech XLK .78e 1.1 ...q 72.43 54.25 17755 69.50 +8.7SpdrRESel XLRE ... ... ...q 34.02 29.17 2796 32.63 -.9SP Util XLU 1.55e 3.0 ...q 57.23 47.37 15038 51.88 -1.5StdMotor SMP .84 1.7 29 54.73 40.56 222 50.10 +11.6Standex SXI .72 .7 22 110.00 88.40 18 102.85 +1.0StanBlkDk SWK 2.52 1.9 19 176.62 132.44 1518 134.29 -20.9StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 24 25.45 +.9StanBlD un SWP ... ... ... 128.00 104.37 243 107.09 -12.8Stantec g STN .55f ... 17 29.25 24.05 10 25.45 -8.9StarGas SGU .47f 4.8 15 11.35 8.74 15 9.78 -9.0Starret SCX .40 6.3 21 9.40 5.80 6 6.40 -25.6Startek SRT ... ... 44 14.78 6.11 149 6.22 -37.6StarwdPT STWD 1.92 8.7 12 23.01 19.47 1699 21.96 +2.9StateStr STT 1.68 1.8 16 114.27 87.03 1646 94.26 -3.4StateSt pfC STTpC ... ... ... 25.55 24.01 25 25.27 +.3StateSt pfD STTpD ... ... ... 28.96 26.00 42 26.94 -1.9StaStCp pfG STTpG ... ... ... 28.45 25.50 31 25.93 -4.4StateSt pfE STTpE ... ... ... 27.16 25.47 26 26.04 -1.6Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 1 16.85 -13.8SteelPr pfA SPLPpA ... ... ... 22.70 19.75 3 20.18 -4.6Steelcse SCS .54f 4.0 ... 15.90 12.50 645 13.55 -10.9StellusCap SCM 1.36 10.5 11 14.29 11.07 160 12.90 -1.8StellCap22 SCA 1.44 5.7 ... 25.39 24.91 3 25.06 -1.1Stepan SCL .82 1.0 19 92.97 68.09 107 78.10 -1.1Steris plc STE 1.24 1.2 26 107.97 80.74 520 103.46 +18.3SterlingBc STL .28 1.2 14 26.50 21.00 2752 23.70 -3.7SterlBc pfA STLpA ... ... ... 26.74 25.65 6 25.82 -1.9StewInfo STC 1.20 2.8 29 47.37 34.48 86 42.74 +1.0StifelFin SF .48f .9 16 68.76 42.92 445 52.87 -11.2Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 8 26.05 -3.8Stif 47 ef SFB ... ... ... 26.20 23.25 12 24.42 -2.0StoneHEM EDF 2.16 16.4 ...q 17.31 12.80 68 13.16 -17.3StonHEmM EDI 1.81 14.1 ...q 16.45 12.66 63 12.90 -17.1StoneMor STON 1.32 22.1 ...dd 9.62 4.61 59 5.98 -8.8Stonerdg SRI ... ... 25 37.69 14.72 312 35.85 +56.8StoreCap STOR 1.24 4.6 23 27.31 21.59 1714 27.18 +4.4StratALL36 GJT .29 1.3 ... 21.80 19.20 21.80 +9.0Strat D35 GJP .74 3.2 ... 23.69 21.85 0 22.80 -.6StratGS33 GJS .32 1.5 ... 21.52 19.16 0 20.95 +3.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.57 -1.2StratPG34 GJR .27 1.2 ... 23.46 20.93 22.30 +1.3StratUSM GJH .64 6.7 ... 10.35 9.37 9.53 -5.2StratWMT GJO .22 .9 ... 23.36 21.72 22.99 +3.3Stryker SYK 1.88 1.1 29 179.84 137.70 1430 168.97 +9.1SturmRug RGR 1.28f 2.2 20 67.80 43.00 113 57.45 +2.9SubPpne SPH 2.40 10.2 34 27.05 21.85 144 23.50 -3.0SumitMitsu SMFG ... ... ... 9.67 7.33 775 7.78 -10.5SummitHtl INN .72 5.0 13 19.39 12.77 940 14.34 -5.8SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 0 24.25 -4.9SumHP pfE INNpE ... ... ... 26.25 22.82 2 23.96 -6.7tSumtMtls n SUM .29t ... 24 34.06 25.25 2917 25.80 -17.9SummitMP SMLP 2.30 15.1 ...cc 24.75 13.10 140 15.25 -25.6SunCmts SUI 2.84f 2.9 99 98.99 80.12 464 97.72 +5.3SunLfFn g SLF 1.90f ... ... 44.50 33.70 398 39.44 -4.4SunCokeE SXC .99e ... 7 14.32 8.20 299 13.26 +10.6tSunCokeEn SXCP 1.60m 10.8 9 21.95 14.75 68 14.80 -15.2Suncor g SU 1.44 ... ... 41.82 27.96 3608 39.88 +8.6SunlOnl n STG ... ... ...dd 14.08 6.80 32 9.13 -17.7SunLink SSY ... ... ...dd 2.08 1.25 8 1.29 -18.9tSunocoLP SUN 3.30 13.3 73 33.11 24.60 426 24.74 -12.9SunstnHtl SHO .20 1.2 19 17.60 14.09 2409 16.57 +.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 25.41 -2.7SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 1 24.98 -3.4Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 13 73.37 51.96 2690 65.71 +1.7SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 29 24.35 -1.0SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 30 1.88 +27.9SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 1583 9.69 +.6SuperiorInd SUP .36 2.0 28 20.95 12.70 147 18.25 +22.9Supvalu rs SVU ... ... 10 26.18 13.60 560 20.56 -4.8SuthrlAs n SLD 1.52 9.3 ... 16.60 13.55 86 16.30 +7.6SuthrAsM23 SLDA 1.75 6.7 ... 26.24 24.58 1 26.11 +1.8SwEBioFu23 FUE ... ... ... 8.47 6.00 6.10 -12.9SwEGrain23 GRU ... ... ... 4.25 3.29 3.50 +4.7SwRCmETR RJN ... ... ... 3.72 1.87 3.19 +14.2SwRCmMTR RJZ ... ... ... 9.20 7.79 4 8.37 -6.3SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 48 5.89 -1.9SwERCmTR RJI ... ... ... 5.96 4.65 37 5.63 +4.3SwisHelv SWZ .64e .2 ...q 13.74 12.01 22 12.27 -3.8tSwitch n SWCH .03e ... ... 20.45 11.90 794 12.18 -33.0Synchrony SYF .60 1.8 12 40.59 28.33 4454 33.01 -14.5Synnex SNX 1.40 1.3 14 141.94 93.87 632 106.74 -21.5Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 17 25.48 -2.5SynovusFn SNV 1.00 1.9 19 57.40 40.27 949 53.13 +10.8SynthBiol SYN ... ... ...dd 1.05 .19 652 .21 -58.7sSysco SYY 1.44 2.1 27 68.64 48.85 1999 68.35 +12.5 Systemax SYX .22 .6 33 40.04 17.33 58 34.77 +4.5T -TAL Educ s TAL ... ... ...cc 47.63 19.72 4377 37.66 +26.8TC PpLn TCP 2.60m 10.2 8 59.30 22.64 298 25.56 -51.9TCF Fncl TCF .60 2.4 16 27.34 14.58 1288 24.66 +20.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 8 24.63 -4.3TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 39 5.46 -7.0TE Connect TEL 1.76f 2.0 25 108.23 77.15 3180 89.45 -5.9THL Crd21 TCRX ... ... ... 26.31 25.07 7 25.30 +.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.45 -1.8THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 13 17.28 +2.5TIM Part TSU .28e 1.7 ... 23.12 14.42 953 16.64 -13.8TJX TJX 1.56 1.6 22 96.82 66.44 2986 95.33 +24.7sTPG Pace n TPGE ... ... ... 10.87 9.67 701 10.80 +10.9TPG Pac n TPGH ... ... ... 10.00 9.67 1 9.93 +2.1TPG RE n TRTX 1.72f 8.5 25 21.05 18.22 131 20.35 +6.8TPG SpLnd TSLX 1.56 8.9 8 21.74 17.00 318 17.59 -11.2TableauA DATA ... ... ...dd 105.78 60.43 920 97.34 +40.7TahoeRes TAHO .24 4.9 ... 8.86 3.76 1990 4.86 +1.5TailorBr TLRD .72 2.7 15 35.94 9.81 897 26.59 +21.8Taiwan TWN ... ... ...q 22.25 19.25 21 19.75 -5.4TaiwSemi TSM .73e 2.0 16 46.57 34.31 7199 35.94 -9.4tTakung n TKAT ... ... 32 5.44 1.55 14 1.26 -49.8TallgEGP n TEGP 1.95f 8.6 ...dd 28.94 17.14 3346 22.55 -12.4TallgrsEn TEP 3.90f 8.7 12 52.84 34.37 805 44.99 -1.9TalosEn rs TALO ... ... ...dd 40.16 17.32 100 32.43 +.8StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.8 12 27.88 19.86 1227 24.03 -9.4TanzRy g TRX ... ... ... .68 .24 154 .40 +43.9Tapestry TPR 1.35 2.9 29 55.50 38.70 2531 46.82 +5.9TargaRes TRGP 3.64 7.2 ... 52.08 39.59 1835 50.21 +3.7TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 5 27.02 +2.0Target TGT 2.56f 3.4 14 79.59 50.04 4671 75.60 +15.9TaroPhrm TARO ... ... 12 128.46 93.01 46 115.24 +10.1tTaseko TGB ... ... ... 2.46 1.05 728 1.04 -55.4TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 36.19 19.59 2138 19.25 -41.8Taubmn TCO 2.62f 4.4 21 66.61 44.78 554 59.17 -9.6Taub pfJ TCOpJ 1.63 6.5 ... 25.58 23.61 4 24.97 -.6Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 1 24.75 -1.9tTaylorMH TMHC ... ... 13 28.42 19.68 1637 20.25 -17.2Team TISI ... ... ...dd 24.80 10.45 298 22.25 +49.3Technip FTI .13 ... 18 35.00 24.53 4182 31.49 +.6TeckRes g TECK .16e ... ... 30.80 16.33 2693 24.66 -5.8Teekay TK .22 2.9 ...dd 10.90 6.02 573 7.63 -18.1TeekLNG TGP .56 3.4 83 21.65 14.15 208 16.55 -17.9TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.20 11 25.07 -.7TeekOffsh TOO .04m 1.6 83 3.18 2.14 454 2.50 +5.9TeekOf pfA TOOpA 1.81 8.4 ... 24.49 14.95 9 21.62 -6.3TeekOf pfB TOOpB 2.13 8.8 ... 26.00 16.68 4 24.27 -2.3TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 5 24.85 -.8TeekayTnk TNK .21 17.9 17 2.00 .96 866 1.17 -16.4Tegna TGNA .28 2.5 6 15.60 10.00 1492 11.04 -21.6TejonRnch TRC ... ... ...cc 26.25 18.59 64 24.34 +17.2TeklaHlth HQH 1.92e 9.1 ...q 26.29 20.36 114 21.19 -6.0TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 16.02 103 16.90 -3.5TeklaLfSci HQL 1.95e 10.6 ...q 22.24 18.01 51 18.40 -6.3TeklaWH n THW 1.40 10.9 ...q 15.38 12.47 95 12.89 -5.3TelInstEl TIK ... ... 49 6.35 2.05 12 3.40 +30.8Teladoc n TDOC ... ... ... 63.65 27.35 1498 57.70 +65.6Telaria n TLRA ... ... ...dd 5.30 3.42 153 4.09 +1.5tTlcmArg TEO .71e 3.6 ... 40.19 19.58 931 19.58 -46.5tTelItalia TI ... ... ... 11.28 7.29 187 7.28 -15.6TelItaliaA TI/A .30e 4.6 ... 9.60 6.27 55 6.46 -10.4Teledyne TDY ... ... 31 214.32 123.29 135 198.90 +9.8Teleex TFX 1.36 .5 33 288.78 197.72 214 269.38 +8.3TelefBrasil VIV .64e 5.4 14 17.33 11.20 1631 11.70 -21.1tTelefEsp TEF 1.20e 14.1 ... 11.58 8.46 1763 8.49 -12.3TelData TDS .64 2.4 9 29.87 23.54 354 27.18 -2.2TelData45 TDI 1.66 6.4 ... 26.61 23.29 4 25.68 +.5TelData 61 TDA 1.47 6.0 ... 25.64 23.11 3 24.49 -1.6TelData60 TDJ 1.75 7.0 ... 26.48 23.95 8 25.12 -.6TelData59 TDE 1.72 6.8 ... 26.21 24.26 5 25.42 +.4Telus gs TU 2.10 ... ... 38.50 34.01 335 35.20 -7.1TmpDrgn TDF 4.00e 2.4 ...q 24.65 19.87 284 20.81 -3.3TmpEMF EMF 1.28e 2.2 ...q 18.00 14.17 54 14.31 -12.8tTmpEMI TEI .80a 7.8 ...q 11.98 10.21 99 10.25 -8.2TmpGlb GIM .30 4.9 ...q 6.77 6.09 222 6.12 -5.3TempurSly TPX ... ... 14 68.05 41.10 522 48.99 -21.9Tenaris TS .69e 1.9 ... 40.64 25.91 2082 36.57 +14.8TenetHlth THC ... ... ...dd 38.81 12.25 1768 34.61 +128.3Tengsco TGC ... ... ...dd 1.19 .55 646 .78 -2.9Tennant TNC .84 1.1 ...cc 82.20 59.00 71 78.40 +7.9tTenneco TEN 1.00 2.2 7 65.59 43.48 797 44.62 -23.8TVA 28 TVC .96 4.0 ... 25.97 23.29 8 23.86 -4.9TVA 29 TVE .84 3.6 ... 26.98 23.22 3 23.60 -5.6Teradata TDC ... ... 24 44.27 28.33 1109 39.84 +3.6Teradyn TER .36 1.0 29 50.68 29.68 2244 37.67 -10.0Terex TEX .40 1.0 36 50.17 35.18 2835 41.12 -14.7Ternium TX 1.10e 3.2 11 42.43 25.27 332 34.63 +9.6TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 541 37.70 +7.5TetraTech TTI ... ... ...dd 4.85 1.85 594 4.56 +6.8TeucrCorn CORN ... ... ...q 20.05 16.01 42 16.21 -3.3TeucrSug CANE ... ... ...q 10.50 7.30 93 7.55 -22.8TeucrWht WEAT ... ... ...q 8.43 5.80 133 6.16 +2.7TeucrSoyb SOYB ... ... ...q 19.64 15.98 32 16.32 -8.7TeucrmAgs TAGS ... ... ...q 25.70 21.07 21.27 -3.8TevaPhrm TEVA .73e 3.0 7 33.82 10.85 14772 24.71 +30.4TexPacLd TPL .29f ... ...cc 739.89 284.48 20 697.45 +56.2Textainer TGH .96 6.2 ...dd 26.50 13.63 140 15.55 -27.7Textron TXT .08 .1 42 69.36 45.51 1582 65.71 +16.1Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1116 205.61 +8.3Thermon THR ... ... 46 26.50 15.74 51 22.73 -4.0ThirdPtRe TPRE ... ... 10 17.10 12.30 526 12.50 -14.7ThomsonR TRI 1.38 3.4 17 48.61 36.52 810 40.07 -8.1Thor Inds THO 1.48 1.5 11 161.48 89.89 905 97.06 -35.63D Sys DDD ... ... 54 22.12 7.92 1462 13.60 +57.43M Co MMM 5.44f 2.8 29 259.77 191.44 1977 195.97 -16.7Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 239 29.17 +19.5Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 1217 23.95 +17.5Tiffany TIF 2.20f 1.7 39 137.97 86.15 1672 131.39 +26.4Tillys TLYS ... ... 36 16.57 8.42 122 15.22 +3.1Timken TKR 1.12f 2.6 17 55.65 41.85 900 43.55 -11.4TimknSteel TMST ... ... ...dd 20.24 12.54 304 16.53 +8.8Titan Intl TWI .02 .2 ...dd 14.53 7.97 101 10.80 -16.1tTollBros TOL .44 1.2 11 52.73 36.00 2820 36.46 -24.1Tompkins TMP 1.92 2.2 25 90.50 71.27 21 85.51 +5.1TootsieR TR .36b 1.2 28 37.48 27.45 93 31.25 -11.6TopBuild n BLD ... ... 34 87.21 51.64 531 79.69 +5.2Torchmark TMK .64 .8 6 93.60 74.48 510 81.15 -10.5Trchmk pfC TMKpC ... ... ... 27.68 25.44 21 26.04 -2.7Toro Co s TTC .80f 1.3 24 73.86 56.60 441 59.95 -8.1TorDBk gs TD 2.68 ... ... 75.46 49.10 731 57.11 -2.5MonTNAPpl TPYP .45p ... ...q 24.31 20.22 17 22.98 -1.6TortWat n TBLU ... ... ... 30.84 25.65 28.19 -5.4TortEnInd NDP 1.75 13.9 ...q 15.44 10.70 27 12.60 -5.1TortEnInf TYG 2.62 9.9 ...q 32.40 24.24 193 26.47 -9.0TortMLP NTG 1.69 10.0 ...q 21.09 14.91 199 16.94 -3.5TortPplE TTP 1.63m 9.6 ...q 20.37 15.55 33 16.96 -9.8TortPw&E TPZ 1.65 8.9 ...q 21.77 17.51 20 18.64 -9.5Total SA TOT 2.71e 4.5 ... 64.59 48.15 1145 60.23 +9.0TotalSys TSS .52 .6 21 90.74 57.53 1805 84.27 +6.5TowerIntl TOWR .48 1.5 15 34.55 21.25 249 32.90 +7.7TownsqMda TSQ .30 4.7 9 11.63 6.03 46 6.44 -16.1Toyota TM ... ... ... 140.99 103.84 173 129.09 +1.5TrCda g TRP 2.76 6.5 16 51.85 39.16 1460 42.47 -12.7TransEntx TRXC ... ... ...dd 6.04 .60 21014 4.92 +154.9TransUn n TRU .07p ... 29 73.22 41.07 512 71.52 +30.1Trnsalta g TAC .23 ... ... 6.60 4.75 10 4.82 -18.9TrnsatlPet TAT ... ... ...dd 2.18 .58 86 1.40 +.7TrnsRty TCI .20p ... ...dd 52.00 20.37 8 34.54 +10.3TransDigm TDG 24.00 ... 23 346.51 249.57 442 336.82 +22.6TrnsMont TLP 2.48f 6.7 15 47.45 33.98 18 36.75 -6.8Transocn RIG ... ... ...dd 14.16 7.20 14112 13.40 +25.5tTrGasSur TGS ... ... ... 24.22 13.18 239 13.13 -40.9Travelers TRV 3.08f 2.5 16 150.55 113.76 1265 122.45 -9.7Travelport TVPT .30 1.7 ... 19.09 12.10 729 18.12 +38.6TrecoraRs TREC ... ... 20 15.10 10.25 41 14.90 +10.4Tredgar TG .44 1.9 31 24.95 14.65 50 23.50 +22.4TreeHseF THS ... ... 17 85.99 36.35 610 53.18 +7.5Trex s TREX ... ... 36 66.76 33.25 266 62.93 TriPointe TPH ... ... 13 19.55 12.28 945 16.18 -9.7TriContl TY 1.02e 3.9 ...q 28.32 22.63 135 26.47 -1.7TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 51.13 +1.4TrianglCap TCAP 1.20 10.5 ... 18.04 8.91 456 11.45 +20.7Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.10 -.1TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 198 38.12 -10.2TrilogyMtl TMQ ... ... ... 1.87 .61 125 1.68 +54.1TrimShrk n TTAC ... ... ... 38.16 29.09 5 35.65 +5.7TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.36 -3.0TriNetGrp TNET ... ... 36 57.13 31.52 214 54.85 +23.7Trinity TRN .52 1.6 7 38.25 26.80 2231 32.55 -13.1TrinityPlce TPHS ... ... ... 7.59 5.86 6 6.77 -2.6Trinseo SA TSE 1.60f 2.3 8 85.35 57.70 274 70.70 -2.6TrioTch TRT ... ... 13 8.47 4.05 5 4.30 -38.6TriplePtV TPVG 1.44 11.5 7 14.19 11.12 88 12.51 -1.4TripPt22 n TPVY ... ... ... 26.99 24.77 9 25.05 -3.2Triple-S GTS ... ... 36 44.01 15.05 381 39.41 +58.6TritonInt n TRTN 2.08f 6.8 ... 43.85 27.76 308 30.45 -18.7tTriumphGp TGI .16 .9 4 34.58 18.85 688 18.70 -31.3Tronox TROX .18 .9 61 28.40 13.26 1472 19.61 -4.4TrueBlue TBI ... ... 17 29.50 19.30 249 26.95 -2.0Tsakos TNP .20 5.4 ... 5.27 3.11 93 3.73 -4.6TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 0 25.24 -.2Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 2 25.45 -.2Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 8 24.97 +.8TsaksE p E TNPpE ... ... ... 25.89 24.58 11 25.12 -.4Tuppwre TUP 2.72 6.6 ...dd 71.23 39.86 570 41.08 -34.5Turkcell TKC ... ... ... 11.29 5.92 1092 6.54 -35.9TurnPtBr n TPB .16 .5 ... 32.73 14.45 89 31.95 +51.2TurqHillRs TRQ ... ... 24 3.59 2.52 2335 2.68 -21.9tTutorPerini TPC ... ... 10 29.90 18.30 442 18.50 -27.022ndCentry XXII ... ... ...dd 4.44 1.33 2352 2.52 -10.0Twilio n TWLO ... ... ... 62.34 23.25 2483 55.84 +136.6Twitter TWTR ... ... ...dd 47.79 15.67 18887 44.79 +86.5TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 3 27.02 -.9TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 1 25.74 -2.0TwoHrbI rs TWO 1.88 11.9 6 17.13 13.85 1769 15.85 -2.5TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 14 24.78 -1.2TylerTech TYL ... ... 52 240.35 165.14 330 220.68 +24.6Tyson TSN 1.20 1.7 13 84.65 58.36 1723 69.26 -14.6U -UBS 3xLCr WTIU ... ... ... 41.02 9.90 18 38.62 +64.1tUBS 3xInvC WTID ... ... ... 47.10 7.23 20 7.16 -53.2VelDlyIn n EXIV ... ... ... 61.00 26.21 7 32.00 -33.9VelLngVS n EVIX ... ... ... 23.61 8.45 1 11.25 -6.2UBS FILCG FBGX ... ... ...q 269.99 161.21 2 254.81 +12.2UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 80.30 -6.1UBS Grp UBS .69e 4.5 ... 20.89 15.03 1389 15.21 -17.3 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 8 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 55

UDR UDR 1.29 3.4 23 40.33 32.88 1825 37.55 -2.5sUGI Corp UGI 1.04f 2.0 11 52.48 42.51 616 52.07 +10.9UMH Prop UMH .72 4.8 29 17.32 11.38 424 15.04 +.9UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 7 26.35 -3.5UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 1 25.42 -6.4UQM Tech UQM ... ... ...dd 1.79 .71 50 .97 -30.5US FdsHl n USFD ... ... 25 38.74 25.43 1319 37.92 +18.8US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 54 101.75 56.50 37 97.40 +34.9US Silica SLCA .25 .9 34 38.70 23.75 1459 26.41 -18.9US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.6 ...dd 19.33 14.55 140 16.70 +1.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 8 51.48 -1.0Usaa SCVal USVM ... ... ... 55.54 47.00 4 54.05 +6.5tUSAA IntlVl UIVM ... ... ... 55.54 48.08 5 48.12 -6.5tUsaa EMVl UEVM ... ... ... 56.13 45.98 3 46.12 -10.2Usaa STrBd USTB ... ... ... 54.88 49.34 6 49.54 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.55 -3.3USANA s USNA ... ... 30 121.15 52.80 141 115.70 +56.2sUSCF Oil n USOU ... ... ... 75.96 22.66 22 75.24 +75.0tUSCF ShOil USOD ... ... ... 26.29 5.14 26 5.02 -55.7USCF shpei BUY ... ... ... 28.70 23.45 1 27.50 +8.6USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 13.0 ... 12.00 9.00 40 10.85 -3.6USG USG ... ... 24 43.40 25.60 1564 43.18 +12.0Ultrapar UGP .55e 4.7 ... 26.48 11.32 583 11.73 -48.4UndrArm s UAA ... ... 40 24.70 11.40 4321 23.41 +62.2UnAr C wi UA ... ... ... 22.58 10.36 3321 21.84 +64.0Uni UFI ... ... 15 39.21 27.98 76 31.64 -11.8UniFirst UNF .15 .1 23 193.05 135.95 62 177.00 +7.3UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1199 54.94 -2.5Unilever UL 1.48e 2.7 ... 60.13 50.74 639 54.59 -1.4UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.1 10 148.33 101.06 3265 140.71 +4.9UniqueF n UFAB .60 7.0 10 10.55 7.05 9 8.52 +14.8Unisys UIS ... ... ...dd 13.90 6.90 458 12.70 +55.8Unit UNT ... ... 14 26.82 15.29 363 25.87 +17.6UtdContl UAL ... ... 10 81.39 56.51 2205 69.44 +3.0UtdMicro UMC .09e 3.3 ... 3.14 2.10 1300 2.75 +15.1UPS B UPS 3.64 3.4 18 135.53 101.45 6171 105.88 -11.1UtdRentals URI ... ... 8 190.74 104.96 1093 147.47 -14.2USNatGas UNL ... ... ...q 10.28 8.54 2 9.56 +4.2US12MoOil USL ... ... ...q 25.74 15.65 29 25.06 +19.8USAntimny UAMY ... ... ... .59 .20 107 .48 +51.3US Bancrp USB 1.20 2.4 14 58.50 48.49 5785 49.62 -7.4US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 0 930.00 +4.7US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 36 23.38 +3.5US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 30 27.79 -1.5US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 26 25.16 -.5US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.05 247 21.71 +19.9US Cellular USM ... ... 49 41.82 32.06 60 36.97 -1.8US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 24 24.96 -1.1US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 9 25.71 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 20 25.67 -1.0USCmdtyFd USCI ... ... ...q 45.44 37.16 171 43.38 +2.0USDslHtOil UHN ... ... ...q 21.76 12.98 1 20.75 +7.3US GasFd UGA ... ... ...q 36.45 22.49 11 33.90 +6.4USCoppFd CPER ... ... ...q 21.26 17.02 6 18.74 -11.0USAgriFd USAG ... ... ...q 18.21 15.87 16.20 -1.9US NGas rs UNG ... ... ...q 27.92 20.40 2872 23.93 sUS OilFd USO ... ... ...q 14.80 8.77 31050 14.86 +23.7tUS ShrtOil DNO ... ... ...q 79.65 45.21 3 45.01 -20.7USSteel X .20 .6 20 47.64 20.67 7966 34.65 -1.5UtdTech UTX 2.80 2.2 22 139.24 109.10 3282 124.60 -2.3UtdhlthGp UNH 3.60f 1.5 23 256.73 183.39 3512 244.90 +11.1UNITIL UTL 1.46 2.9 27 52.84 40.92 52 51.09 +12.0tUnivar n UNVR ... ... 49 31.95 25.79 778 25.85 -16.5UnvslCp UVV 3.00f 4.5 9 68.25 45.95 143 66.50 +26.7UnvHR UHT 2.64 4.1 38 84.90 53.00 26 64.87 -13.6UnivHlthS UHS .40 .4 14 128.15 95.26 989 112.14 -1.1Univ Insur UVE .64a 1.8 12 36.85 15.08 142 35.05 +28.2UnvSecInst UUU ... ... ...dd 3.50 1.05 31 1.20 -29.4UnivTInst UTI .08 2.5 ...dd 3.78 2.21 3 3.14 +30.8tUnumGrp UNM .92 2.5 2 58.73 36.56 1603 36.94 -32.7Ur-Energy URG ... ... 68 .79 .50 130 .68 -.6UraniumEn UEC ... ... ...dd 2.00 .96 1394 1.58 -10.7UrbnEdg n UE .88 3.8 27 26.19 19.51 346 22.87 -10.3UrstdBid UBP 1.06f 5.9 36 18.92 15.36 4 17.94 +5.8UrsBidA UBA 1.08f 4.8 30 23.94 17.20 125 22.71 +4.5UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 6 25.09 -4.6UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 5 24.92 -4.7V -VF Corp VFC 1.84 2.3 43 85.15 55.51 1300 81.59 +10.3VICI Pr n VICI .64 3.1 ... 21.33 17.58 2350 20.47 -2.0VOC EnTr VOC .47e 9.0 11 6.66 3.15 31 5.23 -11.7VaalcoE EGY ... ... ... 2.96 .68 859 2.71 +288.8VailRsrt MTN 5.88 2.2 28 288.83 197.48 336 271.68 +27.9Vale SA VALE .29e 2.3 12 15.24 8.24 20094 12.78 +4.5ValeantPh VRX ... ... 6 27.79 10.94 4995 23.37 +12.5ValeroE VLO 3.20 2.9 29 126.98 64.22 2667 109.11 +18.7ValeroEPt VLP 2.03f 5.4 14 48.66 33.25 173 37.50 -15.7Valhi VHI .08 1.6 45 9.24 2.13 395 4.97 -19.4Validus VR 1.52 2.2 15 67.96 41.15 390 67.77 +44.4Validus pfA VRpA ... ... ... 26.12 24.12 6 25.69 -.9Validus pfB VRpB ... ... ... 26.23 24.15 27 25.50 -.5VlyNBcp VLY .44 3.6 21 13.38 10.61 2329 12.33 +9.9VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 6 26.27 -5.3VlyBcp pfB VLYpB ... ... ... 28.11 24.99 1 25.77 -2.6Valmont VMI 1.50 1.0 22 176.35 137.90 110 150.25 -9.4Valvoline n VVV .30 1.4 ... 25.63 19.86 966 21.28 -15.1VanEMGold OUNZ ... ... ...q 13.44 11.93 78 12.28 -4.4VanEGold GDX .06e .3 ...q 25.58 20.84 27792 21.93 -5.6VnE LgFl n LFEQ ... ... ... 28.49 24.56 2 26.59 +1.1VanE Grn n GRNB ... ... ... 27.50 25.81 5 25.85 -4.2VnEkSteel SLX .40e .9 ...q 51.92 36.16 20 45.17 -1.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 21.54 -7.7VanE Env EVX .53e .6 ...q 92.00 77.29 0 90.10 +3.7VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.74 49 22.89 -6.5VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 416 31.48 +.9VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 22.84 +.6VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 68 24.45 +1.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.78 7346 20.85 -1.7VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 39 16.63 +.2VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 134 19.51 -.8tVanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 515 28.79 -3.9tVanE IntHY IHY 1.26 5.2 ...q 26.20 24.33 27 24.27 -5.3VanE Reit MORT 2.36e 7.9 ...q 25.41 21.20 52 23.96 -.5VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 10 25.21 -5.3tVanE EmM EMAG .92 4.5 ...q 22.45 20.32 1 20.35 -6.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 120 25.28 VanE EMBd EMLC .98 5.8 ...q 19.91 16.92 2731 17.03 -10.3VanEAltEn GEX 1.07e 1.9 ...q 64.75 57.00 2 57.69 -5.7VEckMun PRB .15e .6 ...q 24.68 24.08 2 24.37 +.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 630 17.23 -.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 10 19.82 -2.5VanEIntMu ITM .54 2.3 ...q 24.33 23.25 164 23.58 -2.0VnEkHiInInf YMLI 1.20 9.6 ...q 15.10 11.07 2 12.56 -6.5VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.60 +1.2VanE OilR CRAK ... ... ...q 33.85 23.00 2 31.46 +2.5tV IntMoat MOTI ... ... ...q 36.88 32.01 25 32.22 -5.6VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.84 +3.6VnEkGlSpin SPUN ... ... ...q 25.99 21.84 0 25.30 +4.7VanEChAMC CNXT ... ... ...q 37.10 28.32 2 28.56 -17.5VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 13 31.30 +3.0VanEWMoat MOAT .41e .9 ...q 46.20 38.21 108 43.59 +2.7VanE UncOG FRAK .06e .3 ...q 17.99 12.59 8 17.33 +10.7VnEkSemi SMH .58e .6 ...q 114.55 80.92 6769 102.17 +4.5VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 13 100.54 +10.0VanE Agri MOO 1.10e 1.8 ...q 65.86 54.42 11 61.96 +.6VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 9024 26.35 +1.2tVnEkRusSC RSXJ .81e 2.3 ...q 44.21 35.49 3 35.75 -12.8VEckVcREr REMX .50a 2.2 ...q 32.97 16.94 55 22.61 -24.9 tVEckChina PEK 1.41e 1.3 ...q 54.26 40.29 5 40.52 -16.1tVnEkIndSC SCIF .57e 1.2 ...q 72.57 47.71 44 47.39 -30.1VanE Egyp EGPT ... ... ...q 40.97 26.30 19 35.55 +8.7tVEckPoland PLND .29e 1.9 ...q 21.80 15.76 3 15.61 -21.0VanE JrGld GDXJ ... ... ...q 37.76 29.84 5819 32.20 -5.7VanE Coal KOL .13 .8 ... 18.49 12.94 32 15.43 -3.8VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 191 15.89 -11.1VanEBrzSC BRF ... ... ...q 26.12 17.34 12 17.82 -24.0tVanEIndo IDX .25e 1.2 ...q 26.90 20.53 17 20.22 -18.6VanENatRs HAP .64e 1.7 ...q 39.67 32.41 2 36.77 -.9VanE VAfr AFK .53e 2.3 ...q 27.39 21.36 8 23.12 -7.0VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 16 45.39 -2.7VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 110 88.80 -6.6VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 341 80.95 -3.4VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 827 78.26 -1.1VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1267 79.21 -2.9VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 48 114.94 -5.0VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 136 118.84 +6.7VangMegV MGV 1.53e 2.1 ...q 81.59 68.90 70 74.41 -2.7VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 804 82.97 -3.1VangEMI VXF 1.13e 1.0 ...q 122.29 99.37 362 117.79 +5.4VangGrth VUG 1.38e .9 ...q 154.46 125.79 693 149.60 +6.4VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 417 124.66 +1.7VangMidC VO 1.76e 1.1 ...q 164.17 140.54 327 157.41 +1.7VangSmCp VB 1.63e 1.0 ...q 161.05 131.25 622 155.69 +5.3VangSCG VBK 1.19e .7 ...q 182.77 141.75 257 175.62 +9.2VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 508 135.83 +2.3VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 2491 140.33 +2.2VangValu VTV 2.05e 2.0 ...q 113.46 95.89 1057 103.78 -2.4VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 2635 248.88 +1.5VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 405 110.34 -1.1VangMCGr VOT .82e .6 ...q 139.56 115.92 83 134.13 +5.0VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 3897 81.25 -2.1VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 709 101.36 -.7VangAllWld VSS 2.83e 2.5 ...q 127.14 106.63 225 114.25 -4.2VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.58 3034 51.39 -6.1VangEmg VWO 1.10e 2.6 ...q 50.99 40.29 15198 41.52 -9.6VangPacif VPL 1.37e 2.0 ...q 77.96 64.78 250 69.92 -4.1VangEur VGK 1.71e 3.1 ...q 63.60 54.60 4834 55.54 -6.1VangTEBd VTEB .28e ... ...q 52.07 50.36 304 50.92 -1.5Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.86 57 145.72 +6.4Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 9 106.15 -3.5VanSC600V VIOV 1.66e 1.2 ...q 146.16 114.49 4 141.46 +6.9VanSC600G VIOG 1.13e .7 ...q 168.77 128.05 6 162.44 +11.3VangSC600 VIOO 1.19e .8 ...q 157.65 121.82 23 152.69 +9.6VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 7 124.18 +2.0VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 11 139.00 +4.4VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 35 131.34 +2.7VangFTSE VEA 1.10e 2.6 ...q 47.89 40.88 13982 42.58 -5.1VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 79 169.36 +8.6VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 116 134.39 -8.0VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 297 104.38 +5.5VangFncl VFH .90e 1.3 ...q 75.48 59.92 871 67.54 -3.6VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 136 158.93 +3.1VangIndl VIS 2.25e 1.7 ...q 151.28 125.63 100 135.49 -4.8VangInfT VGT 1.61e .9 ...q 190.46 139.43 791 181.29 +10.1VangMat VAW 2.12e 1.6 ...q 144.65 120.06 99 131.10 -4.1VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 108 115.89 -.6VangTel VOX 3.14e 3.7 ...q 95.57 81.62 101 85.26 -6.5VantageEn VEI ... ... ... VarianMed VAR ... ... 87 130.29 95.23 888 114.44 +3.0VectorGp VGR 1.60b 8.4 23 23.14 18.70 750 18.96 -15.3Vectren VVC 1.80 2.5 28 71.55 57.48 436 71.39 +9.8Vectrus VEC ... ... 14 41.48 25.17 80 30.88 +.1VedantaLtd VEDL 1.20e 9.1 ... 21.99 13.01 717 13.24 -36.4VeevaSys VEEV ... ... 86 85.00 52.17 1886 76.20 +37.8tVenatorM n VNTR ... ... ... 26.90 16.16 1163 16.27 -26.4Ventas VTR 3.16 5.5 16 72.36 46.55 2680 57.44 -4.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 5 25.01 -.6Vereit VER .55 7.4 ...cc 8.75 6.52 15689 7.40 -5.0Vereit pf VERpF 1.68 6.7 ... 27.05 24.43 46 25.20 -1.4VeriFone PAY ... ... 32 23.14 14.90 1790 22.82 +28.9Veritiv VRTV ... ... ...dd 45.50 20.35 42 39.35 +36.2VerizonCm VZ 2.36 4.6 7 54.77 42.80 21599 50.86 -3.9VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 26 25.93 -1.7VermilnE g VET 2.03 ... ... 40.59 29.91 115 35.40 -2.5Verso Cp VRS ... ... ... 22.69 3.82 242 21.77 +23.9Versum VSM .24f .6 ... 42.74 31.35 378 37.06 -2.1ViadCorp VVI .40 .7 27 61.85 45.85 51 54.70 -1.3Vicon VII ... ... ...dd .76 .19 220 .32 -20.0VictSCHiD CSB .60e ... ...q 47.14 39.13 2 46.14 +3.4VinaConc VCO .66e 1.6 ... 47.99 30.95 25 41.35 +11.8VinceHlg rs VNCE ... ... 5 17.30 3.20 29 16.30 +163.3Vipshop VIPS ... ... 10 19.14 7.79 5359 10.82 -7.7VirnetX VHC ... ... ...dd 8.75 2.10 135 3.30 -10.8VirDynCr n BLHY ... ... ... 25.49 24.24 9 24.51 -1.1VirShUS n VESH ... ... ... 24.93 21.19 1 21.60 -5.5ZweigTR ZTR .97 8.7 ...q 14.18 10.74 48 11.21 -16.3tVirtGblMSc VGI 1.87 14.0 ...q 19.46 13.37 80 13.39 -23.5Visa s V .84 .6 44 136.69 93.19 6575 132.74 +16.4VishayInt VSH .34f 1.5 ...dd 25.00 16.40 3749 23.15 +11.6VishayPrc VPG ... ... 36 40.45 16.55 166 38.75 +54.1VistaGold VGZ ... ... ...dd .92 .60 154 .68 -2.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 455 15.82 +8.6VistraEn n VST ... ... ... 24.81 15.79 4138 23.50 +28.3VitaminSh VSI ... ... 7 12.00 2.95 334 6.95 +58.0VivintSolar VSLR ... ... 19 6.10 2.70 507 4.90 +21.0VMware VMW ... ... 39 165.00 85.70 1628 146.12 +16.6VoceraCm VCRA ... ... ...dd 32.23 22.43 317 30.82 +2.0VolarisAv VLRS ... ... ... 16.00 4.95 352 5.16 -35.7VolitionRX VNRX ... ... ... 4.00 1.85 104 1.88 -36.1VoltInfoSci VISI ... ... ...dd 4.90 2.16 22 3.40 -10.5sVonage VG ... ... ...dd 12.62 6.28 1653 12.81 +26.0Vornado VNO 2.52 3.4 26 80.92 64.14 1147 73.68 -5.8Vorndo pfK VNOpK 1.43 5.6 ... 25.78 23.64 9 25.27 Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 16 24.29 -2.4Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 27 23.07 -8.1Voxeljet VJET ... ... ... 6.37 3.07 15 3.50 -23.4tVoyaAsPcD IAE 1.02 10.3 ...q 11.38 9.83 25 9.86 -5.9tVoyaEmHi IHD .92 11.6 ...q 9.86 7.92 88 7.94 -10.8VoyaFincl VOYA .04 .1 17 55.27 35.27 2827 47.15 -4.7VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 28 11.51 +.7VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 575 7.32 -5.5VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 38 15.50 -8.0tVoyaIntHD IID .83 12.5 ...q 7.94 6.66 37 6.64 -11.9VoyaPrRTr PPR .29 5.8 ...q 5.38 4.98 321 5.04 -.6VoyaNatRs IRR .81 12.9 ...q 7.00 5.63 84 6.27 +.2VulcanM VMC 1.12 .9 27 141.20 108.17 1266 127.05 -1.0W -W&T Off WTI .40 5.6 12 8.92 1.81 3350 7.17 +116.6WBI TacGr WBIA .03e .1 ...q 26.51 22.50 11 24.38 -3.0WBI TactV WBIB .08e .3 ...q 27.48 23.67 9 24.32 -7.7WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 15 22.90 +2.4WBI TacSel WBID .05e .2 ...q 25.62 21.85 11 23.54 -3.9WBI LCTG WBIE .19e .7 ...q 28.05 23.50 15 26.05 WBI LCTV WBIF .22e .8 ...q 30.46 25.84 9 28.17 -2.6WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 20 25.86 WBI LCTS WBIL .04e .2 ...q 29.15 24.92 9 26.05 -5.0WBI PwFact WBIY ... ... ... 27.94 22.34 8 27.09 +1.9WBITacRot WBIR ... ... ... 26.78 24.18 2 24.58 -3.4tWBI TacInc WBII .26e 1.1 ...q 25.76 23.89 34 23.85 -6.0WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 90 23.91 -4.1WEC Engy WEC 2.21 3.4 21 70.09 58.48 2029 64.46 -3.0WEX Inc WEX ... ... 37 193.86 101.14 278 190.80 +35.1sWGL Hold WGL 2.06 2.3 17 88.71 80.91 379 88.72 +3.4WNS Hldg WNS ... ... 28 53.88 32.79 194 52.01 +29.6WP Carey WPC 4.06 6.1 18 72.41 59.23 397 66.19 -3.9WPP plc WPP 3.91e 4.9 ... 103.98 76.68 107 79.04 -12.7WPX Engy WPX ... ... ...dd 19.23 8.87 8494 18.24 +29.6WPX pfA WPXp 1.56 2.1 ... 79.61 44.24 434 75.85 +22.6Wabash WNC .30 1.6 13 26.54 18.25 501 18.44 -15.0tWABCO WBC ... ... 16 162.20 116.93 404 116.90 -18.5Wabtec WAB .48 .5 30 104.21 69.20 747 98.15 +20.5WaddellR WDR 1.00 5.6 12 23.82 17.53 738 17.91 -19.8WageWrks WAGE ... ... 29 69.25 38.40 508 50.10 -19.2WalMart WMT 2.08f 2.4 20 109.98 73.13 8466 85.86 -13.1 WalkerDun WD ... ... 9 61.44 42.66 140 55.87 +17.6WarrMet n HCC .20 ... ... 31.65 7.40 784 26.44 +34.1WashPrGp WPG 1.00 12.3 22 9.79 5.40 2521 8.14 +14.3WashPr pfH WPGpH 1.88 8.0 ... 25.56 20.05 4 23.45 -4.7WashPr pfI WPGpI 1.72 8.1 ... 25.99 19.11 16 21.19 -14.5WREIT WRE 1.20 4.0 29 33.96 24.92 436 30.11 -3.2WasteCon s WCN .56 ... 40 78.48 63.14 684 75.04 +5.8WsteMInc WM 1.85 2.3 17 89.73 72.58 2398 80.77 -6.4Waters WAT ... ... 29 220.20 171.32 387 193.80 +.3Watsco WSO 5.80f 3.3 33 192.94 141.61 224 176.97 +4.1WatscoB WSO/B 5.00f 2.8 37 192.75 142.00 0 176.78 +4.6WattsWtr WTS .84f 1.1 26 84.25 59.15 77 78.10 +2.8sWayfair W ... ... ...dd 117.45 55.33 1970 118.64 +47.8WeathfIntl WFT ... ... ...dd 4.72 2.07 11833 3.27 -21.6WebsterFn WBS 1.32f 2.1 22 67.86 44.04 360 64.06 +14.1WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 90 105.73 31.66 932 99.04 +123.7WeinRlt WRI 1.58f 5.1 11 33.83 25.67 540 30.97 -5.8WeisMk WMK 1.20 2.2 26 57.82 31.26 116 54.13 +30.8Welbilt WBT ... ... ... 23.77 18.34 906 22.33 -5.0sWellcare WCG ... ... 29 245.44 162.25 349 245.38 +22.0WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 116 25.84 +.7WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 5 1256.55 -4.1WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 35 24.83 -1.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 21 24.53 -2.3WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 18 24.84 -1.4WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 40 25.90 -4.1WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 86 27.49 -3.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 16 25.80 -2.5WellsFargo WFC 1.56 2.9 12 66.31 49.27 13778 53.63 -11.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 15 25.19 -2.9WellsF pfX WFCpX ... ... ... 26.16 24.15 46 24.97 -2.2WellsF pfW WFCpW ... ... ... 26.65 24.32 42 25.22 -3.0WellsF pfV WFCpV ... ... ... 26.82 25.00 21 25.78 -3.8EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 117 5.62 -5.2WFAdvInco EAD .82 10.2 ...q 8.97 7.80 98 8.02 -4.5tWFAdMSec ERC 1.16 9.3 ...q 13.65 12.51 196 12.50 -4.3WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 9 25.95 -2.0WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 9 12.25 -7.2Welltower WELL 1.68e 2.7 14 78.00 49.58 3804 62.36 -2.2Welltwr pfI HCNpI 3.25 5.5 ... 69.22 54.50 10 59.25 -1.0WescoAir WAIR ... ... ...dd 11.95 6.05 295 11.30 +52.7Wesco Intl WCC ... ... 17 69.35 48.95 800 56.65 -16.9WestPhrm WST .56 .6 42 103.36 80.02 514 98.68 WstnAlliB WAL ... ... 17 64.06 44.83 642 57.71 +1.9WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 1 25.78 -1.7tWstACpLn TLI .87 8.6 ...q 11.22 10.14 28 10.13 -3.7WAstEMkt EMD .84 6.3 ...q 16.16 13.23 142 13.31 -14.4WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 27 16.64 -7.6tWAstGlbHi EHI 1.16 12.6 ...q 10.40 9.15 176 9.17 -10.3WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 280 6.46 -7.3WAHiInOp HIO .43 8.9 ...q 5.21 4.74 295 4.81 -5.1WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 37 14.57 -3.6WstnAsst PAI .69 5.1 ...q 17.37 13.32 14 13.64 -13.8WstnAsInt SBI .48 5.6 ...q 9.98 8.58 6 8.64 -7.2WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 18 20.88 -8.7WAMgdMu MMU .78 6.2 ...q 14.60 12.54 66 12.65 -10.2WstAstMtg WMC 1.24e 11.5 9 10.95 8.54 452 10.80 +8.5WAMtDOp DMO 2.82a 12.2 ...q 27.29 22.88 87 23.07 -6.5WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 15 21.11 +1.1WstAMunHi MHF .34 4.6 ...q 8.05 7.08 27 7.24 -2.2WAMunPrt MNP .87 6.2 ...q 16.26 13.94 21 14.13 -7.2WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 23 12.57 -9.0WstAVari GFY .93 5.6 ...q 17.79 16.59 4 16.76 -3.5WAstInfSc WIA .38 3.4 ...q 12.10 11.10 62 11.36 -3.6WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 82 11.10 -2.8WstC&G gs WRN ... ... ... 1.44 .71 40 .83 -18.1WstnGasEq WGP 2.19f 6.2 22 43.83 31.63 158 35.23 -5.2WstnGasPt WES 3.74f 7.8 39 57.15 40.44 417 48.00 -.2WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 4467 20.30 +6.8WestlkChm WLK 1.59f 1.5 11 124.30 61.51 590 106.55 WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 68 24.55 -1.6WestmRs s WMLP .46m 31.9 ...dd 4.60 .98 201 1.45 -48.0WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 179 21.46 -12.0WestRck WRK 1.72 3.0 17 71.55 54.05 1158 57.04 -9.8WestwdH WHG 2.72 4.6 12 71.00 53.51 16 58.92 -11.0Weyerhsr WY 1.28 3.5 32 38.39 30.95 4059 36.11 +2.4WheatPr g WPM .28e ... 27 22.72 18.32 1154 21.66 -2.1Whrlpl WHR 4.60f 3.2 30 200.61 142.30 1085 145.56 -13.7WhtMtIns WTM 1.00 .1 60 933.70 786.23 27 900.98 +5.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.1 31 15.15 10.06 179 12.47 -13.5WhitngPet rs WLL ... ... ...dd 56.47 15.88 3359 53.02 +100.2WidOpW n WOW ... ... ... 17.89 6.03 566 9.66 -8.6WidePoint WYY ... ... ...dd .73 .41 87 .55 -15.4WildhRs n WRD ... ... ... 29.67 10.36 1546 24.88 +35.1WileyJA JW/A 1.20 1.9 17 71.75 51.50 239 62.60 -4.8WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 62.42 -4.9WLyonHm WLH ... ... 12 32.95 18.85 205 22.99 -20.9WmsCos WMB 1.36 5.0 10 33.67 24.00 6425 27.17 -10.9WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 888 40.69 +4.9WmsSon WSM 1.72 2.8 18 65.99 42.68 1576 61.31 +18.6Winnbgo WGO .40 1.0 13 58.65 33.15 704 40.80 -26.6Wipro s WIT .03e .6 ... 6.40 4.50 1413 4.80 -12.2WirelessT WTT ... ... ...dd 2.64 1.35 42 2.13 -12.3WT IntQua IQDG ... ... ... 32.75 27.93 16 29.61 -3.5WT ST HiYl SFHY ... ... ... 51.40 48.47 0 49.44 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 48.97 -2.8WT Corp n WFIG ... ... ... 50.34 47.40 47.61 -4.7WT EmMDv DVEM ... ... ... 36.70 29.65 4 30.47 -8.2WT G exMx XMX ... ... ... 31.68 27.03 29.09 -1.8WT DyCEu DDEZ ... ... ... 33.88 29.43 29.74 -5.6WT DyInEq DDWM ... ... ... 32.00 28.25 36 28.89 -5.4WT 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 25.92 -.6WT LgSEq DYLS ... ... ...q 34.53 29.20 91 32.98 +1.2tWT EuLoc EZR ... ... ... 34.19 27.59 2 27.50 -11.7WT 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 0 32.08 -3.0WTWkDUSE 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 48.18 161 48.43 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 12 30.12 -3.2WT PutStr PUTW ... ... ... 30.04 26.65 6 29.39 +1.1WT EMexSt XSOE .77e 2.7 ...q 35.10 26.72 27 28.88 -9.3WT JpDvG JHDG ... ... ...q 30.34 25.63 0 27.66 -4.5WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 58 31.68 WT EurDiv EUDG .51e 2.0 ...q 28.46 24.74 4 25.37 -5.9WTFltRtTr USFR ... ... ...q 27.90 24.96 123 25.08 +.3WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 1188 62.92 -1.2tWT AsiaDb ALD 1.02 2.3 ...q 46.97 43.63 1 43.48 -4.9WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.30 94 34.50 -10.3WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 1 24.68 -1.5WisYldEn n SHAG ... ... ... 52.53 48.66 0 48.86 -1.8Wis US Mul USMF ... ... ... 29.69 24.68 2 28.88 +3.9GrnHCmdty GCC ... ... ...q 19.89 17.98 18 18.70 -2.7WT Diefa DWM .74e 1.4 ...q 59.63 51.45 58 52.44 -6.0WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.88 24 41.18 -7.2WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 16 86.82 -1.8WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 27 45.54 -6.1WTEurSC DFE 1.48e 2.3 ...q 75.61 63.66 161 64.75 -8.2WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 33 69.84 -4.1WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.29 27 41.65 -4.0WT IntLC DOL 1.69e 3.6 ...q 54.18 46.87 23 47.47 -6.2WTIntMC DIM 1.53e 2.4 ...q 73.72 63.06 6 64.97 -5.8WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 98 71.57 -6.8WTGxUSDv DNL .99e 1.8 ...q 62.84 52.50 6 56.52 -4.5WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 35 77.14 -4.1WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1369 53.92 -9.1WT LCD DLN 1.84e 2.1 ...q 97.25 83.50 35 89.70 -2.6WT MCD s DON ... ... ...q 36.59 31.65 236 35.83 +1.6 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 57 18.83 10.39 13 13.20 -9.9AAON AAON .32f 1.0 40 40.25 29.05 174 33.20 -9.5AC Immun n ACIU ... ... ... 13.91 6.03 38 9.29 -27.4ACI Wwde ACIW ... ... ...cc 27.16 20.23 487 24.67 +8.8ACM Rsc n ACMR ... ... ... 15.60 4.74 55 10.89 +107.4ACNB Cp ACNB .92f 2.7 19 36.00 24.45 9 34.15 +15.6AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 3869 18.76 -7.1AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 6 25.70 -.5AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 95 25.90 +.7ALJ Reg n ALJJ ... ... ... 3.75 1.42 28 1.91 -39.4AMAG Ph AMAG ... ... ...dd 25.63 11.93 987 20.25 +52.8AMC Net AMCX ... ... 12 69.02 46.89 534 63.22 +16.9ANGI Hme ANGI ... ... ... 16.61 10.24 354 15.08 +44.2ANI Ph h ANIP ... ... 28 74.70 42.23 84 67.47 +4.7ARC Grp ARCW ... ... ...dd 3.60 1.80 3 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 944 .57 -57.9ASLAN n ASLN ... ... ... 10.44 5.08 20 7.78 +38.7ASML Hld ASML 1.71e .9 39 216.90 128.35 886 193.58 +11.4tASV Hld n ASV ... ... ... 10.80 5.67 687 5.00 -50.7ATA Inc ATAI .41e 8.2 ...dd 6.62 4.05 2 5.01 +8.3ATN Intl ATNI .68 1.3 ...dd 69.88 49.34 39 52.41 -5.2AV Homes AVHI ... ... 6 21.80 14.65 262 21.35 +28.2AXT Inc AXTI ... ... 22 10.75 5.80 341 6.75 -22.4Abaxis ABAX .72f .9 70 83.98 43.66 428 83.10 +67.8AbeonaTh ABEO ... ... ...dd 22.75 5.70 661 16.45 +3.8Abeona wt ABEOW ... ... ... 17.56 3.00 9.55 -17.7Ability rs ABIL ... ... ... 15.60 2.14 698 7.15 +62.5Abiomed ABMD ... ... ...cc 450.93 139.49 743 413.94 +120.9Abraxas AXAS ... ... 42 3.27 1.50 2376 2.95 +19.9AcaciaC n ACIA ... ... ...dd 50.10 24.72 408 33.75 -6.8AcaciaTc ACTG .50 12.0 ...dd 5.50 2.90 150 4.15 +2.5AcadiaHlt ACHC ... ... 18 54.34 26.92 1001 40.85 +25.2AcadiaPh ACAD ... ... ...dd 41.20 14.51 3601 15.07 -50.0Acasti g rs ACST ... ... ...dd 3.36 .60 166 .63 -33.4AccelrDiag AXDX ... ... ...dd 30.35 16.75 154 22.00 -16.0Acceleron XLRN ... ... ...dd 46.93 29.35 335 33.98 -19.9AccessNt ANCX .60 2.1 25 30.99 24.36 57 28.92 +3.9Accuray ARAY ... ... ...dd 6.15 3.60 437 4.20 -2.3AcelRx ACRX ... ... ...dd 5.75 1.55 1214 3.50 +72.8AcerTh rs ACER ... ... ... 22.63 6.11 25 19.75 +42.6AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 548 3.68 -64.4tAchaogen AKAO ... ... ...dd 25.22 8.73 2125 8.91 -17.0AchvLfS rs ACHV ... ... ...dd 62.70 3.28 1031 3.62 -73.0Achillion ACHN ... ... ...dd 5.66 2.58 1105 2.86 -.7AclarisTh n ACRS ... ... ...dd 30.08 16.01 290 19.16 -22.3AcordaTh ACOR ... ... ...dd 36.35 16.55 1566 27.60 +28.7ActivsBliz ATVI .34f .4 49 79.63 55.86 4754 76.01 +20.0Acxiom ACXM ... ... 59 32.93 18.60 1627 30.00 +8.9AdamasPh ADMS ... ... ...dd 44.00 13.50 468 25.25 -25.5AdamisPh ADMP ... ... ...dd 5.85 2.35 166 3.20 -27.3Adaptim n ADAP ... ... ... 14.63 4.36 282 11.99 +79.5AddusHmC ADUS ... ... 50 61.25 30.95 131 59.95 +72.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 3 1.29 -12.2AdestoTc n IOTS ... ... ...dd 10.80 4.25 153 8.80 +36.4AdmaBio ADMA ... ... ...dd 5.70 2.01 117 4.54 +41.4AdobeSy ADBE ... ... 55 258.91 138.31 2217 239.81 +36.8 Adomani n ADOM ... ... ... 18.31 .50 320 1.08 -75.5Adtran ADTN .36 2.4 41 25.10 13.95 225 14.75 -23.8AduroBio n ADRO ... ... ...dd 14.05 5.83 238 7.10 -5.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 74 11.15 +15.4tAdvEnId AEIS ... ... 16 95.00 57.35 388 57.94 -14.1AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 48642 15.31 +48.9Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 7.45 1.51 819 1.48 -47.9AdverumBi ADVM ... ... ...dd 8.59 2.40 622 5.35 +52.9AdvS Vice n ACT ... ... ... 29.50 24.23 1 25.74 -1.8Aegion AEGN ... ... 22 28.19 19.11 110 25.20 -.9AegleaBio n AGLE ... ... ...dd 12.00 2.81 225 10.47 +93.5AehrTest h AEHR ... ... ... 4.33 2.12 43 2.34 -13.7Aemetis AMTX ... ... ...dd 3.12 .45 14 1.50 +172.7AeriePhm AERI ... ... ...dd 71.30 47.05 391 67.20 +12.5sAeroViron AVAV ... ... ...cc 67.74 30.05 913 68.79 +22.5AEtern g rs AEZS ... ... ...dd 3.29 .90 134 1.98 -16.1Aethlon rs AEMD ... ... ...dd 3.85 .79 21 1.27 +12.3AeviGeno GNMX ... ... ...dd 2.65 1.01 111 1.08 -10.0AffimedNV AFMD ... ... ...dd 2.85 1.15 220 1.68 +28.8Agenus AGEN ... ... ...dd 6.19 2.13 1220 2.31 -29.1tAgileThera AGRX ... ... ...dd 5.60 .53 736 .53 -80.3Agilysys AGYS ... ... ...dd 15.62 9.80 69 15.34 +24.9AgiosPhm AGIO ... ... ...dd 99.82 50.91 423 82.83 +44.9AgroFresh AGFS ... ... 16 9.05 4.94 271 7.00 -5.4AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 6 5.37 -49.1Aimmune n AIMT ... ... ...dd 42.00 18.25 648 27.34 -27.7AirT Inc AIRT ... ... ...dd 35.08 14.40 5 33.65 +36.3AirTrnsp ATSG ... ... ...dd 27.67 19.17 809 22.58 -2.4AirMedia AMCN ... ... ...dd 2.87 .60 122 .62 -46.1Airgain n AIRG ... ... 36 15.00 7.31 28 9.01 +.2AkamaiT AKAM ... ... 66 83.08 44.65 2159 72.48 +11.4AkariTh rs AKTX ... ... ... 11.95 1.70 95 2.01 -53.6AkceaTh n AKCA ... ... ... 33.99 8.10 143 24.28 +39.9tAkebiaTher AKBA ... ... ...dd 20.25 8.93 4081 9.36 -37.1AkersBios AKER ... ... ...dd 1.82 .12 9343 .37 +176.9Akorn Inc AKRX ... ... 47 33.73 10.76 1222 16.29 -49.5Akoustis n AKTS ... ... ... 9.78 4.86 492 7.05 +13.2Alarm.cm n ALRM ... ... 41 49.49 33.39 470 39.69 +5.1AlaskCom ALSK ... ... 58 2.91 1.39 103 1.74 -35.1Albireo ALBO ... ... ... 39.87 17.20 115 36.09 +41.0Alcentra ABDC .72 11.5 ...dd 13.76 5.90 91 6.27 -25.3AlderBioPh ALDR ... ... ...dd 19.97 8.60 962 15.75 +37.6AldeyraTh ALDX ... ... ... 11.90 3.90 61 8.15 +19.9Alexion lf ALXN ... ... 46 149.34 102.10 1325 121.66 +1.7Alico ALCO .24 .7 ...dd 34.80 25.55 4 32.00 +8.5AlignTech ALGN ... ... ...cc 371.55 148.01 1261 343.80 +54.7AlimeraSci ALIM ... ... ...dd 1.65 .74 45 .92 -30.8tAlkermes ALKS ... ... ...dd 71.22 40.36 819 40.80 -25.5sAllgnceBc n ABTX ... ... 30 44.60 31.75 99 43.60 +15.8AllegiantT ALGT 2.80 2.0 11 181.45 111.54 166 138.85 -10.3AllenaPh n ALNA ... ... ... 17.56 6.13 109 12.99 +29.1tAll MMA n AMMA ... ... ... 3.07 .30 2079 .38 -67.2AllnceRes ARLP 2.06f 11.3 5 21.90 15.55 242 18.15 -7.9AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 35 2.41 +15.3AlliedMot AMOT .12f .3 46 50.23 22.78 51 47.71 +44.2Alliqua rs ALQA ... ... ...dd 4.60 1.58 3 2.03 +12.2 AllotComm ALLT ... ... ...dd 6.09 4.74 28 5.36 +.6AllscriptH MDRX ... ... ...dd 16.13 10.78 624 12.05 -17.2AlnylamP ALNY ... ... ...dd 153.99 70.76 592 97.17 -23.5AlphaOmg AOSL ... ... 19 18.72 12.92 162 14.21 -13.1Alphabet C GOOG ... ... 29 1186.89 894.79 1071 1114.22 +6.5Alphabet A GOOGL ... ... 34 1201.49 915.31 1486 1126.78 +7.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 148 2.95 +10.9AlpImmu n ALPN ... ... ...dd 12.87 2.30 4 7.22 -35.5AlpsRtSec n SWIN ... ... ... 32.49 26.65 31.18 +4.8AltaMesa n AMR ... ... ...dd 10.79 6.35 826 6.79 -31.5AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 53.13 10847 74.41 +6.5Altair A n ALTR ... ... ...dd 37.77 16.55 266 33.70 +40.9Altimm rs ALT ... ... ...dd 3.73 .41 697 .46 -76.8Altisrce n ASPS ... ... 2 33.17 19.28 95 30.36 +8.4AltraIndlM AIMC .68 1.6 25 53.70 38.80 84 42.95 -14.8AmTrstFn AFSI .34 2.3 15 16.37 8.80 1572 14.56 +44.6Amarin AMRN ... ... ... 4.60 2.66 4302 3.03 -24.4Amazon AMZN ... ... ...cc 1763.10 931.75 4521 1701.45 +45.5AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 453 19.98 +25.0tAmbarella AMBA ... ... ...cc 66.23 40.03 1392 38.79 -34.0Amdocs DOX 1.00 1.5 18 71.72 61.00 396 66.32 +1.3tAmedica rs AMDA ... ... ... 6.94 1.02 262 .96 -70.6Amedisys AMED ... ... 49 88.60 45.60 331 85.98 +63.1AMERCO UHAL 1.50e ... 18 400.99 317.43 82 355.74 -5.9AmeriHld n AMRH ... ... ... 13.50 .70 506 1.12 -63.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.85 67 6.35 +5.0AmCarM CRMT ... ... 13 68.20 33.05 36 63.40 +42.0tAmAirlines AAL .40 1.0 6 59.08 38.25 7896 38.20 -26.6ACapSenF ACSF 1.16 9.4 6 13.30 10.35 9 12.40 +17.8AmElTech AETI ... ... ...dd 2.53 .62 427 1.26 -16.0AmerNtl AMNB 1.00 2.5 18 43.00 34.95 3 40.05 +4.6AmNatIns ANAT 3.28 2.8 22 134.03 110.43 29 118.23 -7.8AmOutBr AOBC ... ... 33 24.20 8.32 834 12.37 -3.7AmPubEd APEI ... ... 35 45.75 17.40 93 42.15 +68.3AmRailcar ARII 1.60 4.1 5 42.52 34.29 44 38.72 -7.0AmrRvr AMRB .20 1.3 30 17.50 12.21 4 15.65 +2.7ASoft lf AMSWA .44 3.0 38 16.45 9.00 158 14.83 +27.5AmSupr rs AMSC ... ... ...dd 8.03 2.89 102 7.22 +98.9AWoodmk AMWD ... ... 25 148.44 78.75 179 90.30 -30.7AmerisBc ABCB .40 .7 21 59.05 41.05 115 54.00 +12.0Amerisafe AMSF .88 1.5 23 67.82 51.30 75 59.20 -3.9AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 38 4.10 -1.2AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 0 28.15 -2.9AmesNatl ATLO .92f 2.9 21 31.90 26.00 4 31.25 +12.2Amgen AMGN 5.28 2.9 16 201.23 163.31 2264 183.34 +5.4AmicusTh FOLD ... ... ... 17.62 9.53 2306 15.50 +7.7AmkorTch AMKR ... ... 7 11.88 8.19 890 8.59 -14.5Amphastar AMPH ... ... ... 20.45 14.40 107 15.50 -19.4AmpOnRt ef IBUY ... ... ... 53.50 34.52 61 51.05 +24.9tAmtechSys ASYS ... ... ... 15.45 6.30 303 6.26 -37.8Amyris rs AMRS ... ... ...dd 7.30 1.86 687 6.46 +72.3AnalogDev ADI 1.92 2.0 34 103.59 76.07 2340 95.95 +7.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 56

Anlogic ALOG .40 .5 ...dd 101.80 67.85 83.95 +.2Anaptys n ANAB ... ... ... 134.00 20.12 277 71.28 -29.2Anavex rs AVXL ... ... ...dd 5.73 1.85 687 2.71 -15.8AnchBcWA ANCB ... ... 18 26.45 23.70 3 26.10 +5.2Andersons ANDE .66 1.9 ...dd 38.00 29.60 51 34.10 +9.5AngioDyn ANGO ... ... ... 23.25 14.97 313 22.36 +34.5AnikaTh ANIK ... ... 15 69.81 28.54 202 31.27 -42.0Ansys ANSS ... ... 53 184.95 119.20 572 172.93 +17.2AntaresP ATRS ... ... ...dd 4.09 1.58 679 2.62 +31.7Apellis n APLS ... ... ... 32.00 12.45 478 21.31 -1.8ApogeeE APOG .63 1.3 18 58.30 37.24 886 48.67 +6.4ApollEnd rs APEN ... ... ... 8.50 3.55 5 6.72 +20.0ApolloInv AINV .60 10.9 ... 6.48 5.18 670 5.51 -2.7ApolMed n AMEH ... ... ... 30.00 10.00 122 28.76 +19.8AppFolio n APPF ... ... ...cc 68.50 31.15 296 61.05 +47.1Appian A n APPN ... ... ... 43.61 17.02 432 35.36 +12.3Apple Inc AAPL 2.92f 1.6 22 194.20 142.28 17350 185.50 +9.6ApplRecy h ARCI ... ... ...dd 1.75 .52 21 .68 -34.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.15 29 1.26 -20.8AppGenTc AGTC ... ... ...dd 5.85 3.25 179 3.85 +6.9ApldMatl AMAT .80 1.8 13 62.40 40.79 13742 45.29 -11.4ApldOptoel AAOI ... ... 16 103.41 22.54 571 42.63 +12.7Approach AREX ... ... 11 4.21 2.19 243 2.49 -15.9Apptio n APTI ... ... ... 38.35 16.07 519 35.84 +52.4ApricusB rs APRI ... ... ...dd 3.34 .25 634 .41 -77.7AptevoTh n APVO ... ... ... 6.35 1.15 137 5.06 +19.3sAptinyx n APTX ... ... ... 22.62 17.35 301 23.41 +15.9AptoseB g APTO ... ... ... 4.55 1.08 385 3.78 +68.8AquaMetal h AQMS ... ... ...dd 12.65 1.42 1079 2.84 +33.3AquaB Tc n AQB ... ... ... 9.99 2.25 18 2.96 -15.9tAquinoxPh AQXP ... ... ...dd 16.90 2.25 4001 2.26 -80.8ArQule ARQL ... ... ...dd 6.07 .94 2151 5.04 +205.5Aradigm h ARDM ... ... ...dd 7.35 1.03 54 1.41 -79.0tAralezPh ARLZ ... ... ...dd 2.98 .36 476 .36 -75.0AratanaTh PETX ... ... ...dd 7.67 3.67 276 4.20 -20.2ArbutusB g ABUS ... ... ...dd 8.25 3.20 243 7.35 +45.5ArcBest ARCB .32 .7 16 50.45 19.55 267 46.30 +29.5ArcadB rsn RKDA ... ... ... 66.56 3.60 333 8.09 +47.1ArchCap s ACGL ... ... 24 34.20 25.71 1848 26.42 -12.7ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 8 24.47 -3.4ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 43 23.88 -4.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 43 4.40 +9.7ArcturusT rs ARCT ... ... ... 15.19 4.78 57 8.80 +10.7tArdelyx ARDX ... ... ... 8.65 3.75 317 3.80 -42.4ArenaPh rs ARNA ... ... ...dd 50.05 14.65 626 42.31 +24.6AresCap ARCC 1.52 9.2 8 17.11 15.03 2080 16.45 +4.6Argenx n ARGX ... ... ... 103.00 19.36 131 83.97 +33.0ArkRst ARKR 1.00 3.9 94 29.49 21.75 9 25.43 -5.9Arotech ARTX ... ... 26 4.35 2.70 83 3.75 +5.6ArrayBio ARRY ... ... ...dd 20.21 7.15 5282 16.90 +32.0ArrisIntl ARRS ... ... 28 30.38 22.60 1253 24.59 -4.3ArrowFn AROW 1.00b 2.7 16 38.60 29.81 10 36.90 +8.7tArrCountR n DWCR ... ... ... 33.04 28.08 1 27.55 -8.8ArwDWATc DWAT .09e .8 ...q 12.50 10.80 0 11.87 +2.0ArrowPhm ARWR ... ... ...dd 14.24 1.48 1788 12.95 +251.9tArsanis n ASNS ... ... 4 28.69 10.40 1437 4.00 -68.7ArtesRes ARTNA .95 2.4 27 43.22 32.00 4 39.19 +1.6ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 5 2.75 -7.9AscenaRtl ASNA ... ... ...dd 4.74 1.69 2232 4.20 +78.7Ascendis n ASND ... ... ... 76.29 25.05 174 65.57 +63.7AscentCap ASCMA ... ... ... 17.84 1.68 210 2.76 -76.0AsiaPWire APWC .10e ... ... 3.10 2.26 25 2.57 -6.6AspenGp n ASPU ... ... ... 9.61 5.35 28 7.36 -17.5AspenTech AZPN ... ... 39 99.86 53.51 512 94.26 +42.4AssembBio ASMB ... ... ...dd 67.36 18.60 314 39.29 -13.2AstaFund s ASFI 5.30e ... ... 5.30 3.12 1 3.60 +4.5Astec ASTE .40 .7 33 64.80 45.70 116 59.26 +1.3AstroNova ALOT .28 1.5 38 20.00 11.00 8 18.80 +35.7Astronics ATRO ... ... 62 49.45 23.95 50 35.88 -13.5Astrotch rs ASTC ... ... ... 8.15 1.64 191 3.41 +1.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 194 16.19 +14.7AtaraBioth ATRA ... ... ...dd 54.45 12.65 647 36.15 +99.7athenahlth ATHN ... ... ...cc 163.94 111.61 281 158.79 +19.4Athenex n ATNX ... ... ... 20.79 13.16 275 18.34 +15.3Athersys ATHX ... ... ...dd 3.09 1.29 501 1.94 +7.2AtlAcq n ATAC ... ... ... 15.00 9.75 10.15 +2.9AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 20 .55 -8.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 0 2.50 -26.5AtlCapBc n ACBI ... ... 33 21.60 15.20 65 19.95 +13.4AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 263 20.03 -5.6Atlanticus ATLC ... ... ... 2.76 1.52 7 1.84 -23.3AtlasAir AAWW ... ... 8 75.29 50.13 212 70.35 +19.9tAtlasFin AFH ... ... ...dd 21.50 9.05 164 8.65 -57.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 3 24.85 -4.6Atlassian n TEAM ... ... ...dd 68.75 33.16 713 62.12 +36.5Atomera n ATOM ... ... ...dd 8.00 2.45 12 5.92 +36.7AtriCure ATRC ... ... ...dd 30.96 14.88 124 27.07 +48.4Atrion ATRI 4.80 .8 45 694.00 516.85 7 599.10 -5.0AttisInd hn ATIS ... ... ... 3.63 .35 3451 .43 -59.3AttisI wt h ATTSW ... ... ... .40 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 74 11.63 +66.6aTyrPhm n LIFE ... ... ... 6.50 .80 1133 .91 -74.0AubNB AUBN .96 1.9 22 52.16 33.22 5 49.79 +28.0Audentes n BOLD ... ... ...dd 46.18 15.74 429 36.95 +18.2AudCodes AUDC ... ... 21 8.43 5.87 35 7.79 +5.8AuriniaPh AUPH ... ... ...dd 7.68 4.41 346 5.58 +23.2AutoWeb AUTO ... ... 11 14.30 2.88 37 4.15 -53.9Autodesk ADSK ... ... ...dd 142.94 99.22 1793 130.24 +24.2Autolus n AUTL ... ... ... 30.00 24.07 187 26.18 +4.7AutoData ADP 2.76f 2.1 36 141.52 100.51 2905 134.25 +14.6AvadelPh AVDL ... ... 9 11.93 5.60 277 6.03 -26.5AveThera n ATXI ... ... ... 8.58 3.28 18 3.70 +2.2AVEO Ph h AVEO ... ... ...dd 4.24 1.33 2031 2.11 -24.4AviatNet rs AVNW ... ... ...dd 19.90 12.90 6 15.75 +3.8AvidBios rs CDMO ... ... ... 5.78 2.24 267 3.88 AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 155 5.28 -2.0Avingr nrs AVGR ... ... ...dd 38.24 .95 440 1.77 -75.7AvisBudg CAR ... ... 11 50.88 24.34 3246 32.18 -26.7AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 969 10.03 +1.1Avnet AVT .76 1.8 10 44.85 35.67 933 42.73 +7.8tAvroBio n AVRO ... ... ... 35.00 27.05 189 28.08 -10.0Aware AWRE ... ... 39 5.40 3.70 179 4.25 -5.6Axcelis rs ACLS ... ... 5 37.05 18.60 222 19.60 -31.7AxoGen AXGN ... ... ...dd 53.95 14.30 633 51.40 +81.6AxonEntpr AAXN ... ... ...cc 71.00 20.57 566 64.04 +141.7Axovant n AXON ... ... ...dd 27.98 1.02 2715 2.25 -57.3AxsomeT n AXSM ... ... ...dd 6.45 2.05 79 3.25 -42.0tAytuBioSc n AYTU ... ... ... 6.82 .29 1315 .27 -88.1AzurRx n AZRX ... ... ... 5.25 2.25 226 3.04 -16.4B -:B Comm BCOM 3.58e ... ... 20.49 9.03 9.25 -49.7sBRileyFn RILY .49e 2.2 23 22.20 15.15 199 22.70 +25.4BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 16 25.53 -1.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 25 25.11 -3.0BRileyF27 n RILYG ... ... ... 25.90 24.49 6 24.94 -1.7BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 9 25.55 +1.8BCB Bc BCBP .56 3.7 16 16.10 12.05 12 15.15 +4.5BFC Cp pf BANFP 1.80 6.3 ... 33.54 26.05 0 28.54 +3.7BGC Ptrs BGCP .72 6.4 ...cc 16.97 10.65 2175 11.29 -25.3BIO-key n BKYI ... ... ... 3.67 1.20 77 2.50 +41.2BJsRest BJRI .44 .7 25 62.85 28.00 267 61.90 +70.1BMC Stock BMCH ... ... 23 25.70 17.10 508 20.95 -17.2BOK BOKF 1.80 1.9 17 107.00 77.10 253 94.38 +2.2BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 13 25.43 -.7BOS Ltd BOSC ... ... ...dd 2.97 1.53 34 2.27 +3.8BSB Bcp BLMT ... ... 23 36.50 27.25 4 34.95 +19.5Baidu BIDU ... ... 9 284.22 175.10 6464 242.21 +3.4Balchem BCPC .42f .4 45 100.72 70.23 93 98.53 +22.2BaldwLy BWINA 1.12 4.8 53 24.76 21.31 0 23.32 -3.8BaldLyB BWINB 1.12 4.5 56 25.70 21.20 22 24.80 +3.5BallardPw BLDP ... ... ...dd 5.94 2.57 1903 2.69 -39.0BncFstOK s BANF .84 1.4 21 63.55 46.78 23 59.55 +16.4Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 15.45 +4.8BncpBnk lf TBBK ... ... ...dd 12.00 7.21 199 10.56 +6.9Bandwith n BAND ... ... 31 40.83 18.05 47 37.98 +64.3sBkCmcCA BOCH .16 1.2 18 12.80 9.90 16 12.85 +11.7BankMarin BMRC 1.24 1.5 23 90.85 60.70 12 81.70 +20.1BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 48.85 +2.4BkPrince n BPRN ... ... ... 34.95 29.43 14 33.32 -3.0BankSC BKSC .60 2.9 20 22.50 15.77 2 20.50 +16.8BkofJames BOTJ .24 1.4 17 18.00 13.87 1 16.75 +12.2BkOzarks OZRK .78f 1.7 15 53.70 40.15 677 45.12 -6.9BankFncl BFIN .36f 2.0 27 18.62 14.66 38 17.71 +15.4BankwellF BWFG .48 1.5 15 37.95 30.11 8 32.04 -6.7Banner Cp BANR 1.40a 2.3 20 62.98 52.20 183 60.81 +10.3Baozun n BZUN ... ... ...cc 67.41 21.29 2689 54.55 +72.8BiPTrLBear DLBS ... ... ...q 22.73 13.54 19.13 +17.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 11 22.08 +21.0BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 0 30.25 -1.6BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.96 -5.4BiP2yrTBear DTUS ... ... ...q 40.28 29.63 0 39.68 +13.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 25.28 +15.1BarHilc n BHAC ... ... ... 12.00 10.20 10.80 +3.4BarHilc rt BHACR ... ... ... .45 .10 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 0 12.06 +16.0sBarrettB lf BBSI 1.00 1.1 40 90.78 44.52 95 94.18 +46.0tBassettF BSET .44 1.6 24 41.30 26.60 98 27.55 -26.7BayCom n BCML ... ... ... 25.99 22.50 220 24.73 +7.1BeacnRfg BECN ... ... 21 66.48 38.71 1990 42.14 -33.9BeasleyB BBGI .20 1.7 4 14.40 8.55 10 11.50 -14.2BedBath BBBY .64 3.3 7 31.29 16.52 15308 19.41 -11.7BeiGene n BGNE ... ... ...dd 220.10 44.23 640 154.64 +58.2BelFuse A BELFA .24 1.1 22 29.90 15.24 3 21.40 -1.9BelFuseB BELFB .28 1.3 21 33.45 17.10 24 21.15 -16.0Belleroph n BLPH ... ... ...dd 3.30 1.00 788 2.39 -7.4BellicumP BLCM ... ... ...dd 13.85 5.02 484 7.65 -9.0BenefBncp BNCL .24a 1.5 ... 17.50 14.40 111 16.35 -.6Benetfoc BNFT ... ... ...dd 36.95 21.75 249 33.95 +25.7Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 1 1.93 -34.8Beyondsp n BYSI ... ... ... 48.49 19.55 2 26.98 -7.2Big 5Sprt BGFV .60 7.8 8 13.55 5.05 337 7.65 +.7BigRockP n BRPA ... ... ...dd 10.93 9.58 6 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 6 .38 +2.7BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 52 22.70 9.62 7172 14.50 +29.0BioTechne TECH 1.28 .9 49 166.81 112.33 251 147.13 +13.6BioDlvry lf BDSI ... ... ...dd 3.60 1.70 242 2.98 +.8BioHiTch n BHTG ... ... ...dd 5.76 2.68 10 4.07 -10.5BioLifeSol BLFS ... ... ...dd 13.99 2.32 292 11.41 +90.2BioLneRx h BLRX ... ... ... 1.34 .78 179 .90 -17.4BioXcelT n BTAI ... ... ...dd 11.94 6.76 26 9.08 -17.7BioanlySys BASI ... ... 32 2.95 1.37 10 1.61 -34.3tBioblast rs ORPN ... ... ... 5.99 1.59 69 1.68 -26.5Biocept rs BIOC ... ... ...dd 1.64 .17 1371 .19 -73.2Biocryst BCRX ... ... ...dd 6.67 3.95 688 5.81 +18.3Biofront n BFRA ... ... 27 17.98 11.25 6 11.68 -4.1Biogen BIIB ... ... 18 370.57 249.17 1406 288.75 -9.4BioMarin BMRN ... ... ...dd 99.76 75.81 1560 91.15 +2.2Biomeri n BMRA ... ... ... 9.32 2.40 4 3.88 +3.7BiondVax n BVXV ... ... ... 10.75 4.60 3 6.47 +20.7BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 988 2.94 +1.0BioSpecif BSTC ... ... 26 53.77 38.05 42 43.43 +.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 18 2.20 +24.3BioTelem BEAT ... ... ...cc 47.35 23.30 258 45.25 +51.3BisnCap n BCAC ... ... ... 10.05 9.67 5 10.05 +1.8BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 7 .31 -18.2BlackBox BBOX .48 23.7 ...dd 8.90 1.80 154 2.03 -43.0BlRidgAc n BRAC ... ... ... 9.80 9.52 9.80 +1.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .35 +25.0BlRidgA un BRACU ... ... ... 11.35 9.97 10.45 +3.1BlackLin n BL ... ... ... 50.31 28.79 326 43.95 +34.0BlkRkCap BKCC .72 12.2 84 7.67 5.48 310 5.90 -5.3Blckbaud BLKB .48 .5 68 116.07 81.64 176 101.42 +7.3 BlinkCh n BLNK ... ... ...dd 8.65 1.28 279 5.45 +74.7BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.11 1604 20.28 -5.0Blucora BCOR ... ... ...cc 40.60 19.05 253 36.90 +67.0BlueBird BLBD ... ... 9 24.99 15.66 66 21.95 +10.3BlueHBcp BHBK .60a 2.7 28 22.70 17.35 73 22.15 +10.2BluebBio BLUE ... ... ...dd 236.17 85.65 906 155.10 -12.9tBlueknEP BKEP .58 17.6 ... 6.65 3.30 175 3.30 -35.3Bluekn pf BKEPP .72 11.6 ... 8.05 6.02 64 6.15 -20.8BlueprtM n BPMC ... ... ...dd 109.00 41.41 425 60.96 -19.2BofI Hld s BOFI ... ... 19 45.18 23.00 369 40.82 +36.5BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.67 -.6Boingo WIFI ... ... ...dd 28.34 14.33 351 22.21 -1.3Bojangles n BOJA ... ... 8 16.70 11.35 259 14.65 +24.2BonsoElec BNSO ... ... ... 5.04 1.96 9 3.36 +37.1BookingHl BKNG ... ... 28 2228.99 1630.56 357 2019.49 +16.2BorqsTch BRQS ... ... 90 10.50 4.00 3 5.40 -.9BosOma n BOMN ... ... ... 35.49 12.15 44 21.49 -33.7BostPrv BPFH .48 3.0 18 17.85 13.95 286 16.00 +3.6BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 69 51.11 24.72 434 50.71 +46.2Boxlight n BOXL ... ... ...dd 17.40 3.00 92 5.22 -9.8Brainstorm BCLI ... ... ...dd 5.35 2.88 71 3.96 +1.0BridgeBcp BDGE .92 2.5 18 38.00 29.80 24 36.25 +3.6tBridglne rs BLIN ... ... ... 4.45 1.12 76 1.17 -51.8BridgBcs n BWB ... ... ... 13.87 12.60 13 12.73 +.9BridgfdFds BRID ... ... 13 21.55 11.05 5 13.59 +8.3Brightcove BCOV ... ... ...dd 10.75 5.98 165 9.65 +35.9tBrghtFn n BHF ... ... ... 70.00 40.22 2177 40.19 -31.5BroadcInc AVGO 7.00 2.9 10 285.68 221.98 3315 244.90 -4.7BroadVis BVSN ... ... ...dd 4.50 1.77 11 2.00 -44.4BrdwyFn h BYFC ... ... 73 2.67 1.91 2 2.20 -6.8BroadwdE BWEN ... ... ...dd 5.20 2.10 44 2.34 -14.0BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 407 19.07 -13.9BrklneB BRKL .40f 2.1 22 19.35 13.60 385 18.85 +20.1BrooksAuto BRKS .40 1.3 35 36.45 21.61 650 31.99 +34.1BrukerCp BRKR .16 .6 27 36.53 26.98 1385 29.06 -15.3BrynMawr BMTC .88 1.9 29 48.90 38.75 34 46.70 +5.7Bsquare BSQR ... ... ...dd 5.84 2.80 7 2.85 -38.7BldrFstSrc BLDR ... ... 18 23.28 14.39 1056 18.11 -16.9BusinFst n BFST .08p ... 92 30.00 23.10 77 26.68 +5.6C -:sC&F Fnc CFFI 1.36 2.1 20 65.90 45.28 9 64.30 +10.9CA Inc CA 1.02 2.9 16 37.35 30.45 2196 35.52 +6.7CAS Med CASM ... ... ...dd 2.06 .59 392 1.99 +158.4CASI Phr h CASI ... ... ...dd 8.42 .93 1002 7.35 +126.2CB FnSvcs CBFV .88 2.6 23 36.95 25.50 12 34.50 +15.0CBAK Eng CBAK ... ... ... 2.35 .85 51 .89 -39.7CBOE Glb CBOE 1.08 1.0 42 138.54 88.80 642 103.81 -16.7CBTX Inc n CBTX .20 .6 ... 35.00 27.00 88 33.55 +13.1CDK Globl CDK .60 .9 26 76.04 60.28 1574 65.54 -8.1CDW Corp CDW .84 1.0 28 85.82 58.57 695 81.72 +17.6CEVA Inc CEVA ... ... 23 51.80 27.35 139 30.30 -34.3CH Robins CHRW 1.84 2.2 25 100.18 63.41 1158 83.53 -6.2CHF Sol rs CHFS ... ... ...dd 32.60 2.02 61 2.10 -39.3CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 6 29.62 -1.7CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 12 28.52 -1.1CHS pfB2 CHSCN 1.78 6.6 ... 29.99 26.16 11 27.08 -1.0CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 13 26.34 -.5CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 32 28.00 -.5CIM CmTr CMCT .50a 3.3 41 20.45 11.75 5 15.10 -20.9CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 199 13.43 +143.7CM Finan CMFN 1.00 11.2 7 10.40 7.40 16 8.90 +9.2CM SevSt n CMSS ... ... ... 9.92 9.59 12 9.87 +2.3CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.35 +3.9CM SevSt rt CMSSR ... ... ... .40 .01 11 .32 CME Grp CME 2.80a 1.7 36 174.36 119.30 1100 163.86 +12.2CNBFnPA CCNE .66 2.2 17 32.86 22.79 16 30.53 +16.3CPI Crd rs PMTS ... ... ... 18.50 2.23 3 2.23 -39.2CPS Tech CPSH ... ... 32 2.20 1.04 29 1.60 -3.6CRA Intl CRAI .68 1.3 27 58.74 34.19 31 51.49 +14.5CRISPR n CRSP ... ... ... 73.90 15.55 1735 58.79 +150.4CSG Sys CSGS .84 2.0 26 48.82 37.21 113 41.29 -5.8CSI Comp CCLP .75 13.9 ...dd 8.05 4.12 80 5.40 -1.3CSP Inc CSPI .44 4.6 21 18.89 8.75 2 9.62 -39.2CSW Ind n CSWI ... ... 37 56.20 36.80 106 53.10 +15.6CSX CSX .88 1.4 10 67.69 47.99 5294 63.59 +15.6CTI BioP rs CTIC ... ... ...dd 5.36 2.45 308 5.24 +95.5CTI Inds CTIB ... ... ... 6.10 3.25 7 4.04 -.9CUI Glbl CUI ... ... ...dd 4.35 2.44 47 2.96 +7.6CVB Fncl CVBF .56 2.5 21 25.49 19.58 355 22.65 -3.9tCVD Eqp CVV ... ... 17 13.50 6.85 33 6.93 -40.4CabotMicro CCMP 1.60 1.5 39 119.32 68.00 94 105.80 +12.5Cadence CDNS ... ... 54 46.00 32.85 1209 43.10 +3.1Cadiz h CDZI ... ... ...dd 14.75 9.65 202 13.00 -8.8CaesarStne CSTE .29e ... 32 37.70 12.50 487 15.05 -31.6tCaesarsEnt CZR ... ... ...dd 14.50 10.48 12125 10.60 -16.2tCafePress PRSS ... ... ...dd 2.68 1.22 72 1.19 -35.5Cal-Maine CALM 2.49e 5.4 91 52.30 33.40 969 46.50 +4.6Caladriu rs CLBS ... ... ...dd 11.65 2.63 67 6.47 +84.3CalaCvHi CHY 1.20 9.5 ...q 13.00 10.60 191 12.69 +7.1CalaCvOp CHI 1.14 9.7 ...q 12.00 10.01 236 11.79 +5.4CalaCv&Inc CCD 2.00 9.3 ...q 22.32 18.15 69 21.52 +7.2CalaGDyIn CHW .84 9.4 ...q 9.87 8.32 152 8.94 -1.5CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 29 14.15 -6.0CalaStrTR CSQ .99 7.9 ...q 13.07 11.00 255 12.54 +3.8CalAmp CAMP ... ... 29 25.45 17.52 1113 22.62 +5.6CalavoGr h CVGW .95f 1.0 42 98.85 65.75 108 95.10 +12.7Calithera CALA ... ... ...dd 20.05 4.70 438 5.25 -37.1CalumetSp CLMT ... ... ...dd 9.95 4.00 77 7.45 -3.2CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 72 18.93 -14.1CambLrn ABCD 1.36 12.3 36 13.77 4.73 130 11.08 +95.1CambrBc n CATC 1.92 2.2 ... 91.00 70.00 9 85.94 +7.7CamdnN s CAC 1.20f 2.6 24 47.86 37.10 18 46.14 +9.5Camtek h CAMT .56 7.6 12 8.74 4.17 93 7.37 +28.8CdnSolar CSIQ ... ... 5 19.09 11.37 906 12.32 -26.9CancerGen CGIX ... ... ...dd 4.25 .82 115 .86 -53.4CantbryPk CPHC .28 1.9 22 17.72 10.95 2 14.61 -10.1CpStarFn n CSTR .04p ... 53 22.22 16.00 17 18.69 -10.0CapellaEd CPLA 1.72 1.7 28 101.35 65.15 45 98.40 +27.1CapCtyBk CCBG .28 1.2 24 26.50 18.96 36 24.10 +5.1CapProd CPLP .32 10.5 17 4.00 2.98 471 3.05 -9.2CapSwst CSWC 1.16a 6.3 18 19.38 14.85 21 18.39 +11.1CapitalaF CPTA 1.00 12.0 ...cc 13.57 6.88 37 8.30 +14.0Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 202 13.16 -1.9Capricor CAPR ... ... ...dd 4.25 .65 137 1.34 -15.2CpstnTur rs CPST ... ... ...dd 1.90 .58 217 1.47 +90.9CarGurus n CARG ... ... ...cc 40.60 25.85 398 34.35 +14.6CaraThera CARA ... ... ...dd 28.50 11.11 2637 19.27 +57.4CarbBlk n CBLK ... ... ... 35.00 22.56 474 25.37 +6.0Carbonite CARB ... ... ...cc 41.25 18.55 330 34.55 +37.6CardiovSys CSII ... ... ... 34.52 20.58 786 32.97 +39.2Cardlytc n CDLX ... ... ...dd 25.71 11.10 206 22.49 +68.2Cardtronic CATM ... ... 12 34.90 15.80 390 24.92 +34.6CareTrust CTRE .82 4.9 33 19.82 12.73 405 16.88 +.7CareDx h CDNA ... ... ...dd 16.00 1.04 711 12.62 +71.9CareerEd CECO .30f 1.8 ...dd 16.67 8.10 268 16.24 +34.4CarlyleGp CG 1.41e 6.7 8 25.90 18.85 618 21.10 -7.9CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.17 41 23.59 -7.0CaroFin s CARO .24 .6 24 45.58 30.92 98 43.23 +16.4CarolTrBk CART ... ... 31 10.00 7.00 8.25 -13.6Carrizo CRZO ... ... 29 30.31 11.10 2138 28.00 +31.6CarrolsRst TAST ... ... 20 15.25 9.90 263 14.95 +23.0CarverBc lf CARV ... ... 46 11.94 2.01 4 4.59 +57.8CasaSys n CASA ... ... 84 34.21 13.25 1754 16.01 -9.9CasellaW CWST ... ... ...dd 27.50 15.20 157 26.19 +13.8Caseys CASY 1.16f 1.1 28 128.51 90.42 911 106.17 -5.2CassInfo CASS 1.04f 1.5 34 74.49 53.23 51 69.22 +18.9Catabasis n CATB ... ... ... 3.78 .86 862 .92 -38.3CatalstB rs CBIO ... ... ...dd 37.00 3.11 489 11.87 -13.0CatalystPh CPRX ... ... ...dd 4.51 2.09 261 3.15 -19.4Catasys n CATS ... ... ... 8.88 3.30 38 6.96 +85.6CathayGen CATY .96 2.3 19 45.59 34.00 389 40.90 -3.0CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 35 224.95 123.10 62 206.15 +35.1Cavium CAVM ... ... ...dd 92.66 56.96 6415 87.22 +4.0CecoEnv CECE .30 4.9 ... 10.69 4.00 101 6.17 +20.3sCelcuity n CELC ... ... ... 28.13 11.10 26 25.49 +34.5Celgene CELG ... ... 23 147.17 74.13 6173 76.66 -26.5Celgene rt CELGZ ... ... ... 1.61 .11 3 .41 -58.2CelldexTh CLDX ... ... ...dd 3.26 .48 1923 .50 -82.5CellectBio n APOP ... ... ... 13.50 6.12 4 7.09 +1.3CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 2.06 .65 480 .66 -52.0Cellectis n CLLS ... ... ...dd 38.85 21.25 187 27.94 -4.2CallularBio CBMG ... ... ...dd 22.75 8.10 32 19.20 +70.7Celsion rs CLSN ... ... ...dd 6.06 1.24 584 3.10 +15.7CelsiusH n CELH ... ... ... 7.00 3.42 97 4.78 -9.0Celyad n CYAD ... ... ... 64.75 25.55 10 29.58 -31.4Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.71 1.90 25 2.06 -19.1Cemtrx pf CETXP .58t ... ... 7.62 4.20 1 4.55 -10.0CntRsDvA CDEV ... ... ... 22.14 14.21 3482 18.51 -6.5CntrStBk CSFL .40 1.3 ... 32.27 21.77 622 30.28 +17.7CEurMed CETV ... ... ...dd 5.20 3.70 231 4.15 -10.8CentrlFedl CFBK ... ... 27 2.75 2.00 3 2.39 -13.1CentGard lf CENT ... ... 23 44.54 30.42 64 42.71 +9.7CenGrdA lf CENTA ... ... ... 41.54 28.69 140 39.94 +5.9CntlVyCm CVCY .28 1.3 17 23.28 18.05 31 21.30 +5.6CentAl CENX ... ... 24 24.77 12.94 1175 15.69 -20.1CntyBcMA CNBKA .48 .6 ... 89.40 61.95 3 75.60 -3.4CentCas CNTY ... ... 40 9.85 6.28 82 8.70 -4.7CeragonN CRNT ... ... ... 4.15 1.64 383 3.59 +81.3Cerecor n CERC ... ... ...dd 5.74 .52 141 4.32 +35.0Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 994 59.76 -11.3CerusCp CERS ... ... ...dd 7.31 2.10 939 6.80 +101.2CescaTh rs KOOL ... ... ... 6.44 .37 314 .42 -86.0Chaisma n CHMA ... ... ...dd 2.95 1.25 28 1.50 -11.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 62 6.78 +74.7tChangyou CYOU ... ... 6 30.35 15.80 156 16.48 -33.6Chantic rs BURG ... ... ... 5.15 1.81 16 3.03 +15.2CharlsCol h CTHR ... ... ...dd 1.60 .80 20 1.06 -21.5ChartInds GTLS ... ... 51 74.27 32.04 216 61.98 +32.3ChartCm n CHTR ... ... 96 408.83 250.10 986 295.05 -12.2CharterFn CHFN .34f 1.4 24 26.01 15.81 37 24.48 +39.6ChkPoint CHKP ... ... 20 119.20 93.76 1193 98.63 -4.8CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 259 4.07 -61.0ChckPnt n CKPT ... ... ... 10.50 2.25 96 2.79 -28.1Cheesecake CAKE 1.16 2.1 18 60.08 38.34 1687 56.04 +16.3ChefsWhs CHEF ... ... 57 30.32 11.85 130 28.70 +40.0sChembio CEMI ... ... ...dd 10.85 5.70 118 11.00 +34.1ChemFinl CHFC 1.12 2.0 19 59.83 43.61 233 56.04 +4.8ChemoCntx CCXI ... ... 52 15.08 5.42 579 13.98 +135.0ChemungF CHMG 1.04 2.0 24 56.83 38.79 8 50.98 +6.0Cherokee h CHKE .20 34.2 ...dd 7.75 .55 112 .59 -69.2ChkSoup n CSSE ... ... ...dd 13.26 6.19 205 9.56 +6.2sChkSoup pf CSSEP ... ... ... 24.90 24.39 1 24.72 -.7ChildPlace PLCE 2.00 1.6 28 161.65 98.20 517 124.60 -14.3Chimerix CMRX ... ... ...dd 5.94 4.17 95 4.67 +.9ChAdvCns CADC ... ... ...dd 10.20 1.55 156 4.95 +15.1ChinAutLog CALI ... ... ... 8.77 1.50 18 2.47 -22.8ChinaAuto CAAS ... ... 7 5.90 4.04 26 4.10 -14.6ChinaBio CBPO ... ... 24 113.59 71.85 138 96.58 +22.6ChinCer rs CCCL ... ... ... 4.28 1.25 28 1.57 -34.3ChiCmCr h CCCR ... ... ... 4.00 .97 93 1.14 -17.4sChiCustR n CCRC ... ... ... 30.54 10.75 150 33.77 +98.1ChiFnOnl JRJC ... ... ...dd 4.14 1.32 10 1.89 -29.5ChinaHGS HGSH ... ... 3 4.48 1.18 95 1.49 +21.3ChnaIntNt n CIFS ... ... ... 66.10 10.81 65 16.20 -61.4ChinaJJ h CJJD ... ... ...dd 1.80 1.17 25 1.40 +12.9ChinLend h CLDC .32e 8.0 ... 7.75 1.66 2128 4.00 +28.6ChinaNRes CHNR ... ... ... 4.23 1.88 953 2.30 -13.9ChiRecy rs CREG ... ... ... 9.39 .95 89 1.58 -43.8ChnaTcF rs CNTF ... ... ... 3.40 1.75 7 1.83 -29.3ChXDPlas CXDC ... ... 2 5.00 3.15 15 3.30 -28.3ChiCache lf CCIH ... ... ...dd 4.75 .72 38 1.09 -35.5ChinaNt rs CNET ... ... ...dd 11.90 .90 134 2.44 +123.9ChipMOS IMOS 1.97e 13.1 19 21.90 13.49 20 14.99 -15.1ChromaDx n CDXC ... ... ... 7.24 2.86 213 3.79 -35.5 ChrchllD CHDN 1.52f .5 35 314.60 178.85 55 292.45 +25.7ChuysHldg CHUY ... ... 32 32.50 18.00 184 30.60 +9.1CideraTh n CDTX ... ... ...dd 8.80 3.70 137 5.20 -23.5Cimpress CMPR ... ... ...cc 171.76 80.61 102 144.78 +20.8CinnFin CINF 2.12 3.2 19 81.98 66.33 272 67.16 -10.4Cinedigm rs CIDM ... ... ... 3.00 1.11 18 1.57 +4.7Cintas CTAS 1.62f .9 35 194.09 123.42 248 185.56 +19.1Cirrus CRUS ... ... 14 66.87 34.78 1039 38.78 -25.2Cisco CSCO 1.32f 3.1 22 46.37 30.36 21845 42.94 +12.1CitiTrends CTRN .32 1.1 22 32.49 17.43 106 28.10 +6.2CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0tCitiusPh n CTXR ... ... ... 5.49 2.25 15 2.14 -43.7Citiz&Nthn CZNC 1.08 4.1 22 27.72 22.00 11 26.37 +9.9CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 2 14.01 +3.8CitizFst CZFC .23e .9 18 26.83 20.15 26.08 +8.7CitizHold CIZN .96 4.1 18 26.00 21.18 1 23.70 +2.6CitrixSy s CTXS ... ... 29 109.43 73.34 1444 104.18 +18.4CtyHld CHCO 1.84 2.4 21 79.00 58.80 27 75.87 +12.4CivistaBcsh CIVB .28 1.1 18 25.71 18.96 24 24.51 +11.4Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.35 5.20 55 8.10 +3.2CleanEngy CLNE ... ... ...dd 4.05 1.31 1662 3.66 +80.3ClearOne CLRO .28 7.3 ...dd 10.20 3.55 2 3.85 -57.0ClrAllCGr n CACG ... ... ... 30.85 24.97 3 29.64 +6.4ClrDvStr n YLDE ... ... ... 29.07 25.33 27.74 +.3Cleareld CLFD ... ... 24 15.30 10.35 16 11.00 -10.2ClearsBio n CLSD ... ... ...dd 15.33 5.30 248 10.74 +53.4ClearSign CLIR ... ... ...dd 4.70 1.65 93 2.00 -44.4ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 153 13.74 -27.6CleBio hrs CBLI ... ... ...dd 4.25 2.24 6 2.51 -37.3ClovisOnc CLVS ... ... ...dd 99.45 41.31 743 44.99 -33.8CoDiagn n CODX ... ... ... 6.85 1.45 24 3.82 +44.7CoBizFncl COBZ .40f 1.9 34 23.48 16.11 329 21.48 +7.5CoStar CSGP ... ... 95 419.95 255.41 566 415.34 +39.9CoastwayB CWAY ... ... 75 27.95 19.55 23 27.75 +30.9CocaBtl COKE 1.00 .7 34 249.54 125.08 49 134.62 -37.5CocrystP n COCP ... ... ... 6.45 1.61 40 3.26 -29.2CodaOct n CODA ... ... ... 6.56 3.28 0 3.82 -19.9Codexis CDXS ... ... ...dd 16.80 4.80 496 14.40 +72.5CdrsVlly CVLY .62b 2.0 18 33.46 22.82 30 30.55 +11.0CoffeeH JVA ... ... 44 5.75 3.65 10 5.70 +33.9CogentC CCOI 2.08f 3.9 ...cc 56.23 35.75 240 53.80 +18.8Cognex s CGNX .18 .4 34 72.99 39.90 843 44.03 -28.0CognizTch CTSH .80 1.0 25 85.10 65.60 3092 79.02 +11.3CohBar n CWBR ... ... ... 10.79 4.44 277 6.71 +35.0tCoherent COHR ... ... 21 329.00 149.54 427 150.13 -46.8CoherusBio CHRS ... ... ...dd 17.80 8.05 546 14.75 +67.6Cohu COHU .24 1.0 31 26.17 15.55 261 23.45 +6.8CollPlant n CLGN ... ... ... 8.99 4.70 1 6.02 -32.7CllctUnv CLCT .70 4.7 11 30.82 13.50 22 14.98 -47.7Collegium n COLL ... ... ...dd 29.90 9.01 285 24.38 +32.1Colliers CIGI .10 .1 26 78.60 46.60 29 75.20 +24.6ColonyBk CBAN .20 1.2 16 19.50 11.10 6 16.70 +14.4ColBnkg COLB 1.04f 2.5 21 48.06 35.67 242 41.38 -4.7ColumFn n CLBK ... ... ... 17.73 15.30 679 16.26 +5.4ColuSprtw COLM .88 1.0 31 94.33 54.89 361 90.98 +26.6Colmbus CMCO .20f .5 ...cc 44.99 24.14 125 42.98 +7.5tcomScore n SCOR ... ... ... 25.69 20.55 54 21.03 -14.1Comcast s CMCSA .76 2.3 16 44.00 30.43 25199 32.63 -18.2CommScpe COMM ... ... 29 41.60 26.29 827 28.92 -23.6CmcBMO CBSH .94f 1.5 20 67.42 49.43 357 64.77 +16.0CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.93 -1.6CmclVehcl CVGI ... ... 30 13.90 5.55 118 7.18 -32.8CommSys JCS .16 4.0 ...dd 4.79 3.18 3 4.03 +13.2CmtyBkTr ESXB ... ... 23 10.00 7.90 31 8.95 +9.8CmtyFinCp TCFC .40 1.1 20 40.69 32.06 4 35.66 -6.9CommuFt n CFBI ... ... ... 14.11 10.53 2 10.92 -5.9CmtyHlt rt CYHHZ ... ... ... .05 .01 67 .01 +57.1CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 32 50.30 +6.8CmtyWest CWBC .20f 1.7 17 12.97 10.05 1 11.70 +9.9CommVlt CVLT ... ... ... 72.65 48.35 392 66.70 +27.0Compugn CGEN ... ... ...dd 5.00 2.25 112 3.28 +31.0CmptrPr CPSI .40 1.2 53 34.25 27.60 62 33.25 +10.6CmpTask CTG .24 3.2 ... 9.62 4.90 36 7.60 +49.0CmstkH rs CHCI ... ... ... 6.58 1.20 39 2.59 +52.4Comtech CMTL .40 1.2 26 34.61 17.11 85 32.06 +44.9ConatusPh CNAT ... ... ...dd 7.95 3.22 482 4.25 -8.0ConcertPh CNCE ... ... ...dd 30.71 12.67 222 17.09 -33.9Conformis n CFMS ... ... ...dd 5.73 1.15 277 1.24 -47.9ConiferH n CNFR ... ... ...dd 7.45 5.00 6.15 +6.0Conmed CNMD .80 1.1 25 76.63 47.41 124 73.14 +43.5Conns CONN ... ... 48 37.95 16.55 334 32.85 -7.6ConnectOne CNOB .30 1.2 23 31.40 21.04 76 25.15 -2.3ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 28 64.82 +12.9ConsolCom CNSL 1.55 12.5 ... 22.17 10.31 584 12.39 +1.6ConsolWtr CWCO .34 2.6 38 15.35 11.20 22 13.00 +3.9ConstAlph n CNAC ... ... ... 9.99 9.55 3 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 10 .57 +82.6ConstPrt n ROAD ... ... ... 14.06 10.86 56 13.04 +7.8ConsuPtf CPSS ... ... 5 4.91 3.27 5 4.03 -2.9ContraFect CFRX ... ... ... 2.85 .80 199 2.24 +121.8ContraV rs CTRV ... ... ... 6.60 1.30 60 1.37 -52.4Control4 CTRL ... ... 40 35.99 19.03 287 24.40 -18.0ConvrgOn n CVON .02p ... ... 10.83 8.01 116 9.44 -5.4CoolHl rs IFON ... ... ... 21.00 2.70 150 3.47 -51.7Copart s CPRT ... ... 36 60.43 30.30 2662 56.01 +29.7tCorbusPhm CRBP ... ... ...dd 9.96 5.05 887 5.10 -28.2Corcept CORT ... ... 15 25.96 11.50 1209 15.79 -12.6CoreMrk s CORE .40 1.7 28 38.20 17.10 297 22.99 -27.2Corium CORI ... ... ...dd 13.93 6.97 302 8.21 -14.6CorOnDem CSOD ... ... ...dd 53.75 33.24 316 47.65 +34.9CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 29 61.20 45.01 32 53.55 +1.2CorvusPh n CRVS ... ... ...dd 17.64 7.42 83 11.16 +7.7Costco COST 2.28f 1.1 30 212.46 150.00 1825 208.71 +12.1CountrP rs CPAH ... ... ...dd 7.30 1.75 77 2.33 -27.4CountyBcp ICBK .28 1.0 16 33.94 23.30 9 27.71 -6.9CoupaSft n COUP ... ... ...dd 64.95 28.52 785 61.57 +97.2Covenant CVTI ... ... 34 35.19 15.86 198 30.97 +7.8CowenInc s COWN ... ... 38 18.25 11.63 165 14.10 +3.3Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 16 25.11 -2.3Cowen33 n COWNL 1.94 7.8 ... 25.07 24.87 14 25.02 +.4CrackerB CBRL 5.00f 3.2 17 179.12 141.75 245 158.02 -.5CraftBrew BREW ... ... 34 20.90 16.50 77 20.25 +5.5Cray Inc CRAY ... ... 67 28.60 17.35 164 24.80 +2.5CreditAcc CACC ... ... 16 377.82 239.00 59 352.75 +9.0CSVixMd rs TVIZ ... ... ...q 16.77 7.93 3 10.04 +11.9CSVixST rs VIIX ... ... ...q 23.92 10.84 318 16.06 +36.3CSSilvCC SLVO .58e 7.8 ...q 8.63 7.28 29 7.39 -6.5tCSGoldCvC GLDI .55e 6.5 ...q 9.48 8.53 79 8.50 -5.9CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 171 26.51 +12.3CSVS3xInG DGLD ... ... ...q 55.21 37.83 75 49.99 +14.6CS VS3xGld UGLD ... ... ...q 12.72 9.19 1185 9.28 -16.7CSVIVxMT ZIV ... ... ...q 94.42 60.60 113 71.73 -19.1CrS Crd n USOI 2.45e 8.4 ... 33.00 21.57 1 29.06 +9.0tCS VSSilv USLV ... ... ...q 14.96 8.90 7926 8.93 -23.1Cree Inc CREE ... ... ...dd 50.68 20.50 1917 42.43 +14.2tCresud CRESY .45e 3.0 ... 23.69 15.11 194 15.12 -31.6Criteo SA CRTO ... ... 26 53.79 21.00 1023 32.48 +24.8Crocs CROX ... ... ...dd 19.54 7.42 888 17.75 +40.4CronosGp n CRON ... ... ... 10.39 5.12 2979 6.42 -15.7CrssCtryHl CCRN ... ... 20 14.65 9.07 271 11.38 -10.8CrownCfts CRWS .32 5.7 18 7.54 5.40 85 5.60 -13.2CryoPrt wt CYRXW ... ... ... 6.77 1.40 5.17 -5.2CryoPort rs CYRX ... ... ...dd 15.15 4.25 643 15.02 +74.9Ctrip.com s CTRP ... ... 29 60.65 40.13 5763 48.01 +8.9CueBioph n CUE ... ... ... 17.99 10.30 63 12.16 +4.6CumbldPh CPIX ... ... ...dd 7.96 5.53 22 6.27 -14.8tCuris rs CRIS ... ... ... 11.35 1.85 227 1.81 -48.3Cutera CUTR ... ... 39 56.05 24.81 223 39.25 -13.5Cyanotch h CYAN ... ... ...dd 5.78 3.25 1 3.85 -1.5CybrOpt CYBE ... ... 93 25.69 11.35 53 17.70 +18.0CyberArk CYBR ... ... 86 67.65 39.34 195 62.82 +51.8Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 4.35 1.28 48 1.41 -19.0CymaBay CBAY ... ... ...dd 15.59 5.00 971 13.38 +45.4CypSemi CY .44 2.8 26 18.87 12.50 6643 15.77 +3.5Cyren Ltd CYRN ... ... ...dd 3.15 1.35 2 2.75 +10.0CyrusOne CONE 1.84 3.2 90 65.73 43.49 1429 57.88 -2.8tCytRx rs CYTR ... ... ... 5.99 1.12 366 1.10 -34.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 518 8.20 +.6CytomX n CTMX ... ... ...dd 35.00 13.09 352 22.86 +8.3Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 1.62 69 1.67 -44.7Cytosorbnt CTSO ... ... ... 12.35 4.00 365 11.50 +76.9D -:tDBV Tech DBVT ... ... ... 50.57 19.00 245 18.60 -24.4Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.65 9.75 +.5DFB Hlt un DFBHU ... ... ... 10.20 10.00 273 10.15 +1.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 5.00 1 5.43 -11.9DMC Globl BOOM .08 .2 ...dd 48.25 12.40 91 45.00 +79.6DNB Fncl DNBF .28 .8 15 37.15 30.00 5 34.63 +2.7DSP Gp DSPG ... ... ...cc 13.95 10.80 124 12.45 -.4DXP Ent DXPE ... ... 37 43.21 24.86 110 36.83 +24.6DailyJourn DJCO ... ... ...cc 250.95 195.00 3 230.00 -.1Daktronics DAKT .28 3.3 37 10.86 7.85 156 8.52 -6.7DareBio rs DARE ... ... ... 12.40 .74 67 1.18 -45.7tDarioHlth DRIO ... ... ... 3.64 1.32 112 1.29 -19.5DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.63 10 9.77 +5.5Daseke n DSKE ... ... ... 14.52 8.16 305 9.88 -30.9Daseke wt DSKEW ... ... ... 2.08 .98 1.90 -6.9Data IO DAIO ... ... 18 16.49 6.04 27 6.26 -48.0Datawatch DWCH ... ... ...dd 12.65 7.90 47 9.45 -.5DaveBuster PLAY ... ... 17 68.34 37.85 1001 48.66 -11.8DavidsT g n DTEA ... ... ...dd 6.35 3.20 7 3.55 -9.0DavSelFn n DFNL ... ... ... 25.62 21.15 9 23.59 -1.5DavSelEq n DUSA ... ... ... 25.32 20.76 20 24.06 +2.8DavSelW n DWLD ... ... ... 28.88 21.99 22 26.06 -.7DawsonGeo DWSN .05p ... ...dd 8.40 3.52 80 7.85 +65.9Deciphera n DCPH ... ... ... 45.61 15.15 123 38.46 +69.7DelFriscos DFRG ... ... ...dd 18.85 11.70 219 12.98 -14.9DelTaco TACO ... ... 11 15.99 10.00 193 14.02 +15.7DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 231 .70 -36.1DeltaTch h DELT ... ... ... 4.70 .91 46 1.04 -2.0DenaliTh n DNLI ... ... ... 25.79 14.72 594 15.64 Dennys DENN ... ... 29 17.75 11.24 147 16.20 +22.4Dentsply XRAY .35 .8 ...dd 68.98 41.64 2272 43.64 -33.7Depomed DEPO ... ... ...dd 11.24 4.31 927 6.86 -14.8Dermira DERM ... ... ...dd 31.59 6.98 976 8.78 -68.4sDescSys DSGX ... ... 94 31.95 23.40 57 31.95 +12.5DestMatrn DEST .80 13.0 ...dd 6.84 1.02 129 6.15 +107.1Dest XL DXLG ... ... ...dd 2.75 1.45 108 2.25 +2.3Deswell DSWL .28 8.4 ...dd 3.64 2.10 35 3.33 +22.4Determine DTRM ... ... ...dd 2.80 1.23 40 1.42 -21.1DexCom DXCM ... ... ...dd 102.10 42.62 1065 94.27 +64.3DiamHill DHIL 7.00e ... 13 219.90 183.34 12 193.39 -6.4DiambkEn FANG .13p ... 25 138.14 82.77 1417 130.84 +3.6DianaCnt rs DCIX ... ... ...dd 2772.13 1.31 331 1.53 -62.3DicernaPh DRNA ... ... ...dd 15.80 2.69 352 11.72 +29.8DifferBr rs DFBG ... ... ...dd 6.46 .70 3663 4.00 +321.1DiffusP hn DFFN ... ... ...dd 3.04 .42 31 .48 -59.3DigiIntl DGII ... ... 48 14.70 8.50 49 13.40 +40.3Digimarc DMRC ... ... ...dd 41.75 22.85 56 26.65 -26.3Digirad DRAD .22 13.3 ...dd 4.45 1.25 75 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 23 2.35 -11.3DigitlTurb APPS ... ... ...dd 2.59 .99 415 1.50 -16.2DimeCBc DCOM .56 2.8 19 22.65 17.75 128 19.70 -6.0Diodes DIOD ... ... 37 37.53 23.51 423 34.91 +21.8sDiscIncA DISCA ... ... 14 28.61 15.99 3671 28.48 +27.3DiscIncB DISCB ... ... 16 48.85 19.25 0 31.50 +27.0DiscIncC DISCK ... ... 13 27.15 14.99 2512 26.30 +24.2DishNetw h DISH ... ... 16 66.50 28.80 2646 33.60 -29.6Diversicre DVCR .22 3.1 18 12.25 6.45 0 6.99 -30.2DivrsRest SAUC ... ... 2 2.84 1.12 38 1.20 -25.0DixieGrp DXYN ... ... ...dd 4.75 2.20 6 2.25 -41.6DocuSign n DOCU ... ... ... 66.80 37.00 2310 53.04 +33.5DgssInt A n DOGZ ... ... ... 6.40 3.55 8 4.05 -31.4DollarTree DLTR ... ... 12 116.65 66.01 3434 85.01 -20.8DolphEnt hn DLPN ... ... ... 5.77 2.47 4 3.64 +1.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 57

DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... DonegalA DGICA .57f 4.2 24 18.25 13.28 47 13.52 -21.8DonegalB DGICB .50f 3.7 27 15.91 12.83 1 13.55 -11.0DorchMin DMLP 1.41e 7.0 20 20.93 13.90 35 20.15 +32.6Dorman DORM ... ... 23 83.60 56.36 137 69.95 +14.4DovaPh n DOVA ... ... ... 37.00 16.98 235 31.25 +8.5tDragVic n LYL ... ... ... 14.99 3.09 20 3.15 -27.8DrprOkw n DOTA ... ... ... 10.00 9.71 9.97 +1.9DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 6 .45 -10.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.17 133 1.30 -68.1Dropbox n DBX ... ... ... 43.50 27.75 5717 33.40 +17.3DryShips s DRYS .14e ... 1 19.74 .98 1809 5.16 +46.2sDuluthH n DLTH ... ... 35 23.16 15.13 411 23.65 +32.5Dunkin DNKN 1.39 2.0 29 70.55 50.89 1068 69.14 +7.2DurectCp DRRX ... ... ...dd 2.55 .75 1008 1.58 +71.4Dynasil DYSL ... ... 9 2.06 1.13 2 1.36 +15.3Dynatronic DYNT ... ... ...dd 3.55 2.10 3 2.85 -1.2DynavaxT DVAX ... ... ...dd 24.45 8.15 1438 15.30 -18.2E -:E-Trade ETFC ... ... 24 66.46 36.09 2068 61.60 +24.3eBay s EBAY ... ... 24 46.99 33.95 11381 36.14 -4.2eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 46 26.37 -2.1EDAP TMS EDAP ... ... ... 4.25 2.07 115 3.00 +4.5eHealth EHTH ... ... ...dd 28.59 13.61 152 21.83 +25.7EMC Inc s EMCI .88 3.1 20 32.19 24.51 23 28.17 -1.8ENDRA n NDRA ... ... ... 5.88 1.55 243 2.83 -41.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 238 1.31 +50.6ESSA Bcp ESSA .36 2.3 23 16.80 14.16 10 15.67 EtfLonCanc CNCR ... ... ... 32.32 21.75 29 24.00 +.9EtfAlpSmC SMCP ... ... ...q 27.10 23.22 26.30 +.8EtfValidea VALX ... ... ...q 30.43 26.30 0 29.01 IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.98 -.9EVO Pay n EVOP ... ... ... 23.40 19.00 598 20.48 +7.7EXFO g EXFO ... ... ...dd 5.30 3.17 4 3.45 -20.7teXp Wrld n EXPI ... ... ...dd 19.00 12.17 61 11.60 -24.6EagleBncp EGBN ... ... 18 69.80 46.20 127 61.35 +6.0EagBcMT EBMT .36 1.9 16 21.95 17.35 0 19.30 -7.9EagleBkS rs EGLE ... ... ...dd 6.14 4.18 375 5.54 +23.7EaglFnB n EFBI .22p ... ... 19.57 14.50 2 16.40 +1.4EaglePhm EGRX ... ... 38 84.20 45.05 163 75.93 +42.1EstWstBcp EWBC .80 1.2 19 73.98 52.86 671 66.04 +8.6EastrAcq n EACQ ... ... ...cc 10.35 9.25 10.26 +1.6EastrAc 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 4 28.55 +9.2EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 11 8.25 +104.7EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.80 140 76.05 -4.0Echelon rs ELON ... ... ...dd 6.10 4.07 2 4.16 -24.9EchoGLog ECHO ... ... 68 32.95 13.00 263 28.70 +2.5EchoStar SATS ... ... 13 62.29 44.40 374 44.79 -25.2tEco-StimE ESES ... ... ...dd 1.74 .70 725 .70 -44.1EcologyEn EEI .40 3.2 ...dd 14.45 10.25 2 12.35 +17.6EdgeTher n EDGE ... ... ...dd 17.77 .84 2302 1.06 -88.7Edgewater EDGW ... ... ...dd 7.30 4.25 1 5.43 -13.0EditasM n EDIT ... ... ...dd 45.02 15.28 721 35.85 +16.7EducDevel EDUC .40f 2.1 32 27.93 9.25 13 18.65 -1.6seGain EGAN ... ... ...dd 14.65 1.55 1240 14.40 +174.3EgaletCp EGLT ... ... ...dd 2.59 .40 231 .42 -58.1EidosThr n EIDX ... ... ... 24.75 18.10 136 19.91 -13.9EigerBio rs EIGR ... ... ...dd 18.00 6.90 100 12.10 -13.3EksoBio n EKSO ... ... ...dd 4.77 1.02 104 1.73 -19.0ElPolLoc h LOCO ... ... 69 14.70 9.05 203 11.05 +11.6ElbitIm rs EMITF ... ... ... 3.24 1.90 3 2.33 -18.0ElbitSys ESLT 1.76 1.5 19 153.13 111.01 25 117.61 -11.8EldorRsts ERI ... ... 52 46.45 18.80 815 39.85 +20.2ElectSci ESIO ... ... 7 27.72 7.50 893 15.91 -25.8ElectroSen ELSE ... ... 34 5.24 2.96 3 4.05 telectCore n ECOR ... ... ... 20.25 17.71 69 17.46 -12.0ElectArts EA ... ... 31 147.13 99.63 2700 140.63 +33.9EFII lf EFII ... ... ... 49.76 25.28 360 32.77 +11.0ElmiraSB ESBK .92b 4.5 17 20.60 18.00 5 20.45 +5.0EloxxPh n ELOX ... ... ... 24.60 11.11 267 18.33 +60.8EltekLtd rs ELTK ... ... ... 8.95 2.65 4 3.90 -4.4EmclaireF EMCF 1.12 3.3 17 35.77 26.75 1 34.15 +12.5Emcore EMKR 1.50e ... ...cc 12.20 4.40 149 5.10 -20.9EmmisC rs EMMS ... ... 1 5.84 2.44 34 5.34 +51.7EmpirRst rs NYNY ... ... ...dd 30.98 15.88 7 19.55 -27.6EnantaPh ENTA ... ... 64 122.43 33.15 334 112.97 +92.5tEncoreCap ECPG ... ... 10 52.00 36.75 216 37.00 -12.1EncorW WIRE .08 .2 15 58.70 37.30 65 47.45 -2.5Endo Intl ENDP ... ... ...dd 12.54 5.27 7411 9.83 +26.8Endocyte ECYT ... ... ...dd 15.45 1.17 1055 13.67 +219.4Endologix ELGX ... ... ...dd 6.72 3.75 595 5.82 +8.8EndurIntl EIGI ... ... ...dd 10.00 6.95 586 9.75 +16.1Energous WATT ... ... ...dd 33.50 6.91 431 15.48 -20.4EngyFocus EFOI ... ... ...dd 3.46 1.51 4 2.01 -18.0EnrgyRec ERII ... ... ...cc 11.30 6.13 260 8.06 -7.9EnrgXXi hn EGC ... ... ...dd 21.17 3.41 876 8.95 +55.9Enphase ENPH ... ... ...dd 7.55 .76 3217 6.95 +188.4EnsignGp s ENSG .18 .5 30 40.09 18.75 399 36.29 +63.5EnstarGp ESGR ... ... 18 237.30 183.85 18 206.60 +2.9EntegraFn ENFC ... ... 24 30.70 22.00 38 29.05 -.7Entegris ENTG .28 .8 29 39.55 21.78 972 33.95 +11.5EnteraBi n ENTX ... ... ... 286 6.28 EntBcpMA EBTC .58 1.4 23 44.14 30.00 5 40.75 +19.7EntFinSv EFSC .44 .8 19 57.05 36.65 201 53.90 +19.4Epizyme EPZM ... ... ...dd 21.40 11.15 439 13.25 +5.6ePlus s PLUS ... ... 24 99.80 67.65 56 94.85 +26.1Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 445 427.05 -5.8EquitFin n EQFN .20p ... ... 10.95 9.92 10.75 -1.4EqtyBcsh n EQBK ... ... 27 44.26 29.66 47 41.84 +18.2Ericsson ERIC .13e 1.7 ... 8.05 5.52 6347 7.54 +12.9ErieInd ERIE 3.36 2.9 28 129.73 106.63 26 115.83 -4.9tErytechP n ERYP ... ... ... 30.56 11.20 1 11.20 -49.1Escalade ESCA .50 3.5 15 15.25 11.65 8 14.45 +17.5Esperion ESPR ... ... ...dd 82.68 33.06 579 38.50 -41.5EsqFnHld n ESQ ... ... ... 29.45 14.51 51 26.91 +36.3EssaPh gs EPIX ... ... ... 12.74 2.00 4 4.02 -8.2Essendant ESND .56 4.2 ...dd 15.01 7.20 191 13.31 +43.6EstreAm n ESTR ... ... ... 13.38 7.76 11 8.29 -4.1EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 62 45.88 13.58 2777 42.24 +106.6EuroTech CLWT ... ... ... 8.45 2.00 52 4.00 +20.8Euronet EEFT ... ... 19 101.07 70.67 401 83.47 -.9Euroseas rs ESEA ... ... ... 2.73 1.24 26 1.69 -.8EveloBio n EVLO ... ... ... 16.75 11.30 122 11.81 -27.3Ever-Glory EVK ... ... 7 4.50 1.96 1 3.40 +44.7EverQuo n EVER ... ... ... 4389 18.02 Everbrdg n EVBG ... ... ...dd 53.42 21.56 612 46.56 +56.7EvrspnTc n MRAM ... ... ...dd 25.39 6.40 113 8.75 +16.7EvineLive EVLV ... ... ... 1.62 .76 151 1.22 -12.9EvofemBio EVFM ... ... ...dd 12.56 .30 63 3.00 +53.8Evogene EVGN ... ... ...dd 5.75 2.66 8 2.84 -7.5EvokePhm EVOK ... ... ...dd 4.09 1.85 25 2.47 +9.3Evolus n EOLS ... ... ...dd 39.50 6.75 275 27.32 +137.6tEvolvgSys EVOL .44 15.7 8 5.85 2.85 13 2.80 -40.4ExOne XONE ... ... ...dd 13.40 6.16 160 7.16 -14.8ExactSci h EXAS ... ... ...dd 71.60 33.86 2756 60.48 +15.1ExelaTch n XELA ... ... ...dd 10.00 4.15 153 4.92 -4.5Exelixis EXEL ... ... 26 32.50 18.50 7126 21.20 -30.3ExlSvcHld EXLS ... ... 41 64.34 52.50 106 56.92 -5.7Expedia EXPE 1.20 1.0 55 161.00 98.52 1312 120.50 +.6ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1236 72.99 +12.8Exponent s EXPO ... ... 59 52.63 28.48 186 48.95 +37.7ExpScripts ESRX ... ... 10 85.07 55.80 4478 77.62 +4.0ExtendStay STAY .88f 4.1 45 22.58 16.27 2355 21.49 +13.1ExtrOilGs n XOG ... ... ... 17.42 10.28 2217 14.95 +4.5tExtrmNet EXTR ... ... ...dd 15.55 7.83 5761 7.89 -37.0EyePtPh EYPT ... ... ...dd 2.88 .93 607 1.85 +71.3EyegatePh EYEG ... ... ... 1.47 .29 394 .53 -50.8Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 6.11 14 6.27 -36.8Ezcorp EZPW ... ... 16 15.10 7.55 791 12.10 -.8F -:F5 Netwks FFIV ... ... 23 183.27 114.63 392 172.98 +31.8FAT Br n FAT .48 6.4 ... 13.99 5.54 14 7.50 -15.9FFBW n FFBW ... ... ... 12.50 10.30 11.00 -.2FLIR Sys FLIR .64 1.2 31 55.72 33.95 1050 51.95 +11.4FNB Bnc s FNBG .52 1.4 ... 39.50 26.12 26 37.67 +3.2FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.97 -3.0FRP Hldgs FRPH ... ... 21 64.90 41.90 16 63.95 +44.5sFS Bncp FSBW .56f .9 14 62.02 42.77 51 63.73 +16.8FSB Bcp n FSBC ... ... ... 18.23 14.60 17.75 +4.4FTD Cos FTD ... ... ...dd 20.65 3.46 121 4.97 -30.9Facebook FB ... ... 37 203.55 147.80 18154 196.23 +11.2FDaves DAVE ... ... ...dd 9.65 3.40 7 6.70 +2.3Fanhua FANH .65e 2.3 48 38.24 8.21 454 28.10 +30.0FarmerBrs FARM ... ... ...dd 35.05 23.60 46 30.95 -3.7FarmMer s FMAO .56f 1.3 24 49.99 26.89 10 43.31 +6.2FarmCB FFKT .50 1.0 22 55.05 32.60 16 52.45 +36.2FarmersNB FMNB .28 1.8 19 16.75 12.80 17 16.00 +8.5FaroTech FARO ... ... ...dd 65.35 32.25 108 53.95 +14.8Fastenal FAST 1.48 3.0 23 58.74 39.79 2802 48.75 -10.9FateThera FATE ... ... ...dd 14.45 2.52 540 11.16 +82.7Fauquier FBSS .48 2.3 41 22.25 17.24 5 20.89 -4.6FedNatHld FNHC .32 1.4 21 24.37 9.78 79 23.18 +39.9FedlStAc n FSAC ... ... ...dd 9.84 9.65 50 9.82 +1.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 0 10.35 +1.0FenncPhr n FENC ... ... ... 14.99 7.55 78 10.26 +2.4tFerrogl n GSM .16 1.9 ... 17.61 8.65 653 8.56 -47.2Fibrocll rs FCSC ... ... ... 23.18 2.21 306 2.83 -11.6FibroGen FGEN ... ... ...dd 65.00 30.95 401 61.80 +30.4FidD&D n FDBC .96 1.5 ... 68.00 33.09 8 63.75 +54.4FidNasdIdx ONEQ 2.29e .8 ...q 306.00 239.20 25 294.04 +8.5FidelSo LION .48 1.9 17 27.05 20.28 86 25.53 +17.1FidusInvst FDUS 1.56a 11.1 8q 17.05 12.63 77 14.10 -7.1FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 26.01 +4.0FiestaRst FRGI ... ... ...dd 29.30 15.50 207 29.05 +52.9FifthThird FITB .72f 2.5 9 34.67 24.59 7754 28.74 -5.3FifthT pf FITBI 1.66 6.1 ... 30.90 27.00 41 27.17 -4.751job JOBS ... ... ...dd 114.63 44.63 354 94.54 +55.4FinTcII n FNTE ... ... ... 11.76 9.70 604 10.01 +.9FinTcII 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 24.45 196 44.90 +48.2FnclInst FISI .96 2.9 16 34.35 25.65 30 33.00 +6.1Finisar FNSR ... ... ...dd 28.84 14.25 3818 17.72 -12.9FinjanH FNJN ... ... 4 4.00 1.66 194 3.33 +54.2FireEye FEYE ... ... ...dd 19.36 13.40 4670 15.50 +9.2FstBcpME FNLC .96 3.3 17 32.33 25.00 7 28.76 +5.6FtBcpNC FBNC .40 1.0 24 42.94 29.73 109 41.01 +16.1sFstBcMiss FBMS .20f .6 22 36.58 26.05 40 36.15 +5.7FstBkNJ FRBA .12 .9 31 14.95 11.15 84 13.90 +.4FstBusey rs BUSE .80f 2.5 22 33.22 27.33 71 31.93 +6.6FBusnFn s FBIZ .56 2.1 19 26.95 20.57 8 26.06 +17.8FrstCap FCAP .92 2.3 20 43.02 30.03 0 40.50 +10.2FtChoBc n FCBP ... ... ... 33.50 26.54 22 29.48 +6.2FCtzBA FCNCA 1.40 .3 20 463.44 323.74 74 404.29 +.3FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 19 32.40 +12.8FCmtyCp FCCO .40 1.6 25 26.25 19.50 15 25.10 +11.1FtConnBcp FBNK .68f 2.2 23 31.90 23.25 113 30.85 +18.01stCnstBn FCCY .24 1.1 18 27.00 16.15 28 22.75 +24.3FstDeFn FDEF 1.20 1.9 17 64.84 47.01 36 63.97 +23.1FFnclOH FFBC .76 2.4 20 33.70 22.80 401 31.15 +18.2FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 232 51.70 +14.8FstFnIN THFF 1.02 2.3 19 50.20 39.55 18 45.25 -.2FstFnNwst FFNW .32f 1.6 22 21.82 13.13 39 19.82 +27.8FstFound s FFWM ... ... 22 20.43 16.08 124 18.76 +1.2FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 11 26.39 +5.6FsHawaii n FHB .96 3.3 ... 32.36 26.30 621 29.22 +.1FIntntBcp INBK .24 .7 14 42.40 27.25 41 33.65 -11.8FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 0 25.75 -2.9FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 297 42.55 +6.2FstMerch FRME .88f 1.9 20 49.19 37.09 175 46.76 +11.2FstMidIll FMBH .68a 1.7 17 42.46 30.01 15 39.92 +3.6FMidBc FMBI .44 1.7 20 27.40 20.50 501 25.80 +7.5 FstNwBc n FNWB ... ... 45 18.35 15.04 12 16.24 -.4FstSavFin FSFG .60 .8 20 80.01 51.16 3 72.79 +27.7FstSolar FSLR ... ... 32 81.72 38.36 1746 52.13 -22.81stSource SRCE .96f 1.8 20 56.77 44.59 58 53.80 +8.8FTNDXTc QTEC .58e .8 ...q 83.42 61.64 154 76.65 +6.5FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 29.06 -1.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.05 +.2tFT AsiaPc FPA 1.01e 3.1 ...q 38.10 32.24 16 32.39 -9.3FT Europe FEP .65e 1.7 ...q 42.49 34.45 250 38.04 -2.6FT LatAm FLN 2.01e 11.4 ...q 23.27 17.33 2 17.62 -13.7FT Brazil FBZ 1.62e 14.2 ...q 18.24 11.15 6 11.40 -26.5FT China FCA .68e 2.4 ...q 34.79 23.38 13 28.05 -5.5FT Japan FJP .77e 1.4 ...q 63.38 51.72 28 55.58 -7.2tFT SKorea FKO .59e 2.3 ...q 32.08 25.87 1 25.55 -13.5FT DevMkt FDT .96e 1.6 ...q 67.22 54.77 74 59.44 -4.7FT EmMkt FEM .64e 2.5 ...q 31.32 23.02 182 25.26 -9.5FT Germny FGM 1.04e 2.3 ...q 55.51 42.95 7 45.57 -11.0FT Canada FCAN .29e 1.1 ...q 27.35 22.52 0 25.62 -3.4FT UK FKU 1.57e 3.9 ...q 43.39 35.41 12 40.04 +.4FT Switzld FSZ .78e 1.6 ...q 56.74 48.28 8 49.45 -6.2FT HKong FHK 2.82e 7.3 ...q 46.25 36.40 0 38.53 -9.2FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.4 ...q 47.47 36.29 62 37.50 -13.5FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.50 6 41.70 -6.1FT EurzAlp FEUZ .50e 1.2 ...q 48.43 38.64 34 41.31 -5.9FstT BICK BICK .34e 1.3 ...q 33.60 25.54 12 26.85 -11.1FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.61 -1.9FtTrMun n MCEF ... ... ... 19.39 17.65 5 17.86 -4.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 24 49.30 -2.9FTNsdGrid GRID .19e .4 ...q 53.73 43.00 3 48.28 -5.3FTMltAInc MDIV 1.20e 6.6 ...q 19.49 17.60 68 18.29 -3.8FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 38 35.38 +.5FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 183 51.17 -.9tFTIntlMltA YDIV .99e 5.8 ...q 19.83 17.12 8 17.10 -8.2FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 7 22.67 -2.7FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 2 48.91 -4.3FT HdgBuy FTLB .66 3.0 ...q 23.65 21.34 1 22.35 -3.1FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 513 59.99 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 119 29.92 +.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 29 29.65 +3.5FT DWF5 FV .18e .6 ...q 31.03 24.61 159 29.46 +6.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 5 26.47 -3.4FT AI Rob n ROBT .07p ... ... 30.96 28.50 5 29.17 +1.5FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 21.24 -2.1FT SmCap RNSC .22e 1.0 ... 23.22 19.03 4 22.53 +4.7FT MdCap RNMC .19e ... ... 22.75 19.19 3 21.72 +.1FT LgCap RNLC .18e ... ... 23.11 19.67 17 21.69 -.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 53 49.64 -4.9FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 1 24.31 -6.3FT QualInc QINC .60e 2.4 ...q 26.90 23.66 4 24.56 -3.7FTNsSem ef FTXL .14e .4 ... 36.21 24.11 5 31.70 +4.7FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 23.21 +8.2FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 21.70 +1.4FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 9 24.57 +16.3FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 20.08 -3.4FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 145 28.57 -2.7FTDorW n FVC .17e .6 ... 28.96 22.93 46 27.41 +6.8FT DWInt IFV .32e 1.6 ...q 24.24 19.49 289 20.56 -7.6tFTEMCur FEMB 2.68e 7.2 ...q 48.17 37.50 24 37.36 -11.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 3 50.24 -.5FT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 8 56.94 -6.0FT RivDev RFDI 1.09e 1.8 ... 68.99 59.70 21 60.69 -5.3FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 61.68 44 65.18 -7.5FT RivEur RFEU .95e 1.5 ... 70.58 60.72 38 61.77 -5.5FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.26 -2.6FTCapStrn FTCS .59e 1.2 ...q 54.95 45.24 120 50.99 FTN100ExT QQXT .14e .3 ...q 52.82 45.13 5 49.77 +2.4FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 13 19.44 -4.2FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 0 33.93 +2.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 28.85 +.3FTCloudC SKYY .13e .2 ...q 55.46 38.88 143 52.99 +15.5FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.57 8 37.14 -12.0FT GblAg rs FTAG .38e 1.5 ...q 29.98 24.50 1 25.96 -7.8FT GblNRs FTRI .45e 3.6 ...q 13.25 10.94 0 12.35 -.2FT Cybersc CIBR .03e .1 ...q 27.84 20.59 179 26.25 +13.5FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 5 34.58 -2.3tFTSenLoan FTSL 1.83 3.8 ...q 48.67 47.80 282 47.81 -.5tFTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 140 47.20 -2.8FT GlbCmd FTGC .26e ... ...q 21.88 19.05 41 20.53 -.9FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 60 52.67 -1.6FTNDXEq QQEW .27e .4 ...q 63.55 52.67 16 60.18 +3.8FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 41 55.10 +5.1FTSmartph FONE .86e 1.8 ...q 55.89 47.30 5 48.06 -7.9FstUSBcsh FUSB .08 .7 35 14.38 10.52 6 11.65 -9.0FstUtdCp FUNC .36 1.8 19 24.32 14.45 21 20.45 +17.5First LI s FLIC .60 2.4 10 33.50 23.30 62 25.05 -12.1FsthdTech SVVC ... ... ...q 15.59 7.29 48 13.64 +52.2sFstSvc n FSV .54 .7 40 74.71 62.75 12 75.06 +7.4Fiserv s FISV ... ... 35 76.98 59.85 1268 73.93 +12.8FiveBelow FIVE ... ... ...cc 103.99 44.30 889 99.54 +50.1tFivePrime FPRX ... ... ...dd 48.87 15.66 729 15.55 -29.1FiveStar FVE ... ... ...dd 1.80 1.05 25 1.45 -3.3Five9 FIVN ... ... ...dd 39.55 19.53 681 34.29 +37.8Flex Ltd FLEX ... ... 14 19.71 12.93 4547 13.94 -22.5tFlexPhm n FLKS ... ... ...dd 8.98 1.00 358 .98 -72.1FlxGlbImp ESGG ... ... ... 101.95 85.30 1 94.06 -1.0FlxUS Imp ESG ... ... ... 70.00 56.50 64.33 +1.1FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.72 -3.6FlxUSQLgC QLC ... ... ...q 35.78 29.39 6 33.78 +1.3FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 49.62 -9.4FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.82 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 13 23.09 -2.0FlexSh n FPAY ... ... ... 6.56 2.62 2 3.09 -18.7FlexionTh FLXN ... ... ... 32.25 19.06 445 25.22 +.7Flexstl FLXS .88 2.2 ... 57.79 34.74 13 39.91 -14.7Fluent Inc FLNT ... ... ... 6.95 2.05 675 2.60 -40.9Fluidigm FLDM ... ... ...dd 8.38 2.52 254 5.91 +.3FlushFn FFIC .80 3.0 19 31.45 24.59 49 26.28 -4.4Foamix FOMX ... ... ... 7.45 4.33 182 4.91 -18.3Fonar FONR ... ... 10 33.90 21.10 22 26.30 +8.0ForeScTc n FSCT ... ... ...dd 37.81 21.56 633 33.29 +4.4ForshtAut n FRSX ... ... ... 10.45 2.44 92 3.54 -12.2FormFac FORM ... ... 34 18.65 11.10 1057 13.05 -16.6FormulaSy FORTY .68e 1.8 ... 45.65 32.55 2 37.00 -8.8ForrestR FORR .80 1.9 54 47.75 36.95 19 42.05 -4.9Forterra n FRTA ... ... 57 12.30 3.02 186 9.74 -12.3Fortinet FTNT ... ... ...cc 66.32 35.44 962 62.45 +42.9FortressBio FBIO ... ... ...dd 5.54 2.79 104 2.93 -26.6FortB pfA FBIOP 2.34 11.3 ... 24.80 20.01 1 20.71 -9.0FortySev n FTSV ... ... ... 2553 15.05 ForwrdA FWRD .60 1.0 26 64.80 49.88 179 58.83 +2.4Forward h FORD ... ... 28 4.45 1.02 231 1.68 +36.6ForwdPh FWP 23.12e ... ... 9.70 1.63 17 2.62 -28.8Fossil Grp FOSL ... ... ...dd 32.17 5.50 1487 29.34 +277.6Foster FSTR .16 .7 ...dd 30.30 17.00 42 23.05 -15.1FndtnMed FMI ... ... ...dd 137.20 31.70 651 136.60 +100.3FoxFactory FOXF ... ... 34 48.00 32.75 171 46.35 +19.3Francesca FRAN ... ... 38 11.53 4.51 872 7.59 +3.8FrankElec FELE .48f 1.1 27 48.80 37.60 94 45.15 -1.6FredsInc FRED .24 11.8 ...dd 13.15 1.30 2008 2.04 -49.6FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 53 16.40 -4.0FreqElec FEIM ... ... ...dd 10.59 7.51 1 8.00 -14.5sFreshpet FRPT ... ... ...dd 26.30 14.10 1147 26.60 +40.4Fronteo FTEO ... ... ... 23.31 10.68 1 20.00 +59.9FrontC pf FTRPR 11.13 116.5 ... 14.05 6.03 3111 9.55 +39.8tFrontr rs FTR 2.40 45.6 ... 18.60 5.99 10249 5.27 -22.1FuelTech FTEK ... ... ...dd 1.83 .71 51 1.04 -7.1FuelCell rs FCEL ... ... ...dd 2.49 1.18 1463 1.34 -21.2FulgentG n FLGT ... ... ... 7.04 2.73 7 4.39 +.2FulingGbl n FORK ... ... ... 6.00 2.65 100 2.85 -27.8FullHseR FLL ... ... ...dd 4.10 2.33 22 3.39 -12.9FultonFncl FULT .48 2.9 16 19.55 16.45 850 16.65 -7.0Funko n FNKO ... ... 63 12.37 5.81 200 11.96 +79.8FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 81 1.69 -59.5FuweiF rs FFHL ... ... ...dd 4.93 2.39 2 2.91 -1.0G -:GWilliFood WILC ... ... 21 7.66 5.11 0 6.68 -7.1G1Thera n GTHX ... ... ... 52.76 12.04 184 42.71 +115.3GCI Lb A n GLIBA ... ... ... 55.47 41.33 826 45.14 -17.5GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 13 24.05 +5.7GDS Hld n GDS .46p ... ... 45.88 8.20 1617 39.16 +73.8GSE Sy GVP ... ... 14 3.65 2.35 1 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 21 7.58 -4.8GSV Cap GSVC ... ... 5 9.39 3.83 54 6.84 +25.5GTY Tch n GTYH ... ... ...cc 10.20 9.75 0 10.10 +1.7GTY Tc un GTYHU ... ... ... 11.00 10.14 0 10.62 +3.0GTY Tch wt GTYHW ... ... ... 1.80 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 21.65 310 45.97 +24.6GTx Inc rs GTXI ... ... ...dd 23.40 4.45 148 15.69 +23.4GW Pharm GWPH ... ... ...dd 164.76 95.65 771 138.46 +4.9GWG Hldgs GWGH ... ... ...dd 10.95 7.28 1 7.48 -10.1GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.35 168 20.85 +68.1Galapag n GLPG ... ... ... 121.09 72.90 33 95.81 +2.2GalectinTh GALT ... ... ... 9.49 1.28 1251 6.20 +85.6GalmedPh GLMD ... ... 14 27.06 3.61 482 12.10 +32.2Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 1220 35.87 -3.1GamngPtrs GPIC .12e ... ... 12.50 8.05 14 8.59 -23.6Garmin GRMN 2.12f 3.5 20 65.96 49.80 909 60.96 +2.3GarrisnCap GARS 1.12 13.8 8 8.95 7.77 24 8.09 -.2Gemphire n GEMP ... ... ... 21.59 4.75 894 5.24 -34.0Gencor s GENC ... ... 41 18.45 14.85 17 16.10 -2.7sGenFin GFN ... ... ...dd 13.45 4.50 201 13.45 +97.8GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 0 103.09 +2.7GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 6 25.93 +2.7GeneticT rs GENE ... ... ... 2.05 .70 33 .96 -17.2GeniusBr n GNUS ... ... ... 4.37 2.01 81 2.44 -10.4GenMark GNMK ... ... ...dd 12.80 3.63 301 6.30 +51.1GenoceaB GNCA ... ... ...dd 6.78 .79 541 .86 -25.9Genomic GHDX ... ... ...cc 53.97 26.54 269 49.99 +46.2Genprex n GNPX ... ... ... 19.45 3.84 48 7.90 +68.1Gentex GNTX .44f 1.9 16 25.41 16.59 2514 23.14 +10.5Gentherm THRM ... ... 44 40.80 29.50 458 39.00 +22.8GeospcT hs GEOS ... ... ...dd 18.71 9.18 100 14.28 +10.1GerABcp s GABC .60 1.7 20 39.02 30.75 32 36.27 +2.7GeronCp GERN ... ... ...dd 6.68 1.74 3479 3.52 +95.6Gevo rs GEVO ... ... ... 24.74 3.23 2305 6.41 -45.7Gibraltar ROCK ... ... 18 40.70 25.61 216 38.20 +15.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 6 2.96 -2.6sGilatSatell GILT ... ... ...dd 9.22 4.36 41 9.07 +17.3GileadSci GILD 2.28 3.2 8 89.54 64.27 7970 70.33 -1.8GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 354 39.31 -.2GladstnCap GLAD .84 9.4 9 9.95 7.80 113 8.95 -2.8Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 5 25.30 -2.1GladstnCm GOOD 1.50 7.8 ...dd 23.29 16.78 83 19.19 -8.9GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 26.54 +.5Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 1 26.33 +1.0GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.40 -1.9GladstInv GAIN .80a 6.8 16 12.26 9.00 224 11.84 +6.1GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.33 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 0 25.32 -.5GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 3 25.25 -1.4GladstLnd LAND .53 4.2 87 14.29 11.26 60 12.68 -5.6GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 1 25.55 -1.2GlenBurnie GLBZ .40 3.5 25 13.42 10.34 6 11.41 +3.2GblBldT n GBT ... ... ...dd 68.05 24.03 5603 47.45 +20.6GblEagEnt ENT ... ... ...dd 3.84 .87 471 2.61 +14.0GlbIndem GBLI ... ... 26 49.91 32.22 25 39.74 -5.4GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 25.66 -.8GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.20 8 25.66 -.8GlSlfStor n SELF .26 6.3 ... 5.15 3.92 18 4.10 -11.1GlWatRs n GWRS .28 3.0 ... 10.00 8.40 11 9.43 +1.0GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 20 15.28 -1.7GblXSocM SOCL ... ... ...q 39.03 27.80 44 35.54 +7.9GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 16 28.77 -6.9tGbX Auto n DRIV ... ... ... 15.78 14.50 2 14.39 -5.8tGblX SupDv EFAS ... ... ... 19.06 17.07 2 17.18 -5.1GblXYldco YLCO .51 4.4 ...q 12.89 11.36 1 11.66 -7.4GblX Rob n BOTZ ... ... ... 27.42 18.41 972 22.06 -6.9GlbXCon ef KRMA ... ... ... 20.83 17.33 3 19.80 +2.0GblXMilTh MILN ... ... ... 22.96 17.31 7 22.20 +15.3GbX Longv LNGR ... ... ... 21.38 18.23 0 20.54 +5.6GlX Intrn n SNSR ... ... ... 21.41 17.66 48 19.30 -2.8GbX HlthW BFIT ... ... ... 19.30 15.68 2 18.70 +12.2GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 5 14.78 -3.4GlX Fintc n FINX ... ... ... 27.46 18.22 106 25.80 +17.5 GlXCatholc CATH ... ... ... 35.58 29.69 33 33.53 +1.9GlobusM rs GLBS ... ... ... 2.26 .50 149 .52 -55.1GluMobile GLUU ... ... ...dd 6.75 2.43 1847 6.48 +78.0GlycoMim GLYC ... ... ...dd 26.05 10.06 749 15.77 -6.1tGogo GOGO ... ... ...dd 14.76 4.55 1214 4.79 -57.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 891 29.17 -2.1GolLNGPt GMLP 2.31 15.2 ... 23.46 14.27 162 15.22 -33.2GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 10 25.06 -3.7GoldBull n DNJR ... ... ... 8.50 4.40 0 6.01 +26.7GoldenEnt GDEN ... ... 27 34.75 19.41 342 27.11 -17.0GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.82 282 8.70 +6.7GolubCap GBDC 1.28a 7.0 12 19.87 17.35 229 18.20 GoodTimes GTIM ... ... ...dd 4.05 2.25 5 3.50 +32.1GoodBlk n GBLK ... ... ... tGoodyear GT .56 2.4 8 36.52 23.97 3027 23.64 -26.8GoosehIn n GSHD ... ... ... 28.71 10.78 138 26.05 +65.4GoPro GPRO ... ... ...dd 11.89 4.42 2284 6.39 -15.6GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.25 +2.5GorsHl A n GSHT ... ... ... 10.40 9.85 12 10.17 +2.3GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 2 10.85 +4.7GovPrpIT GOV 1.72 11.0 26 22.61 11.87 541 15.59 -15.9GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 38 25.46 -1.5GrCanyEd LOPE ... ... 24 117.12 71.01 335 111.94 +25.0Gravity rs GRVY ... ... 25 108.97 13.18 13 57.80 -38.8GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 23 9.25 -6.0GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 5 25.50 +.2sGrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 13 24.92 +1.8GrElm hn GEC ... ... ... 4.40 3.20 17 3.70 -8.6GrLkDrge GLDD ... ... ...dd 5.70 3.60 147 5.30 -1.9GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 30 57.70 +11.7GreenBncp GNBC .10p ... 17 24.40 18.55 336 21.70 +6.9GreenBrick GRBK ... ... 13 12.50 8.90 314 9.50 -15.9GreenPlns GPRE .48 2.7 90 21.90 15.60 2008 18.00 +6.8GrnP LP n GPP 1.90f 11.0 10 21.00 15.65 23 17.25 -7.8Greensky n GSKY ... ... ... 27.02 19.50 1157 21.19 -9.3GrCB NY s GCBC .39 1.2 25 38.00 22.16 1 33.05 +1.4tGreenlight GLRE ... ... ...dd 23.15 14.05 253 14.20 -29.4Greenpro n GRNQ ... ... ... 22.70 7.15 4 10.00 -54.5GrdsmHld n GSUM ... ... ... 13.99 3.68 66 6.52 -28.7Griffin GRIF .40f .9 35 46.50 29.70 9 45.00 +22.6GrifolsSA s GRFS .46e 2.2 ... 25.18 19.92 1486 21.30 -7.1GrinrdSh n GRIN ... ... ... 20.50 9.55 0 14.40 -15.3Groupon GRPN ... ... ... 5.99 3.38 9054 4.18 -18.0GpAeroCN OMAB 1.71e 4.1 18 52.51 37.45 71 41.74 +.6GrpoFin GGAL .36e 1.0 ... 73.45 32.91 1528 35.20 -46.5GuarntyBc GBNK .66 2.2 21 35.20 24.70 255 29.95 +8.3GuarBcs n GNTY .56 1.7 21 37.36 28.00 9 33.27 +8.5GuarFBc GFED .48 2.0 21 24.34 19.15 0 24.05 +7.7GulfIsland GIFI .04 .4 ...dd 13.95 6.90 66 9.15 -31.8GulfRes GURE ... ... 3 2.05 1.31 18 1.40 -4.8GulfportE GPOR ... ... 6 15.09 8.11 4495 12.39 -2.9Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 2 20.35 +1.3H -:H&E Eqp HEES 1.10 2.9 12 44.24 18.93 262 37.37 -8.1HD Supply HDS ... ... 12 44.63 28.97 1774 43.12 +7.7HL Acq un HCCHU ... ... ... 725 10.07 sHMN Fn HMNF ... ... 18 19.95 16.61 7 19.74 +3.4HMS Hldgs HMSY ... ... 42 23.62 11.01 508 21.74 +28.3HTG Mol h HTGM ... ... ...dd 5.83 1.59 448 3.25 +60.1HV Bcp n HVBC .50e ... ... 18.50 13.75 4 14.97 -1.6HabitRest HABT ... ... 58 17.45 8.10 216 9.85 +3.1HackettGp HCKT .34f 2.1 19 19.24 13.24 84 16.21 +3.2Hailiang n HLG ... ... ... 88.92 8.04 48 78.48 +73.6HainCels lf HAIN ... ... ... 45.61 25.41 1741 29.82 -29.7HalladorE HNRG .16 2.2 8 8.40 4.79 65 7.24 +18.9HallmkFn HALL ... ... ...dd 11.83 8.62 80 10.03 -3.8Halozyme HALO ... ... 38 21.48 11.41 723 17.03 -15.9HamiltnBc HBK ... ... ...dd 16.20 14.00 0 15.30 -.6HamilLa n HLNE .85f 1.7 54 52.00 21.35 154 48.61 +37.4tHancJaf n HJLI ... ... ... 5.64 3.32 127 3.40 -35.1HancWhit HWC .96 2.0 17 56.40 41.05 283 47.40 -4.2HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 1 25.58 -1.9HanmiFin HAFC .96 3.4 16 33.10 25.45 221 28.60 -5.8Hanwha rs HQCL ... ... 18 9.50 5.97 261 7.06 +.6HarbrOne n HONE ... ... 62 21.00 15.92 63 19.09 -.4Harmonic HLIT ... ... ...dd 5.50 2.80 265 4.20 HartGImp n HFGIC ... ... ... 100.11 99.99 1 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 111 5.25 +59.1HarvCapCr HCAP 1.14a 10.8 7 14.09 9.90 12 10.52 -4.1HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 4 25.39 -.2Hasbro HAS 2.52f 2.7 55 116.20 79.00 1390 92.01 +1.2HawHold HA .48 1.3 5 48.65 32.40 512 36.05 -9.5HawaiiTel HCOM ... ... ...dd 31.91 24.01 9 28.52 -7.6Hawkins HWKN .88 2.5 18 48.20 30.55 42 35.05 -.4HawthornB HWBK .40f 1.8 17 22.23 17.38 1 21.79 +9.2HaymkAc 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 2.4 ...dd 45.14 28.97 45 36.81 +14.9HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 742 43.31 -17.8HlthInsInn HIIQ ... ... 24 37.38 12.65 225 32.10 +28.7HealthEqty HQY ... ... 93 82.04 40.21 744 77.05 +65.1HlthStrm HSTM 1.00e ... 72 29.48 21.15 141 27.35 +18.1HrtlndEx HTLD .08 .4 19 25.22 17.38 366 18.51 -20.7HeartFn HTLF .52a .9 18 58.05 42.10 174 55.20 +2.9HeatBio rs HTBX ... ... ... 7.89 1.09 429 2.20 -42.6HebronTc n HEBT ... ... ... 4.05 1.45 53 1.88 -28.5HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 109 35.55 +44.8HelenTroy HELE ... ... 17 102.88 81.10 145 97.70 +1.4HeliMAn h HMNY ... ... ... 38.86 .18 28642 .23 -96.4Helius Med n HSDT ... ... ... 13.20 7.47 92 9.96 +27.5HemisMda HMTV ... ... ... 13.95 10.50 44 13.20 +14.3HennesAd s HNNA .40 2.3 8 20.00 14.29 3 17.25 +4.3HSchein s HSIC ... ... 28 93.14 62.56 1724 72.66 +4.0HrtgeCo HTBK .44 2.6 20 18.10 12.76 225 17.07 +11.4sHrtgeFn HFWA .60 1.7 24 34.65 25.25 2223 34.60 +12.3HeritCryst HCCI ... ... 29 25.20 15.05 51 20.10 -7.6HernTher h HRTX ... ... ...dd 42.90 12.70 1557 40.90 +126.0HerzdCrb CUBA .12e ... ...q 7.54 6.55 3 6.59 -7.8HeskaCorp HSKA ... ... 63 115.00 56.59 19 102.43 +27.7Hexindai n HX ... ... ... 17.00 8.06 96 10.24 -7.3Hibbett HIBB ... ... 13 29.50 9.40 363 23.55 +15.4tHighSenLn SNLN .79 4.4 ...q 18.41 18.12 141 18.13 -.3HighpwrInt HPJ ... ... 4 5.90 2.75 9 3.15 -15.0HghwyH HIHO .32e 7.1 ... 6.55 3.30 12 4.53 +7.7HimaxTch HIMX .10e 1.4 51 13.95 5.97 2567 7.38 -29.2HingmSv HIFS 1.40f .6 19 242.00 174.47 2 220.50 +6.5Histogenics HSGX ... ... ...dd 3.35 1.60 56 2.49 +21.5Holl ysys HOLI .12e .5 10 28.35 15.84 442 21.83 -2.0Hologic HOLX ... ... ...dd 46.40 35.10 873 39.42 -7.8HomeBLA HBCP .68f 1.4 21 48.47 34.12 16 47.00 +8.7HomeBcs s HOMB .44 1.9 23 25.90 20.82 483 22.86 -1.7HmFdB LA HFBL .48 1.5 19 32.90 23.10 31.70 +12.7HomeStreet HMST ... ... 22 32.60 24.00 161 27.35 -5.5HometBk n HMTA .04p ... ... 15.79 10.29 4 14.10 +26.2HomeTrBc HTBI ... ... 27 29.60 21.40 35 28.45 +10.5HomolMd n FIXX ... ... ...dd 24.40 16.12 87 19.87 +6.5HookerFu HOFT .56 1.2 18 52.75 35.90 33 47.30 +11.4HopeBcp HOPE .52 2.9 16 19.86 15.10 844 17.90 -1.9HopFedBc HFBC .28f 1.7 22 16.69 13.51 180 16.43 +16.6HorizBcp s HBNC .40 1.9 19 22.13 16.67 70 20.78 +12.1HorizPhm HZNP ... ... ...dd 18.23 11.17 2240 16.40 +12.3HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 59 10.02 -10.7Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 129 24.00 -2.2tHorzDAX DAX .60m 2.1 ... 34.00 28.45 3 28.27 -10.5Hortonwks HDP ... ... ...dd 22.00 12.09 1393 18.05 -10.2HospPT HPT 2.12f 7.4 11 31.27 23.83 526 28.58 -4.3HostessBr n TWNK ... ... 25 16.55 11.00 1129 13.62 -8.0Hostess wt TWNKW ... ... ... 3.04 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.35 6.20 460 7.85 -15.6HoustWC HWCC .12m 1.4 ... 9.32 4.70 33 8.70 +20.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 12 6.09 -18.8HowardBcp HBMD ... ... 29 24.20 16.70 39 18.25 -17.0HuazhuGr HTHT ... ... 34 49.60 19.13 3060 42.15 +16.7HubGroup HUBG ... ... 28 54.46 33.18 273 49.25 +2.8HudsonGbl HSON .20 13.0 ...dd 2.44 1.26 6 1.54 -31.6tHudsonTc HDSN ... ... 33 10.40 2.05 918 1.96 -67.7HuntJB JBHT .96 .8 19 131.74 86.79 635 121.24 +5.4HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.90 9.43 0 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 8860 14.89 +2.3HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 28 26.15 -7.1HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 2 25.59 -1.7Str 7handl n HNDL ... ... ... 25.98 23.65 23.90 -4.7Hurco HURC .44 1.0 18 50.50 32.75 19 45.10 +7.1HuronCon HURN ... ... ...dd 43.70 29.53 106 41.20 +1.9HutChMd n HCM ... ... ... 42.25 21.44 41 30.58 -22.4HuttigBld HBP ... ... ...dd 7.75 4.82 46 4.90 -26.3Hydrognc HYGS ... ... ...dd 12.00 6.75 82 7.10 -36.0HyreCar n HYRE ... ... ... 6.50 4.65 346 4.91 -3.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.05 +1.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .38 +26.7ti3 Vert n IIIV ... ... ... 19.50 14.25 421 14.75 -19.6IAC Inter IAC 1.36 .9 57 166.64 98.91 645 152.32 +24.6IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 9 3.04 -11.6ICC Hld n ICCH ... ... 76 18.00 14.54 2 15.99 -1.7ICF Intl ICFI .56 .8 22 76.13 41.10 52 70.90 +35.0ICU Med ICUI ... ... ...cc 313.20 164.00 124 292.75 +35.5IClickInt n ICLK ... ... ...dd 11.40 5.03 215 5.79 -36.0ID Syst IDSY ... ... ...dd 8.05 5.50 1 6.07 -12.5IdexxLab s IDXX ... ... 65 229.01 146.09 315 217.47 +39.1IES Hldgs IESC ... ... 24 19.35 14.05 29 16.60 -3.8IF Bancp IROQ .20f .8 28 24.65 19.10 4 24.29 +23.5IFresh n IFMK ... ... ...dd 18.00 4.62 4 5.50 -57.6IHS Mark INFO ... ... 30 53.05 42.40 2867 52.01 +15.2II-VI IIVI ... ... 28 53.08 33.10 491 43.55 -7.2ILG Inc ILG .70 2.2 37 35.00 24.38 1583 32.32 +13.5IMV Inc n IMV ... ... ... 7.21 4.80 0 5.06 -26.4INTLFCStn INTL ... ... 17 53.57 33.11 49 51.37 +20.8IPG Photon IPGP ... ... 34 264.11 142.58 819 213.80 -.2iPass IPAS ... ... ...dd 1.39 .25 107 .35 -33.1iPicEnt n IPIC ... ... ... 17.00 6.75 4 8.00 -47.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 27 24.74 -2.2IQIYI n IQ ... ... ... 46.23 15.30 40847 31.95 +105.5IRSA Prop IRCP 1.86e 5.8 ... 64.68 27.55 15 32.30 -42.8IRhythm n IRTC ... ... ...dd 84.70 39.99 271 81.65 +45.7iRobot IRBT ... ... 34 109.78 55.77 395 76.30 -.5iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.14 85 68.03 -7.8iShTurkey TUR 1.10e 3.7 ...q 47.13 28.61 465 30.13 -30.7iShIntTBd s IGOV ... ... ...q 201.98 48.33 66 48.82 -2.2iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 13 48.49 +2.1iSh1-3yITB ISHG .20e .2 ...q 87.67 80.60 3 81.93 -2.7iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 434 97.79 -.8iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 20 77.47 +8.9iShEurFn EUFN .74e 3.7 ...q 25.85 19.86 1990 20.03 -14.1iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 973 70.72 -7.3iShEMInfr EMIF .93e 3.4 ...q 35.28 27.44 4 27.56 -16.2iShGClnEn ICLN .33e 3.8 ...q 10.08 8.44 47 8.66 -7.1iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 382 46.85 -6.2iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 2789 70.78 -1.8iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 1319 62.32 -3.4iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2552 106.76 -8.0iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 8 48.36 -2.3iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3706 102.59 -2.8iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1050 83.39 -.5iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 3 39.33 -4.5iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 33 29.05 -3.2iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.49 71 55.46 -4.1iShs SOX SOXX 1.55e .9 ...q 198.84 138.23 1356 177.87 +4.7iShIndia50 INDY .15e .4 ...q 39.29 33.19 330 34.57 -6.9iShNsdBio s IBB ... ... ...q 119.30 100.22 2163 107.95 +1.1iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 384 104.14 -2.3iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 36 107.15 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 304 106.27 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 843 103.75 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 919 120.03 -1.7iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 50.22 358 53.64 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 58

iSCorUSGr s IUSG .72e 1.3 ...q 59.23 47.78 379 57.14 +6.3iShShtTrB SHV .03e ... ...q 110.43 110.18 2294 110.41 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1356 37.62 -1.2iShCrShUS s ISTB ... ... ... 50.47 48.89 256 49.09 -1.5iShSCGrth IJT 1.54e .8 ...q 196.42 149.00 106 189.34 +11.3Itus Cp hrs ITUS ... ... ...dd 6.43 .60 59 3.10 +31.4Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 280 77.15 -.5Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 2 27.10 -4.5Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 27.25 -3.0Icahn Ent IEP 7.00f 9.9 29 73.23 49.13 100 71.04 +34.0IchorHld n ICHR ... ... 10 35.51 17.76 1000 20.53 -16.5Icon PLC ICLR ... ... 34 138.17 95.56 155 131.80 +17.5tIconixBrnd ICON ... ... 1 7.06 .58 1849 .58 -55.1tIdealPower IPWR ... ... ...dd 3.29 1.06 193 1.05 -26.1Identive lf INVE ... ... ...dd 5.91 2.55 14 4.00 +19.8tIderaPhm IDRA ... ... ...dd 2.87 1.23 1490 1.27 -39.8iKangHlth KANG ... ... 18 20.62 11.70 774 20.45 +29.4Ikonics IKNX ... ... ... 13.03 7.25 3 10.84 +44.1Illumina ILMN ... ... 72 293.15 167.98 786 275.54 +26.1ImageSens ISNS ... ... ...dd 5.20 2.50 5 4.05 +37.3Immersn h IMMR ... ... 9 17.71 5.76 534 15.49 +119.4ImmuCell ICCC ... ... 76 9.25 5.26 0 6.81 -22.5ImmuneDs IMDZ ... ... ...dd 13.05 2.80 196 4.38 +12.2ImmuneP rs IMNP ... ... ... 3.43 .17 293 .18 -68.4ImunoGn IMGN ... ... ...dd 13.41 4.80 4159 9.96 +55.4Imunmd IMMU ... ... ...dd 26.48 7.17 2578 23.10 +42.9Immuron n IMRN ... ... ... 16.70 4.47 2 10.55 +99.4Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 105 2.35 +49.7ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 216 48.05 +21.0Impinj n PI ... ... ... 60.85 9.95 354 21.76 -3.4ImprimisP IMMY ... ... ...dd 3.45 1.35 68 2.20 +29.4Incyte INCY ... ... ...dd 140.11 60.23 2371 65.76 -30.6IndBkMA INDB 1.52 1.9 23 84.83 64.75 72 79.45 +13.7IndBkMI IBCP .60 2.3 20 27.10 18.50 102 25.70 +15.0IndepBkTX IBTX .56f .8 20 79.00 51.71 184 67.00 -.9IndusAcq n INDU ... ... ... 11.74 9.65 101 9.94 +2.0IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.19 12 2.07 +26.2IndLogis n ILPT .27p ... 72 24.00 17.21 206 22.28 -4.6Innera INFN ... ... ...dd 12.39 6.10 739 9.69 +53.1InnityPh INFI ... ... ...dd 3.75 .93 513 1.83 -9.9InfPrCas IPCC 2.32 1.6 29 150.65 83.00 45 142.05 +34.0InaRx n IFRX ... ... 65 42.83 14.47 73 29.81 +42.3InfoSvcs III .20f 4.9 5 4.63 3.52 83 4.10 -1.7InfrEnAlt IEA ... ... ... 10.42 8.25 211 9.32 -6.0InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.1 14 36.95 20.75 56 31.85 -7.9InnerWkgs INWK ... ... 25 12.03 8.19 171 8.67 -13.6Innodata INOD ... ... ...dd 1.85 .88 66 1.02 -25.0Innophos IPHS 1.92 4.0 42 51.34 38.66 68 47.53 +1.7Innospec IOSP .88f 1.1 28 81.05 54.10 75 76.85 +8.9InnovBio rs INNT ... ... ... 50.50 3.43 344 21.67 +255.2MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 9 2.91 -1.2Innoviva INVA 1.00 7.3 13 17.99 11.47 967 13.76 -3.0Inogen INGN ... ... ...cc 194.23 89.01 134 185.94 +56.1Inovalon n INOV .12p ... ... 17.80 8.90 366 9.95 -33.7tInovioPhm INO ... ... ...dd 8.44 3.76 1253 3.88 -6.1Inpixon rs INPX ... ... ... 47.10 .12 2527 .16 -97.4InseegoCp INSG ... ... ...dd 2.33 1.01 37 2.00 +24.2InsightEnt NSIT ... ... 17 51.28 32.11 191 49.28 +28.7Insignia s ISIG .70e ... ...dd 2.40 .96 5 1.67 +40.3Insmed INSM ... ... ...dd 33.94 11.49 656 24.01 -23.0InspEnt INSE ... ... ... 14.00 4.40 19 6.20 -36.7Insteel IIIN .12a .4 26 35.60 23.20 59 33.59 +18.6Insulet PODD ... ... ...dd 102.89 47.31 626 87.99 +27.5InsysTher s INSY ... ... ...dd 14.00 4.10 501 7.37 -23.4IntecPhm n NTEC ... ... ...dd 9.80 4.00 26 4.20 -18.4IntegLfSc s IART ... ... 75 67.50 41.51 694 65.77 +37.4IntgDv IDTI ... ... 33 35.40 23.07 1333 31.78 +6.9IntegMed n IMTE ... ... ... 44.00 1.85 9 17.35 +208.2Intel INTC 1.20 2.4 18 57.60 33.23 28934 49.25 +6.7Intellia n NTLA ... ... ...dd 35.99 14.45 795 27.02 +40.6Intelliph IPCI ... ... 3 2.92 .32 195 .43 -46.3IntParfum IPAR .84 1.6 37 55.45 35.55 47 53.05 +22.1InteractB IBKR .40 .6 36 80.32 36.23 779 64.80 +9.4InterceptP ICPT ... ... ...dd 135.59 51.05 1211 79.90 +36.8InterDig IDCC 1.40 1.7 11 85.50 67.55 159 81.20 +6.6Interface TILE .26 1.1 24 26.25 18.30 377 22.85 -9.1Intergroup INTG ... ... ...dd 28.35 21.30 3 26.85 +12.6IntlnkEl n LINK ... ... ...cc 9.50 3.31 20 3.58 -31.5Intermolec IMI ... ... ...dd 1.70 .86 38 1.64 +19.7Internap rs INAP ... ... ... 22.36 8.88 817 10.61 -32.5IntlBcsh IBOC .66 1.5 17 45.00 33.75 139 43.30 +9.1IntlSpdw ISCA .47f 1.1 9 47.45 32.25 96 44.65 +12.0IntrntGold IGLD ... ... ... 10.91 2.40 36 2.82 -66.7IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 2 9.72 +6.7IntrpDia rs IDXG ... ... 1 1.80 .72 92 .89 -13.0IntersENT XENT ... ... ...dd 42.95 26.77 241 37.90 +17.0Intersectns INTX ... ... ...dd 4.78 1.46 38 2.00 -11.5Intevac IVAC ... ... 96 12.25 4.51 189 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 10.25 283 17.78 +22.8IntriCon IIN ... ... ...cc 46.20 6.90 138 39.25 +98.2Intuit INTU 1.56 .8 45 216.63 130.26 1462 204.02 +29.3IntSurg s ISRG ... ... 73 496.92 306.86 490 483.71 +32.5InBLDR As ADRA .72e 2.2 ...q 37.70 30.77 3 32.70 -5.4InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 30 22.20 -5.6InBLDR Em ADRE .60e 1.5 ...q 48.92 38.00 6 40.60 -5.9InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.40 3 21.61 -5.6InvGDrChi PGJ .20e .4 ...q 50.87 37.28 70 45.81 +2.2InvDivAch PFM .50e 2.0 ...q 27.77 23.91 8 25.58 -3.3InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 65 17.64 -1.0InvIntlDiv PID .65e 4.2 ...q 17.38 15.13 171 15.38 -7.0InvNsdMo DWAQ .06e .1 ...q 117.50 89.13 2 110.54 +7.7InvUtils PUI .63e 2.3 ...q 29.97 23.64 2 27.65 -.6InvWtrRs PHO .18e .6 ...q 31.82 26.47 31 30.13 -.5InvBuybk PKW .52e .9 ...q 63.49 52.75 63 56.84 -3.7InvNasIntn PNQI ... ... ...q 147.75 101.71 61 139.36 +20.4InvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 32 139.10 +7.1InvBasMat PYZ .61e .9 ...q 75.26 60.00 5 67.10 -5.0Inv CnsCyc PEZ .30e .5 ...q 57.39 43.86 3 54.71 +8.8InvTechM PTF .26e .4 ...q 64.75 45.17 1 59.75 +13.4InvDWA M PDP .11e .2 ...q 57.68 46.28 64 55.21 +6.9InvInds PRN .19e .3 ...q 64.86 53.13 2 59.03 -3.2InvHlthcr PTH ... ... ...q 94.93 59.64 16 86.96 +20.7Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 34.73 -1.1InvEngy PXI .69e 1.6 ...q 46.64 30.10 6 42.86 +8.6InvCnsStp PSL .67e .9 ...q 72.79 58.73 14 70.77 +8.7In1-30TrII PLW .66 2.1 ... 33.52 30.78 16 31.77 -3.1InSC CnS II PSCC 1.34e 1.7 ...q 82.04 64.11 6 80.35 +7.4PS 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 1 24.47 -1.7InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 8 57.89 +3.4InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 9 59.47 +.1InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 212 35.61 +.6InKbwHiD II KBWD 2.10 9.1 ...q 24.69 21.09 70 23.13 -2.0In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 260 53.66 -2.5InIntByb II IPKW .29e .8 ...q 40.14 31.77 126 35.76 -4.8InGlbWtII PIO .34e 1.4 ...q 27.16 23.34 7 24.80 -4.8InGlGoldII PSAU .10e .6 ...q 21.85 17.58 10 18.09 -8.0InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.29 0 26.72 -2.4PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9In IntlLB II IDLB ... ... ...q 32.01 27.59 0 29.17 -3.2PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8InDWATcR II DWTR ... ... ...q 30.81 24.35 5 29.66 +5.0InTactII DWIN 1.18 4.6 ... 28.03 24.71 21 25.48 -5.2PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 In SmCMoII DWAS .07e .1 ...q 57.35 41.94 68 53.90 +10.6PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4tInDWA MoII DWLV ... ... ... 33.50 32.18 1 32.26 -3.7PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9InEmMomII PIE .12e .6 ...q 22.22 16.99 97 19.51 -5.1InDevMoII PIZ .26e 1.0 ...q 29.70 25.29 29 27.19 -1.6PS 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 .16f .6 27 28.95 20.25 12 28.30 +17.6InvestBncp ISBC .36 2.8 19 14.69 12.48 3426 12.96 -6.6InvTitl ITIC 1.60a .9 15 221.88 162.67 1 185.50 -6.5Invuity n IVTY ... ... ...dd 9.55 2.35 72 3.85 -37.9IonisPhm IONS ... ... ...cc 65.51 39.07 844 41.98 -16.5IovanceTh IOVA ... ... ...dd 19.90 4.45 728 12.95 +61.9iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 35.70 +12.6iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 20.20 8.25 80 20.00 +32.0Iridex IRIX ... ... ...dd 10.98 4.28 13 6.11 -19.8IridiumCm IRDM ... ... 19 17.95 9.68 804 16.05 +36.0Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 0 543.27 +35.1IronwdPh IRWD ... ... ...dd 19.89 12.89 1002 18.95 +26.4iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.84 -1.9iSh USD n SUSC ... ... ... 25.90 24.01 1 24.20 -4.9iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 11 24.56 -1.6iShExpoTc XT .14p ... ...q 38.52 31.51 102 35.98 +1.5iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 16 59.45 +1.9iShHYlexOG HYXE ... ... ... 52.50 49.80 0 49.97 -2.1iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 13 26.35 -2.9iSh ESG Opt ESGD ... ... ... 72.49 62.02 69 64.57 -4.8iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 1 55.76 -5.8iShCTotBd s IUSB ... ... ...q 51.49 48.94 48 49.36 -3.0iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 346 27.63 -3.7iSh UAE UAE .63e 4.2 ...q 18.08 14.87 1 15.07 -10.3iSh Qatar QAT .66e 4.1 ...q 18.00 13.01 9 16.24 +.2iShCmdSel COMT 1.89e 4.9 ...q 40.62 31.23 42 38.48 +5.9iShGblGld rs RING ... ... ...q 20.84 16.88 425 17.17 -8.7Isramco ISRL ... ... ...dd 135.05 92.00 118.10 +12.9Iteris ITI ... ... ...dd 8.17 4.09 80 4.77 -31.6IterumTh n ITRM ... ... ... 13.00 11.23 30 11.50 -10.5Itron ITRI ... ... ...dd 79.95 56.70 234 59.70 -12.5IturanLoc ITRN .96 3.1 16 38.00 28.50 59 30.60 -10.5IvyNxFoc 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 tIzea n IZEA ... ... ... 7.85 1.02 303 .92 -79.6J -:J&J Snack JJSF 1.80 1.2 24 158.41 124.10 80 153.38 +1.0j2Global JCOM 1.66f 1.9 30 91.58 70.27 426 86.14 +14.8JA Solar JASO ... ... 10 8.48 6.01 148 6.79 -9.0JD.com JD ... ... 20 50.68 34.76 9823 38.93 -6.0JMU Ltd JMU ... ... ... 2.60 .34 176 .39 -61.7JackHenry JKHY 1.48 1.1 29 133.47 98.16 362 129.41 +10.6JackInBox JACK 1.60 1.8 25 108.55 79.23 399 86.55 -11.8JkksPac JAKK ... ... ...dd 4.20 1.95 44 3.20 +36.2Jamba JMBA ... ... ... 11.10 7.01 37 10.55 +30.9JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 95 39.49 -1.3JanusSmC JSML ... ... ... 43.05 32.73 4 40.81 +11.1JanSmMid JSMD ... ... ... 44.70 33.36 5 42.40 +9.2JanLTCar n OLD ... ... ... 27.72 21.60 2 25.52 +6.6JanObes n SLIM ... ... ... 39.15 26.17 3 36.04 +16.3JanOrgan n ORG ... ... ... 36.00 28.72 1 32.38 -6.3Jason Inds JASN ... ... ...dd 3.88 .77 67 2.44 +3.0Jason wt JASNW ... ... ... .14 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 460 173.86 +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 6.76 82 7.32 -14.8JetBlue JBLU ... ... 11 24.13 18.05 4063 18.86 -15.6JetPay h JTPY ... ... ...dd 4.90 1.45 3 1.90 -25.2JewettCm s JCTCF ... ... 22 8.96 5.83 4 7.90 +5.3JohnsnOut JOUT .48 .6 22 90.16 44.48 22 85.90 +38.3JointCorp JYNT ... ... ...dd 8.88 3.42 72 7.97 +60.7JounceTh n JNCE ... ... ... 29.25 6.84 469 7.54 -40.9JunprPhm JNP ... ... 15 13.25 4.30 91 8.90 +83.5K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 349 22.51 +25.1KBL Merg n KBLM ... ... ... 10.00 9.65 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 51 .36 +23.4KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 13 4.81 +16.2KCAP Fin KCAP .40 12.2 ... 4.00 2.91 69 3.27 -4.1 KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 25.28 +.7KEYW Hld KEYW ... ... ...dd 9.84 4.94 230 8.61 +46.7KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1556 101.81 -3.1KLX KLXI ... ... 27 82.50 45.73 188 72.69 +6.5sKVHInd KVHI ... ... ...dd 12.85 9.05 62 13.15 +27.1KaiserAlu KALU 2.20 2.1 33 116.86 85.04 166 102.73 -3.9Kala Ph n KALA ... ... ... 26.75 11.81 151 13.85 -25.1Kalvista rs KALV ... ... ...dd 15.80 5.48 12 8.05 -17.4Kamada KMDA ... ... ... 6.15 3.75 38 5.10 +7.4KandiTech KNDI ... ... ... 9.90 3.50 121 4.25 -37.5Karyophm KPTI ... ... ...dd 20.39 8.00 386 16.95 +76.6KayAnAc n KAAC ... ... ... 10.08 9.64 103 9.90 +2.0KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 7 10.30 +3.4KaziaTh rs KZIA ... ... ... 6.68 1.63 17 3.00 -5.7KearnyF s KRNY .16f 1.2 52 15.60 12.75 250 13.50 -6.6KellySA KELYA .30 1.3 12 32.31 21.01 130 22.34 -18.1KellySB KELYB .30 1.3 12 34.30 20.95 0 23.50 -17.5KemPhm n KMPH ... ... ...dd 8.40 2.45 136 6.15 +51.9KY FstFd KFFB .40 4.8 35 10.00 7.90 3 8.30 -7.3tKeryxBio KERX ... ... ...dd 8.38 3.92 9883 3.63 -21.9KewnSc KEQU .68 2.0 19 38.80 24.00 7 34.63 +19.5KeyTrn KTCC ... ... 15 8.60 6.69 17 7.51 +10.1Kforce KFRC .48 1.4 26 36.75 16.75 164 34.35 +36.0KimballEl KE ... ... 18 22.45 15.75 41 18.60 +1.9KimballInt KBAL .28 1.7 16 20.97 15.40 97 16.15 -13.5KindredBio KIN ... ... ...dd 12.00 6.55 170 10.80 +14.3KingldJw KGJI ... ... 2 2.50 1.20 105 1.26 -37.6Kingstone KINS .40 2.3 27 21.70 13.21 10 17.10 -9.0KingtoneW KONE ... ... ... 9.90 2.63 37 7.55 +76.4KiniksaPh n KNSA ... ... ... 24.64 16.54 114 16.73 -14.1KinsaleCp n KNSL .28 .5 ... 56.69 34.70 186 54.20 +20.4Kirklands KIRK ... ... 35 13.48 8.17 115 11.80 -1.4KitovPh n KTOV ... ... ... 3.81 1.27 256 2.65 +16.2KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 22 2.35 +34.3KopinCp KOPN ... ... ...dd 4.60 2.80 528 2.91 -9.1KornitDig n KRNT ... ... ... 21.80 11.70 319 17.75 +9.9Koss h KOSS ... ... ...dd 3.58 1.40 17 2.42 -21.7KraftHnz n KHC 2.50 4.0 18 90.38 54.11 3648 62.65 -19.4KratosDef KTOS ... ... ...dd 13.93 8.90 770 11.29 +6.6KrystlBio n KRYS ... ... ... 16.00 8.03 59 14.42 +37.1Kulicke KLIC .12p ... 50 28.71 18.22 742 23.57 -3.1KuraOnc n KURA ... ... ...dd 24.03 5.90 1641 17.30 +13.1L -:LCNB Corp LCNB .64 3.1 16 22.84 18.05 56 20.35 -.5sLF CapA un LFACU ... ... ... 10.04 9.98 9 10.04 +.4LGI Homes LGIH ... ... 11 81.88 38.00 315 57.28 -23.7LHC Grp LHCG ... ... 41 87.42 56.76 263 85.64 +39.8LKQ Corp LKQ ... ... 18 43.86 29.60 1244 31.79 -21.8LM FdgA n LMFA ... ... ... 6.65 .38 215 .43 -72.8LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 40.27 693 66.09 +15.7sLRAD h LRAD .04 1.5 ...dd 2.59 1.46 92 2.59 +4.0LSI Ind lf LYTS .20 3.8 24 9.50 4.91 226 5.28 -23.3LaJollaPh LJPC ... ... ...dd 41.36 22.68 301 29.28 -9.0LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.15 LakeldB LBAI .46f 2.3 18 21.90 15.06 91 20.00 +3.9Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 56 48.52 +.1LakeInd LAKE ... ... 10 17.18 12.20 19 14.10 -3.1LamResrch LRCX 4.40f 2.6 17 234.88 139.24 3350 170.87 -7.2LamarAdv LAMR 3.64 5.3 23 79.17 61.36 458 68.40 -7.9LancastrC LANC 2.40 1.7 33 141.58 113.34 79 138.99 +7.6Landcad n LCA ... ... ... 11.00 9.89 1090 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 11.50 +9.3Landec LNDC ... ... 20 15.60 11.42 76 15.05 +19.4LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.25 -2.6LandmInfr LMRK 1.47 10.8 21 18.75 12.95 33 13.60 -24.9LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 4 24.58 -2.7LndInf un B LMRKO 1.98 8.1 ... 25.76 22.15 6 24.50 -4.0LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.13 1 23.44 -3.3LandsEnd LE ... ... 26 31.15 10.55 128 27.75 +41.9Landstar LSTR .60 .5 24 118.60 80.00 225 109.85 +5.5Lantheus n LNTH ... ... 5 24.45 13.55 471 14.65 -28.4Lantronix LTRX ... ... ... 3.56 1.78 10 2.85 +41.1Lattice LSCC ... ... ...dd 7.03 5.05 1092 6.53 +13.0LaureatE n LAUR ... ... ... 18.96 10.46 288 14.78 +9.0Lawsn LAWS ... ... 7 28.00 19.30 11 24.10 -2.6Lazydays n LAZY ... ... 29 11.10 7.25 12 8.59 -22.6LeMaitreV LMAT .28 .8 38 41.28 26.37 453 33.73 +5.9LeadgBr g LBIX ... ... ...dd 3.75 .74 2035 1.46 -10.4LeapTh n LPTX ... ... ... 10.25 4.90 50 8.70 +39.4LegacyRes LGCY ... ... ...dd 10.54 1.07 362 6.91 +329.2LegcyR pf LGCYP 2.00 11.2 ... 19.25 3.69 14 17.89 +280.6LegcyR pfB LGCYO 2.00 11.2 ... 19.24 3.69 115 17.90 +281.7LegacyTxF LTXB .64 1.6 17 46.45 34.58 487 39.46 -6.5LM DevDvr DDBI ... ... ...q 31.49 27.60 0 29.23 -1.5tLM EMDvr EDBI ... ... ...q 35.60 29.54 0 28.90 -12.5LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 332 29.86 -5.3LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.82 -5.6LM SC Qu n SQLV ... ... ... 30.38 23.33 0 29.56 +8.5LeisAcq n LACQ ... ... ... 9.67 9.55 156 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.07 9.30 50 10.05 +1.4LendgTree TREE ... ... ...dd 404.40 166.85 529 210.15 -38.3LevOneBc n LEVL .03p ... 57 30.79 25.51 5 27.02 -7.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 653 12.74 +28.9LexnFint n LX ... ... ...cc 20.00 10.15 435 12.15 -12.6LianlouSm LLIT ... ... ... 3.69 1.05 22 1.90 +8.3LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 107 75.71 -11.0LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 561 75.82 -11.0LibExpA n LEXEA ... ... ... 58.20 35.89 456 43.80 -1.2LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2tLibtyGlobA LBTYA ... ... ...dd 39.73 27.92 2183 27.92 -22.1LibtyGlobB LBTYB ... ... ... 39.00 28.00 0 28.00 -21.2tLibtyGlobC LBTYK ... ... ... 37.86 27.04 3998 26.91 -20.5LibLA A n LILA ... ... ...dd 24.00 18.26 764 19.50 -9.6LibLA C n LILAK ... ... ... 23.92 17.90 1719 19.53 -8.7LibMSirA n LSXMA ... ... ... 48.18 38.61 823 45.34 +14.3LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 48.33 38.52 1260 45.53 +14.8LibMBrA n BATRA ... ... ... 26.52 21.35 71 25.76 +16.8LibMCFor FWONK ... ... ... 41.14 28.37 1533 37.03 +8.4LibMAFor FWONA ... ... ... 39.37 27.22 166 35.10 +7.3LibMBrC n BATRK ... ... ... 26.32 21.53 126 25.73 +15.8LibertyTax TAX .64 7.9 8 14.70 7.75 131 8.15 -25.9LibTripA A LTRPA ... ... ...cc 17.45 7.90 504 16.50 +75.1LibTripA B LTRPB ... ... 63 17.05 9.00 16.25 +72.9LifePtHlth LPNT ... ... 47 67.95 41.45 682 49.25 -1.1LifetimeBr LCUT .17 1.3 22 20.20 10.00 24 13.05 -20.9Lifevant rs LFVN ... ... ... 6.84 2.86 246 6.42 +34.8LifewayFds LWAY ... ... 17 10.75 4.76 38 5.06 -36.8sLigandPh LGND ... ... 67 203.99 115.40 708 207.98 +51.9LightPath LPTH ... ... ... 4.10 1.97 201 2.23 +.5Lightbrdg rs LTBR ... ... ... 4.80 .94 1460 1.02 -16.4Limbach n LMB ... ... ...dd 15.22 10.59 22 11.78 -14.8LimelghtN LLNW ... ... ... 6.05 2.78 1135 4.46 +1.1LimestBcp LMST ... ... ...dd 15.55 9.98 0 15.35 +7.2Limoneira LMNR .25 1.0 18 26.80 19.62 109 24.76 +10.5LincEdSv LINC .08 4.6 ...dd 3.55 1.49 14 1.74 -13.9LincElec LECO 1.56 1.8 24 101.34 81.48 351 86.71 -5.3LindbladEx LIND ... ... 69 13.38 8.66 102 13.03 +33.1Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 38 1.28 -62.8Liquidity LQDT ... ... ...dd 7.65 4.34 35 6.60 +36.1Littelfuse LFUS 1.48 .7 46 238.11 160.41 229 226.97 +14.7LivaNova n LIVN ... ... 34 105.90 59.12 349 101.18 +26.6LiveOakB n LOB .12 .4 12 31.65 20.75 153 30.55 +28.1LiveVent rs LIVE ... ... ...cc 26.50 9.54 2 12.57 -21.3LiveXLve n LIVX ... ... ... 11.11 3.43 245 5.76 +44.0LivePrsn LPSN ... ... ...dd 24.08 10.70 596 20.95 +82.2Logitech LOGI .63e 1.4 32 46.12 32.66 155 43.47 +29.2LogMeIn LOGM 1.20 1.2 93 134.80 99.45 1087 102.55 -10.4sLoneRs n LONE ... ... ... 8.90 2.43 149 8.52 +114.6LoopInd n LOOP ... ... ... 19.00 9.21 10 10.87 -24.9LoralSpac LORL ... ... 57 51.75 36.85 31 37.65 -14.5Lovesac n LOVE ... ... ... 25.01 19.33 202 21.33 -11.1LoxoOncol LOXO ... ... ...dd 208.95 69.00 577 169.83 +101.7lululemn gs LULU ... ... 56 129.79 54.96 1815 124.94 +59.0Lumentm n LITE ... ... 15 74.40 41.95 1007 56.75 +16.1Luminex LMNX .24 .8 38 31.17 18.62 147 28.88 +46.6LunaInn h LUNA ... ... 99 4.00 1.16 27 2.98 +22.6LuthBur n LBC .07e ... ... 13.60 11.02 49 11.69 -2.9M -:MACOM MTSI ... ... ...dd 65.99 15.46 527 23.19 -28.7MAM Soft MAMS ... ... 21 9.42 6.11 9 8.65 +15.2MB Fncl MBFI .96 2.0 19 51.59 38.29 558 46.92 +5.4MB Fin pfC MBFIO .39p ... ... 26.48 24.20 11 25.35 -3.6MBT Fnl MBTF .28f 2.6 16 11.55 9.25 28 10.65 +.5MCBC n MCFT ... ... 19 31.26 16.82 136 29.22 +31.5MDC Pr gs MDCA .84 18.1 1 12.26 3.80 456 4.65 -52.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 392 3.88 +84.8tMER Tel rs MTSL ... ... ...dd 4.49 1.26 110 1.21 -42.6MGE Engy MGEE 1.29 2.0 30 68.70 51.05 76 63.00 -.2MGP Ing MGPI .32a .4 57 99.73 48.35 117 90.52 +17.7MI Acq n MACQ ... ... ... 11.41 8.34 10.50 +3.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 13.26 10.17 13.26 +24.9MKS Inst MKSI .80f .9 14 128.28 65.90 765 93.75 -.8MMA Cap MMAC ... ... 3 30.58 18.00 11 25.65 +5.6MSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 7 21.30 +19.7MTGE Inv MTGE 2.00 10.2 6 20.20 16.15 272 19.70 +6.5MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 3 25.73 -1.4MTS MTSC 1.20 2.3 14 57.50 42.00 100 52.15 -2.9MTchAcq n MTEC ... ... ... 9.95 9.17 9.73 +1.1MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .6 ... 20.40 16.93 5 17.98 -10.5MYOS MYOS ... ... ...dd 2.38 1.03 10 1.45 +6.9MYR Grp MYRG ... ... 23 40.81 23.00 83 35.11 -1.7Macatawa MCBC .24 2.0 21 12.82 9.05 35 12.22 +22.2MackFn MFNC .48 2.8 15 17.25 13.51 42 17.25 +8.5MacroGen MGNX ... ... ...dd 32.74 14.36 315 20.74 +9.2MadrigP rs MDGL ... ... ...dd 325.98 14.16 188 277.96 +202.8Magal MAGS ... ... ...cc 6.48 4.13 7 5.33 +5.3MagellnHlt MGLN ... ... 23 112.25 70.70 219 96.00 -.6tMagenta n MGTA ... ... ... 16.33 13.70 301 13.68 -5.8MagicSft MGIC .26e 3.2 20 9.50 7.60 8 8.15 -2.7MagicJack CALL ... ... ... 8.65 5.55 51 8.50 +.6MagneG rs MNGA ... ... ... 22.95 .35 33540 .56 -88.3MagyarBc MGYR ... ... 70 13.80 12.01 12.64 -1.3MaidenH MHLD .60 7.3 ...dd 11.65 5.55 505 8.25 +25.0MMyTrip MMYT ... ... ...dd 41.70 22.40 405 34.95 +17.1MalibuBoat MBUU ... ... 33 46.49 25.00 122 42.40 +42.6MalvernBc MLVF ... ... 13 28.20 21.00 9 24.40 -6.9MamEngy n TUSK ... ... ... 42.30 10.88 1173 35.84 +82.6ManTech MANT 1.00f 1.9 18 62.24 37.02 129 53.52 +6.6ManhAssc MANH ... ... 29 54.21 39.10 467 46.68 -5.8ManhBrCa LOAN .48 6.4 17 7.69 5.25 37 7.45 +25.3Manitex MNTX ... ... ...dd 12.83 6.72 71 12.50 +30.2MannKd rs MNKD ... ... ...dd 6.96 1.09 1501 1.88 -19.0Mannatech MTEX .50 2.5 9 22.40 13.50 1 20.30 +35.3MaraPat rs MARA ... ... ... 10.03 .88 288 .95 -76.8MarchxB MCHX .50e ... ...dd 3.20 2.34 29 3.09 +12.2MarinSft rs MRIN ... ... ... 15.45 5.60 4 5.75 -47.5MarPet MARPS .32e 7.5 9 4.83 2.83 9 4.28 +25.9MarinusPh MRNS ... ... ...dd 9.87 1.27 421 7.06 -13.5MktAxess MKTX 1.68 .8 53 229.84 171.45 188 202.65 +.4MarlinBs MRLN .56 1.8 19 31.95 20.26 14 30.40 +35.7MarIntA MAR 1.32 1.1 32 149.21 96.90 2041 125.26 -7.7Marrone MBII ... ... ...dd 3.39 .85 185 1.81 +64.5MartenTr s MRTN .10 .4 35 29.60 15.60 157 23.10 +13.8MartinMid MMLP 2.00 14.7 21 19.85 12.70 124 13.65 -2.5MarvellTch MRVL .24 1.1 20 25.18 14.87 34398 21.77 +1.4Masimo MASI ... ... 42 102.32 80.69 428 98.70 +16.4Match n MTCH ... ... 40 48.65 16.57 2305 39.17 +25.1Materialise MTLS ... ... ... 16.50 11.23 29 12.68 -.2MatlinPr n MPAC ... ... ... 9.90 9.65 0 9.88 +1.2MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 313 10.45 +3.0MatrixSv MTRX ... ... ...dd 20.25 8.10 237 18.70 +5.1Mattel MAT .60 3.7 ...cc 21.67 12.21 3691 16.34 +6.2Mattersight MATR ... ... ...dd 3.05 1.93 33 2.65 +3.9MatthInt MATW .76 1.3 21 66.65 47.70 70 58.90 +11.6MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1746 58.26 +11.4 MaxwellT MXWL ... ... ...dd 6.61 4.29 295 5.21 -9.5MaysJ MAYS ... ... 22 47.00 35.00 2 40.20 +3.1MazorRbt MZOR ... ... ...dd 76.56 33.21 293 55.19 +7.0McGrathR MGRC 1.36 2.2 10 68.79 33.20 90 63.14 +34.4MedalFin MFIN .20 3.6 ...dd 5.86 2.08 45 5.56 +57.5MedalF 9 21 MFINL 2.25 9.0 ... 26.96 22.01 1 25.12 -6.4MedTrBill MTBC ... ... ...dd 5.44 1.08 314 4.03 +54.4MedTBill pf MTBCP 2.75 10.7 ... 27.30 22.21 18 25.67 +1.6MediCo MDCO ... ... ...dd 43.79 24.45 1056 34.69 +26.9MediciNova MNOV ... ... ...dd 14.50 4.40 115 7.96 +23.0Medidata MDSO ... ... ...cc 85.92 59.60 689 79.16 +24.9Medigus rs MDGS ... ... ... 3.18 1.05 302 1.20 -9.1MediWound MDWD ... ... ...dd 7.95 3.56 79 6.90 +55.1Medpace n MEDP ... ... 37 45.94 26.56 193 43.08 +18.8MeetGrp MEET ... ... ...dd 5.45 1.84 744 4.39 +55.7tMeiraGTx n MGTX ... ... ... 15.49 11.41 64 11.20 -25.3MelcoResE MLCO .32e 1.1 90 32.95 19.56 3261 27.97 -3.7Melinta rs MLNT ... ... ... 24.25 5.20 243 6.50 -58.9Mellanox MLNX ... ... ...cc 90.45 41.88 457 84.35 +30.4MelroseBn MELR .34e ... 24 20.50 17.40 1 19.50 -2.5MenloTh n MNLO ... ... ...dd 39.86 6.99 37 7.96 -72.3Menus n MRUS ... ... ... 22.97 13.30 46 21.13 +8.9MercadoL MELI .60 .2 ...cc 417.91 217.06 675 296.80 -5.7MercBank MBWM .88 2.4 18 38.08 28.92 55 37.00 +4.6MercerIntl MERC .50 2.9 15 17.75 10.45 169 17.50 +22.4MerchBcp n MBIN .24 .8 ... 29.15 16.27 87 28.28 +43.7MercSys MRCY ... ... 48 55.00 30.11 359 37.80 -26.4MeridBcp EBSB .20 1.0 26 21.85 15.90 123 19.35 -6.1MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.75 -11.2MeridBio VIVO .50 3.1 26 17.10 13.35 106 15.95 +13.9MeritMed MMSI ... ... 52 55.50 36.21 406 52.55 +21.6MerrimP rs MACK ... ... 1 15.40 4.85 313 5.07 -50.5Mersana n MRSN ... ... ... 23.96 12.45 103 17.92 +9.1MesaLabs MLAB .64 .3 ...dd 213.68 122.35 21 203.95 +64.1Mesoblast n MESO ... ... ... 8.55 4.74 49 5.37 -8.0MetaFincl CASH .52 .5 20 117.98 60.70 46 98.55 +6.4Methanx MEOH 1.32 1.9 20 72.20 41.55 769 69.00 +14.0Michaels MIK ... ... 10 27.87 17.25 2433 18.61 -23.1Microbot rs MBOT ... ... ... 1.75 .58 231 .77 -24.9Microchp MCHP 1.45f 1.6 92 104.20 75.80 2577 90.44 +2.9MicronT MU ... ... 5 64.66 26.85 36804 53.14 +29.2MicronetE MICT ... ... ...dd 1.77 .65 28 1.13 +1.2Microsoft MSFT 1.68 1.7 57 102.69 68.02 26205 98.63 +15.3MicroStr MSTR ... ... 23 196.35 122.16 68 127.30 -3.0Microvisn MVIS ... ... ...dd 3.25 1.00 980 1.06 -35.0MidPenn MPB .60 1.7 18 37.90 25.10 6 35.00 +5.7MidConEn MCEP ... ... ...dd 2.52 .92 58 1.70 +44.2Midatech n MTP ... ... ... 2.80 .66 15 .69 -17.7Middleby MIDD ... ... 20 138.89 98.06 285 103.85 -23.0MiddledB MBCN 1.12 2.2 16 54.90 42.10 4 51.20 +6.2MdsxWatr MSEX .90 2.1 29 46.74 33.96 64 42.64 +6.8MidlStBc n MSBI .88 2.6 24 36.50 28.70 173 34.45 +6.1MidWOne MOFG .78f 2.3 18 37.94 30.56 19 33.96 +1.3MillerHer MLHR .72 2.1 16 41.85 29.25 256 33.90 -15.4Mimecast n MIME ... ... ...dd 46.87 25.06 391 41.07 +43.3MiMedx MDXG ... ... 28 18.25 4.95 3037 6.38 -49.4Mind CTI MNDO .30e 13.9 10 2.55 2.10 7 2.16 -12.3Mindbody n MB ... ... ...dd 45.50 21.57 252 38.55 +26.6MinervaN NERV ... ... ...dd 10.15 4.80 93 8.05 +33.1Miragen rs MGEN ... ... ... 15.91 5.01 117 6.38 -38.8MiratiTher MRTX ... ... ...dd 53.50 3.10 364 48.80 +167.4Misonix MSON ... ... ...dd 13.50 7.05 8 12.65 +33.9Mitcham MIND ... ... ...dd 4.57 2.82 27 3.97 +25.2Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 3 24.00 +3.2MitekSys MITK ... ... 24 10.75 7.00 211 8.90 -.6MitelNet g MITL ... ... ...dd 11.31 6.99 614 10.97 +33.3MobileMini MINI 1.00 2.1 39 48.65 28.10 169 46.90 +35.9MobileIron MOBL ... ... ...dd 6.75 3.20 307 4.55 +16.7ModMed n MMDM ... ... ... 10.24 9.65 1 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 8 .49 +25.6ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 106 5.20 -48.1Moleculin n MBRX ... ... ... 3.75 1.10 241 1.70 -8.6Momenta MNTA ... ... ...dd 24.90 11.85 484 19.90 +42.7Momo MOMO ... ... ... 54.24 22.49 9606 44.42 +81.5MonakGp n MKGI ... ... ... 5.07 2.00 4 2.31 -53.5MonarCas h MCRI ... ... 30 47.92 29.37 50 43.86 -2.1Mondelez MDLZ .88 2.2 21 46.54 37.42 5495 40.90 -4.4MoneyGrm MGI ... ... ...dd 17.48 6.39 272 6.63 -49.7MngDB A n MDB ... ... ... 59.54 24.62 934 49.21 +65.8MonPwSys MPWR 1.20 .9 90 142.56 94.24 356 134.57 +19.8Monotype TYPE .46 2.3 48 26.75 15.75 119 20.25 -16.0Monro MNRO .80f 1.3 31 64.15 39.65 265 60.25 +5.8MonroeCap MRCC 1.40 10.4 9 15.30 12.18 48 13.50 -1.8MonstrBv s MNST ... ... 39 70.21 47.61 1945 56.78 -10.3Mornstr MORN 1.00 .8 29 134.95 76.25 128 127.94 +31.9MoSys rs MOSY ... ... ...dd 2.48 .61 40 1.69 +52.6MotifBio n MTFB ... ... ... 13.75 6.84 4 8.20 -24.1MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 30.16 18.09 186 18.91 -24.3MotusGI n MOTS ... ... ...dd 7.85 3.75 81 7.27 +66.0MtnPDia g MPVE ... ... ... 4.10 2.30 40 2.40 -12.8Moxian n MOXC ... ... ... 4.00 1.74 32 1.81 -52.9MudrickC n MUDS ... ... ... 9.94 9.55 7 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 10.20 +2.0MultiColor LABL .20 .3 17 89.70 61.45 132 65.25 -12.8MustBio n MBIO ... ... ...dd 13.35 6.17 56 6.98 -41.8MutualFst MFSF .72 1.9 19 40.50 31.05 9 37.90 -1.7MySize n MYSZ ... ... ...dd 3.58 .57 748 .93 +43.7Mylan NV MYL ... ... 8 47.82 29.39 6163 36.33 -14.1MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 70 1.73 -49.1MyoKard n MYOK ... ... ...dd 62.83 12.60 510 49.05 +16.5MyriadG MYGN ... ... 18 41.57 23.28 730 37.15 +8.2N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 50 38.36 +4.2NCS Mltst n NCSM ... ... ... 25.96 12.57 109 14.20 -3.7NETgear NTGR ... ... ...cc 71.42 42.65 250 62.15 +5.8NF EngSv NFEC ... ... ... 5.29 .76 621 2.61 +169.1NI Hldg n NODK ... ... ... 18.62 15.72 10 16.81 -1.0NIC Inc EGOV .32 2.0 20 20.10 12.65 234 15.70 -5.4NICE Ltd NICE .64 .6 34 111.39 73.65 415 104.20 +13.4sNII Hldg n NIHD ... ... ...dd 3.75 .22 5421 3.96 +834.0nLIGHT n LASR ... ... ... 42.79 22.14 323 33.27 +23.5NMI Hldg h NMIH ... ... 12 21.92 10.10 257 16.30 -4.1tNN Inc NNBR .28 1.5 19 32.90 19.25 151 19.05 -31.0NV5 Global NVEE ... ... 26 71.90 40.01 27 68.50 +26.5NVE Corp NVEC 4.00 3.3 46 135.00 68.50 23 122.51 +42.5NXP Semi NXPI ... ... 40 125.93 90.83 3257 110.25 -5.8tNabriva n NBRV ... ... ...dd 14.10 3.52 462 3.39 -43.3NakBrLtd n NAKD ... ... ... 11.36 4.04 454 6.62 -22.1NanoDim n NNDM ... ... ... 6.37 1.21 229 2.06 -32.9NanoString NSTG ... ... ...dd 16.92 5.87 75 13.61 +82.2NanoVib n NAOV ... ... ... 5.00 3.68 2 4.85 +3.6Nanomtr NANO ... ... 28 44.17 22.08 293 35.79 +43.6NantHlth n NH ... ... ... 5.26 2.60 23 3.31 +8.5NantKwst n NK ... ... ... 8.45 2.66 145 2.98 -33.6Napco NSSC ... ... 39 15.90 7.40 39 14.50 +65.7Nasdaq NDAQ 1.76f 1.9 23 96.19 69.52 831 91.55 +19.2Natera n NTRA ... ... ...dd 20.00 7.78 993 18.97 +111.0Nathans s NATH 1.00a 1.0 60 100.90 52.90 15 95.30 +26.2NatAmUnv NAUH .18 17.5 ... 2.70 .76 6 1.03 -27.5NatlBnksh NKSH 1.19e 2.5 24 49.75 36.75 6 47.65 +4.8NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 640 105.73 +8.5NatCineM NCMI .68 7.9 ...cc 8.60 5.09 785 8.56 +24.8NatlCmce n NCOM ... ... 24 48.60 38.03 50 46.70 +16.0NatEnrSv n NESR ... ... ... 11.33 9.51 2 10.50 +5.5NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 199 26.56 +35.2NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 3 25.27 NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 8 25.33 +1.1NatGnH pfC NGHCN 1.88 7.4 ... 26.26 23.13 20 25.24 +.8NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 9 25.44 +.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.20 -3.0NatInstrm NATI .92 2.2 52 53.57 38.70 393 41.86 +.6NatResrch NRC .68f 1.8 74 41.99 26.35 13 37.85 +1.5NSecGrp NSEC .20 1.2 11 18.17 11.53 1 16.29 -.4NatlVis n EYE ... ... ...cc 43.80 27.19 394 36.66 -9.7NatWstnLf NWLI .36 .1 11 368.00 276.00 8 305.21 -7.8NaturlAlt NAII ... ... 9 12.15 9.15 5 10.10 -1.9NatHlTr n NHTC .56f 2.3 6 29.28 14.15 61 24.82 +63.4NaturesSun NATR .40 4.2 ...dd 13.80 8.30 23 9.55 -17.3NatusMed BABY ... ... 51 43.60 28.00 298 35.35 -7.5Nav43 JSM 1.50 6.6 ... 25.00 20.21 8 22.87 -3.8Navient NAVI .64 4.9 7 16.97 11.48 1527 13.05 -2.0NavgGp s NAVG .28 .5 19 61.74 45.80 54 57.05 +17.1NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 334 10.09 +.7NektarTh NKTR ... ... ...dd 111.36 17.51 4715 48.20 -19.3Nemaura n NMRD ... ... ... 6.80 2.51 3 2.98 -48.2Neogen s NEOG ... ... 72 84.46 47.67 241 80.53 +30.6NeoGenom NEO ... ... ...cc 14.18 7.08 515 13.27 +49.8tNeonTh n NTGN ... ... ... 16.23 14.75 403 13.48 -10.1Neonode NEON ... ... ...dd 1.42 .30 58 .38 -49.3NeosTher n NEOS ... ... ...dd 13.15 5.95 450 6.25 -38.7Neovasc g NVCN ... ... ...dd 1.89 .03 27286 .04 -92.8NeptuneT g NEPT ... ... 7 4.46 .70 968 3.25 +37.7Net1UEPS UEPS ... ... 8 13.20 8.05 540 9.13 -23.2NetElem rs NETE ... ... ... 33.51 2.56 64 7.06 -36.6NetApp NTAP 1.60f 2.1 29 79.15 37.55 3485 77.31 +39.8NetEase NTES 2.16e .9 9 377.64 222.32 923 246.63 -28.5Netix s NFLX ... ... ...cc 423.21 144.25 12201 395.42 +106.0Netlist h NLST ... ... ...dd 1.35 .14 961 .17 -45.5NtScout NTCT ... ... 27 36.80 23.15 799 29.95 -1.6NetSolTch NTWK ... ... 31 6.60 3.09 67 5.65 +20.0Neuralst rs CUR ... ... ... 6.60 .88 63 1.14 -33.7NeuM wt rs NUROW ... ... ... .16 .02 .06 +57.9NeurMx rs NURO ... ... ... 3.00 1.20 276 1.32 -23.7Neurcrine NBIX ... ... ...dd 106.26 44.75 650 97.22 +25.3Neuronet n STIM ... ... ... 2503 27.78 Neurotrpe n NTRP ... ... ... 11.19 3.40 25 9.59 +36.2NewAgeB n NBEV ... ... ... 5.63 1.56 345 1.81 -16.6NewLink NLNK ... ... ...dd 19.30 3.75 366 4.82 -40.6NYMtgTr NYMT .80 13.4 9 6.54 5.35 1019 5.97 -3.2NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 10 23.71 -6.3NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 2 24.00 -2.0NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 22 23.55 -4.6NewatrTc n NEWA ... ... ... 28.20 7.60 149 21.36 +127.5NewmrkGp NMRK ... ... ... 15.62 13.12 198 14.26 -.8NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1260 15.53 -4.2NewsCpB NWS .20 1.3 ... 17.70 13.10 286 15.80 -4.8NewtekBsn NEWT 1.72e 8.7 ... 20.76 15.68 140 19.84 +7.3Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 1 26.04 -1.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 0 25.51 +1.6Nexeo Sol NXEO ... ... ... 11.14 6.74 135 9.16 +.7Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 0 11.00 +14.3NexstarM NXST 1.50 2.0 7 82.95 56.65 496 74.65 -4.5NextDec n NEXT ... ... ... 20.00 3.95 60 6.80 -18.3NichFncl h NICK ... ... 21 9.49 7.59 7 8.67 -1.5NicoletBc n NCBS ... ... 16 61.98 51.21 6 55.79 +1.9NightstTh n NITE ... ... ... 24.94 10.01 15 16.15 +23.1Noodles NDLS ... ... ...dd 13.30 3.50 280 12.25 +133.3Nordson NDSN 1.20 .9 21 151.84 107.16 143 127.71 -12.8NorSys NSYS ... ... 91 6.24 2.77 9 3.63 -6.1NorestB NBN .04 .2 18 29.95 18.85 33 21.80 -5.8NthnTech NTIC .40 1.1 38 36.20 14.95 8 35.50 +43.4NorTrst NTRS 1.68 1.6 20 110.81 85.69 938 103.71 +3.8NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 26 27.11 +3.2NorthdBc NFBK .40 2.4 22 18.39 15.14 60 16.62 -2.7Nthrim NRIM .96f 2.4 16 40.90 26.31 16 39.25 +16.0NwstBcsh NWBI .68 3.9 19 18.20 15.06 341 17.48 +4.5NwstPipe NWPX ... ... ...dd 22.00 14.50 55 19.66 +2.7NorwdFn s NWFL .88 2.4 28 38.55 25.37 5 36.10 +9.4NovaLfstyl NVFY ... ... ...dd 3.10 1.06 22 1.68 -30.0NovaMeas NVMI ... ... 16 32.00 20.55 76 27.32 +5.4Novan n NOVN ... ... ... 7.33 2.65 28 2.93 -30.6Novanta NOVT ... ... ... 68.00 35.00 174 61.20 +22.4Novavax NVAX ... ... ...dd 2.75 .91 3446 1.34 +8.1Novelion rs NVLN ... ... ...dd 10.68 3.08 32 3.61 +15.7NovoCure n NVCR ... ... ...dd 32.45 16.10 602 31.10 +54.0NovumeS n NVMM ... ... ... 4.75 1.52 1 1.75 -61.3NovusTher rs NVUS ... ... ...dd 8.61 3.12 52 6.20 +52.7NuCana n NCNA ... ... ...cc 32.00 9.32 46 20.41 +101.9 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 from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 59

NuVasive NUVA ... ... 34 81.68 44.62 493 52.57 -10.1NuanceCm NUAN ... ... ...dd 19.07 12.18 2043 13.81 -15.5Nutanix n NTNX ... ... ... 64.87 18.60 2860 51.91 +47.1NutriSyst NTRI 1.00 2.6 22 67.95 26.06 398 37.95 -27.9Nuvectra NVTR ... ... ... 23.66 7.60 140 20.59 +165.3NvNq100Dy QQQX 1.48 5.7 ...q 28.19 19.58 196 25.99 +7.4Nvidia NVDA .60 .2 45 269.20 138.58 8436 240.86 +24.5NxStageMd NXTM ... ... ...dd 29.93 22.70 449 27.77 +14.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 102 1.67 -52.3NymoxPh NYMX ... ... ...dd 4.69 3.00 42 3.43 +3.9O -:O2Micro OIIM ... ... ... 2.05 1.30 55 1.81 +8.4OFS Cap OFS 1.36a 11.9 9 14.34 10.41 38 11.44 -3.9OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 2 24.80 -.4OHA Inv OHAI .08 5.2 39 1.68 .85 25 1.54 +33.9OP Bancp n OPBK ... ... ... 13.08 11.54 112 12.97 +4.2OReillyAu ORLY ... ... 18 290.35 169.43 568 276.26 +14.8OSI Sys OSIS ... ... 70 96.64 50.50 157 77.87 +21.0OakVlyBcp OVLY .26e 1.1 20 23.89 13.76 17 22.95 +17.5OaktrSpL OCSL .38 8.2 ...dd 5.91 3.90 262 4.63 -5.3OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 4 24.58 -2.5OaktStInco OCSI .56e 6.6 11 9.09 7.03 39 8.46 +.7OasmiaPh n OASM .02p ... ... 3.17 .80 1.34 +52.3ObalonT n OBLN ... ... ...dd 11.16 2.09 135 2.14 -67.6ObsEva n OBSV ... ... ... 20.35 5.90 68 14.52 +48.8OceanBio OBCI .05e ... ... 5.71 3.26 0 3.45 -20.5tOceanPw rs OPTT ... ... ...dd 2.54 .91 1310 .89 -19.1vjOceanR rs ORIG ... ... ... 138.84 20.22 561 29.33 +9.4OceanFst OCFC .60 2.0 18 30.90 24.02 197 30.05 +14.5Oclaro OCLR ... ... 13 10.49 5.61 1153 8.74 +29.7OconeeFed OFED .40 1.4 32 30.49 25.55 0 28.90 +.7OcularTher OCUL ... ... ...dd 11.00 3.30 407 7.25 +62.9OdonateT n ODT ... ... ... 32.00 15.15 22 23.09 -7.6OdysMr rsh OMEX ... ... ...dd 13.75 3.17 14 8.36 +121.8OfficeDpt ODP .10 3.8 6 6.26 2.00 6361 2.66 -24.9OhioValB OVBC .84 1.6 34 56.15 29.05 7 53.55 +32.5OhrPhar h OHRP ... ... ...dd 2.18 .18 217 .19 -89.6Okta n OKTA ... ... ...dd 61.00 21.52 2323 50.38 +96.7OldDomFrt ODFL .52 .3 36 164.10 92.14 430 149.90 +13.9OldLnBc OLBK .40f 1.2 21 35.25 26.01 252 34.59 +17.5OldNBcp ONB .52 2.8 25 19.10 15.38 1296 18.85 +8.0OldPoint OPOF .44 1.5 22 34.82 24.07 8 28.62 -3.8OldSecBc OSBC .04 .3 15 15.60 10.75 148 14.55 +6.6OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 4 10.47 +.4Ollies n OLLI ... ... 35 77.50 39.10 820 72.95 +37.0OlympStl ZEUS .08 .4 12 25.84 16.58 79 20.74 -3.5OmegaFlex OFLX .96f 1.2 49 79.96 53.50 13 78.00 +9.2Omeros OMER ... ... ...dd 25.64 8.36 451 18.27 -6.0Omnicell OMCL ... ... ...cc 55.40 39.75 265 52.60 +8.5OnSmcnd ON ... ... 11 27.10 13.65 11983 22.28 +6.4OnTrack OTIV ... ... ... 2.94 .93 103 1.15 -15.4OncoMed OMED ... ... ...dd 5.56 1.74 52 2.27 -44.6Oncobiolog ONS ... ... ... 2.30 .78 9 .88 -32.3Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2tOncolBio n ONCY ... ... ... 7.40 4.90 33 5.22 -16.6Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 948 .42 -72.0OncoSec rs ONCS ... ... ...dd 2.95 .88 255 1.38 -15.1OneGpHosp STKS ... ... ...dd 3.10 1.32 4 2.50 +4.6OneHorz rs OHGI ... ... ...dd 3.38 .49 317 .52 -63.0180 DgrCap TURN ... ... ... 2.45 1.46 26 2.32 +17.8OneStopS n OSS ... ... ...dd 6.25 4.10 9 4.45 -8.81800Flowrs FLWS ... ... 22 13.33 7.80 115 12.65 +18.2OneSpan OSPN ... ... ...cc 23.35 11.05 231 20.20 +45.3OpenText s OTEX .61f 1.7 31 40.31 30.88 373 34.96 -2.0OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 10.10 +.8OpGn wt rs OPGNW ... ... ... 4.88 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.48 1.62 98 1.74 -62.8Ophthotech OPHT ... ... 1 4.50 2.25 2159 2.63 -15.7OpiantPh n OPNT ... ... ... 51.90 13.28 9 14.31 -37.7OpkoHlth OPK ... ... ...dd 7.25 2.66 5549 4.77 -2.7sOptiNose n OPTN ... ... ...dd 27.34 15.01 502 28.46 +50.6Optibase OBAS ... ... ...dd 9.50 6.40 3 8.60 +8.1OptCable OCC .08 2.1 ...dd 4.15 2.13 27 3.85 +60.0OptimB rs OPHC ... ... ...dd 13.96 1.85 9 4.55 -3.2OpusBank OPB .59e 2.0 18 30.95 21.06 145 29.05 +6.4OramedPh ORMP ... ... ... 11.34 6.15 29 7.37 -18.1OraSure OSUR ... ... 33 23.01 12.86 355 16.83 -10.8Orbcomm ORBC ... ... ...dd 11.99 8.50 440 9.81 -3.6Orbotch ORBK ... ... 21 65.75 32.25 639 61.72 +22.9Organovo ONVO ... ... ...dd 2.78 .91 470 1.39 +3.7tOrgenesis n ORGS ... ... ... 16.80 8.22 15 8.36 -39.6OriginAg SEED ... ... ...dd 1.96 .64 124 .76 -10.6OrigBcp n OBNK .13 .3 ... 42.31 36.12 96 40.50 +8.0OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 42 1.08 +22.7Oritani ORIT 1.13e 7.0 12 17.70 15.00 337 16.15 -1.5OrrstownF ORRF .52f 2.0 20 27.05 22.00 16 26.00 +3.0OrthoPed n KIDS ... ... ... 29.19 14.00 195 28.00 +45.9Orthox OFIX ... ... 77 61.86 42.68 123 57.99 +6.0OspyEn A n OSPR ... ... ...cc 10.20 9.47 17 10.16 +5.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 10.99 +10.5OssenInn rs OSN ... ... 18 8.90 1.50 84 2.80 -2.8Otelco OTEL ... ... 9 17.75 6.95 11 15.00 +12.4Otonomy OTIC ... ... ...dd 21.15 2.80 224 3.90 -29.7OttawaBc n OTTW .20f 1.4 93 14.99 13.59 9 13.99 -3.1OtterTail OTTR 1.34 2.8 24 48.75 38.75 101 47.80 +7.5OvaScience OVAS ... ... ...dd 1.79 .71 120 .91 -35.0Overstk OSTK ... ... ...dd 89.80 14.30 1391 29.90 -53.2Ovid Th n OVID ... ... ...dd 12.44 5.28 46 7.92 -19.8Oxbridge OXBR .48 27.4 3 6.00 1.00 1 1.75 -18.6Oxbrdge wt OXBRW ... ... ... .58 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 137 13.22 -5.4OxfordLn OXLC 1.62 15.6 ... 11.74 9.11 115 10.40 +3.5Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 0 25.32 -.3OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 24.86 5 25.37 +.7OxfSqCap OXSQ .80 11.6 6 7.25 5.15 147 6.89 +20.0OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 8.58 +2.4PAM PTSI ... ... 41 48.96 16.34 9 45.70 +32.7PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 2 11.45 +6.5PC Cnnctn CNXN .34e ... 17 33.81 22.66 64 33.43 +27.5PC-Tel PCTI .22 3.5 ... 7.85 5.65 9 6.25 -15.2PCM Inc PCMI ... ... ...cc 20.50 6.90 62 15.35 +55.1PCSB Fn n PCSB .03p ... 86 22.34 16.50 27 19.79 +3.9PDC Engy PDCE ... ... ...dd 66.20 36.74 777 61.19 +18.7PDF Sol PDFS ... ... 35 20.10 9.62 164 11.80 -24.8PDL Bio PDLI .20 8.6 4 3.55 2.15 1654 2.32 -15.3PDL Cmt n PDLB ... ... ... 16.95 14.46 18 15.78 +4.0PHI vtg PHII ... ... ...dd 13.95 9.40 5 10.50 -10.2PHI nv PHIIK .20 1.9 ...dd 13.39 9.26 37 10.45 -9.7PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 115 11.80 -7.8PLX Phr rs PLXP ... ... ... 9.41 3.20 4 3.93 -43.1PRA Grp PRAA ... ... 57 42.15 25.72 210 38.80 +16.9PRA Hlth PRAH ... ... 58 97.31 73.05 458 92.77 +1.9PRGX Glbl PRGX ... ... ...dd 10.30 5.40 46 9.70 +36.6PTC Inc PTC ... ... ...cc 100.79 52.20 855 93.54 +53.9PTC Thera PTCT ... ... ...dd 52.95 14.56 818 32.18 +92.9PacWstBc PACW 2.40f 4.8 16 55.86 43.08 1078 50.07 -.7Paccar PCAR 1.12f 1.8 12 79.69 60.36 1388 62.04 -12.7PacBiosci PACB ... ... ...dd 5.70 2.02 867 3.49 +32.2PacEthanol PEIX ... ... ...dd 7.50 2.40 619 2.45 -46.2PacMerc PMBC ... ... 22 10.00 7.60 13 9.70 +10.9PacPreBc PPBI .15p ... 25 46.05 32.05 524 38.65 -3.4PaciraPhm PCRX ... ... ...dd 51.10 26.95 602 31.05 -32.0PainThr rs PTIE ... ... ...dd 12.80 2.12 398 2.26 -43.6PanASlv PAAS .14 .8 22 19.56 13.99 707 17.56 +12.9PangaeaL PANL ... ... 2 8.40 2.13 36 2.97 -19.3PapaJohns PZZA .90 1.7 21 81.09 49.54 586 51.76 -7.8PapaMurph FRSH ... ... 14 6.50 3.50 12 5.45 +1.3ParatekPh PRTK ... ... ...dd 29.00 9.85 717 10.20 -43.0ParkCity PCYG ... ... 41 15.00 6.75 35 8.10 -15.2ParkOh PKOH .50 1.3 17 47.90 34.95 47 37.70 -18.0ParkeBcp PKBK .56f 2.4 17 24.80 16.25 16 23.65 +26.6ParkrVs rs PRKR ... ... ...dd 2.24 .48 86 .57 -46.2PrtnrCm PTNR ... ... 16 6.60 3.23 3 3.76 -38.9PathfdBcp PBHC .24f 1.5 23 16.64 14.60 1 15.97 +3.7PatrkInd s PATK ... ... 19 72.35 45.30 156 57.80 -16.8PatrNBc rs PNBK .04 .2 24 21.15 15.30 0 20.07 +12.5PatriotTr n PATI ... ... 15 23.80 16.72 0 22.00 +26.6PatternEn PEGI 1.69f 9.1 14 26.56 16.58 813 18.56 -13.6Patterson PDCO 1.04 4.5 10 48.30 20.57 3993 23.06 -36.2PattUTI PTEN .16f .9 ...dd 25.03 14.83 3413 18.29 -20.5Pavmed n PAVM ... ... ...dd 9.31 .87 754 .96 -58.0Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.3 27 73.10 54.20 4862 67.96 -.2Paylocity PCTY ... ... ...cc 64.21 41.15 251 59.16 +25.4PayData rs PYDS ... ... ...dd 4.10 1.17 44 1.63 -35.6PayPal n PYPL ... ... 53 87.55 52.52 7374 82.48 +12.0pdvWirelss PDVW ... ... ...dd 39.75 22.50 14 25.15 -21.7PeakRsts SKIS .28 5.5 ...dd 5.78 4.00 2 5.05 -6.5PeapkGl PGC .20 .6 19 38.00 29.21 53 34.64 -1.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 485 54.80 +16.2PnnNtGm PENN ... ... 35 36.29 19.98 998 33.50 +6.9PennVa n PVAC ... ... ... 86.31 32.49 246 84.64 +116.4PennantPk PNNT .72 10.4 8 7.84 6.29 318 6.95 +.6PenPkFR PFLT 1.14 8.4 11 14.65 12.00 96 13.61 -.8PennsWd PWOD 1.88 4.2 18 50.00 39.59 5 45.02 -3.3PensarAc n WRLS ... ... ... 10.17 7.75 12 9.88 +2.2PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .49 -2.0PensarA un WRLSU ... ... ... 11.48 10.02 10.60 +2.7PeopUtdF PBCT .70f 3.8 17 20.26 15.97 2369 18.19 -2.7PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 18 25.45 -10.1PeBcOH PEBO 1.12f 3.0 17 39.58 29.55 37 37.90 +16.2PeopBNC PEBK .52 1.6 17 36.12 26.00 2 32.33 +5.3PeopFSvc PFIS 1.32f 2.7 18 52.00 39.00 3 48.10 +3.3PeopUtah n PUB .40f 1.1 32 38.70 26.00 44 36.00 +18.8PepsiCo PEP 3.71f 3.4 22 122.51 95.94 4297 108.68 -9.4Percptr PRCP .15 1.5 30 10.81 6.80 9 10.25 +5.7Percient PRFT ... ... 51 27.51 16.70 97 26.34 +38.1Performnt PFMT ... ... ...dd 3.52 1.52 14 2.14 +29.7PerionNwk PERI ... ... ... 1.99 .71 84 1.12 +8.7PermaFix PESI ... ... ... 5.15 3.25 2 4.43 +21.2PermaPip PPIH ... ... ...dd 10.43 7.50 2 9.35 +3.9PernixT rs PTX ... ... ...dd 5.18 2.00 37 2.44 +1.7PerryEllis PERY ... ... 8 28.54 16.35 213 27.18 +8.5PershGld rs PGLC ... ... ... 3.31 1.80 4 1.84 -23.3PetIQ n PETQ ... ... ... 28.23 17.03 384 26.05 +19.3PetMed PETS 1.00 2.2 28 57.80 31.81 766 44.65 -1.9PFSweb PFSW ... ... ...dd 11.86 5.90 128 9.45 +27.2PhibroAH PAHC .40 .9 33 48.40 32.05 111 45.70 +36.4PhotrIn PLAB ... ... 1 10.60 7.20 547 7.75 -9.1PiedmLithn PLLL ... ... ... 17.98 12.75 1 14.46 +13.4PierisPhm PIRS ... ... ... 9.75 4.42 571 5.03 -33.4PilgrimsP PPC ... ... 9 38.39 19.25 872 20.28 -34.7PingtanM PME .04 1.4 18 4.50 1.99 58 2.83 -7.2PinnclEnt PNK ... ... ... 34.63 18.30 237 33.73 +3.1PinnaclFn PNFP .56 .9 20 69.95 58.40 412 61.90 -6.6PioneerPw PPSI ... ... 26 7.95 4.57 1 5.10 -33.0Pixelwrks PXLW ... ... ...dd 7.05 3.50 186 3.60 -43.1PlatEag n EAGL ... ... ... 11.82 9.60 18 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 629 10.09 +.8PlayaHot n PLYA ... ... ...dd 12.27 9.41 333 10.81 +.2Plexus PLXS ... ... 22 66.78 49.20 86 59.49 -2.0PlugPowr h PLUG ... ... ...dd 3.21 1.53 3737 1.99 -15.7PlumasBc PLBC .36f 1.3 15 29.45 19.10 0 27.92 +20.3Plurlsght n PS ... ... ... 29.84 19.25 290 24.19 +21.0PluristemT PSTI ... ... ...dd 2.12 1.06 229 1.21 -12.3PoageBksh PBSK .24 1.2 23 21.00 17.20 1 19.60 -6.7PointrTel h PNTR ... ... 16 19.65 9.95 9 12.00 -35.5PointsInt g PCOM ... ... 49 17.41 7.70 42 16.29 +58.3PolarPwr n POLA ... ... ... 6.85 4.01 8 6.21 +24.0Polarity rs COOL ... ... ... 41.22 15.21 844 24.23 +4.4Pool Corp POOL 1.80f 1.2 32 157.52 97.25 195 152.20 +17.4PopeRes POPE 2.80 3.8 26 76.00 66.60 73.10 +4.8Popular BPOP 1.00 2.2 23 48.18 32.04 509 45.42 +28.0Popular pf BPOPN 1.68 6.8 ... 25.52 22.61 2 24.71 +1.8PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 23.50 +4.0PortolaPh PTLA ... ... ...dd 67.10 30.10 1229 38.00 -21.9Potbelly PBPB ... ... ...dd 13.75 10.60 127 13.15 +6.9PotltchDel PCH 1.60 3.2 27 56.35 43.85 240 50.25 +.7PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 41 34.92 +21.9 PwrInteg POWI .64f .9 37 86.60 60.55 138 73.90 +.5PS 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 6 1.85 -40.7tPrecipio n PRPO ... ... ... 28.16 .36 923 .36 -69.8PrecTh rs AIPT ... ... ...dd 2.50 .81 131 1.17 +15.9PfdBkLA PFBC 1.00f 1.6 18 67.88 48.89 96 62.12 +5.7PrefrmdLn PLPC .80 .9 41 96.83 44.95 17 89.35 +25.8PremFin s PFBI ... ... 12 26.05 16.78 23 19.27 -4.0Premier PINC ... ... ...dd 37.25 27.16 1439 36.37 +24.6Presbia n LENS ... ... ... 7.14 1.86 12 2.10 -44.4Presidio n PSDO ... ... ... 19.74 11.97 174 13.24 -30.9PriceTR TROW 2.80 2.4 21 127.43 73.48 1061 115.68 +10.2PrSmrt PSMT .70 .8 37 94.45 77.50 145 92.10 +7.0PrmEgy PNRG ... ... ...dd 71.00 43.50 71.00 +37.9PrimoWtr PRMW ... ... 88 19.23 10.47 398 17.51 +39.3Primoris PRIM .24 .9 20 30.00 23.61 200 27.51 +1.2PrinPrice 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 0 34.43 +9.5PrinMill ef GENY .06e ... ... 38.63 28.59 1 36.34 +4.7Prin US SC PSC ... ... ... 34.58 27.61 3 33.42 +5.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3tPrinFncl PFG 2.08f 3.9 11 75.59 52.55 1157 52.97 -24.9ProDex PDEX ... ... 18 8.00 5.35 1 6.65 -2.2ProPhaseL PRPH 1.00e ... ...dd 5.29 1.55 9 3.24 +87.4ProQRTher PRQR ... ... ...dd 7.45 2.75 46 7.25 +124.8PrUltBio s BIB ... ... ...q 69.62 48.12 86 55.32 -1.3PrUltPQ s TQQQ ... ... ...q 64.13 31.34 13838 56.85 +22.9ProDvrs h rs IPDN ... ... ... 7.99 2.45 18 3.85 -5.9ProrEng PFIE ... ... 1 5.30 1.19 3625 3.80 +97.9PrognicsPh PGNX ... ... ...dd 9.12 4.60 1102 8.10 +36.1ProgrsSoft PRGS .56 1.4 35 53.60 29.98 2025 40.93 -3.9Proofpoint PFPT ... ... ...dd 130.27 82.61 686 115.86 +30.5PShtQQQ rs SQQQ ... ... ...q 33.45 12.91 22169 14.46 -32.8ProS Ris n EQRR ... ... ... 51.48 38.13 7 47.91 +2.6PrUlNBio rs UBIO ... ... ... 46.35 25.80 40 31.66 -5.9ProUShBio BIS ... ... ...q 25.21 17.52 29 20.15 -8.6ProspctCap PSEC .72 10.7 8 8.37 5.51 1347 6.72 -.3ProtagTh n PTGX ... ... ...dd 23.97 5.50 256 6.72 -67.7ProteonTh PRTO ... ... ...dd 2.90 1.25 24 2.55 +34.2Proteos n PTI ... ... ... 8.61 1.41 237 2.79 -52.1Prothena PRTA ... ... ...dd 70.00 10.43 611 14.68 -60.8ProvidSv PRSC ... ... 21 79.59 48.25 141 79.00 +33.1ProvidBc n PVBC ... ... ... 29.60 19.75 4 26.75 +1.1ProvFnH PROV .56 2.9 20 20.00 17.62 12 19.35 +5.2PrudntlBcp PBIP .20 1.0 97 19.87 15.81 3 19.33 +9.8PsychmCp PMD .72f 3.9 18 27.99 15.99 11 18.55 -9.8tPulmatrix PULM ... ... ...dd 2.68 .42 1487 .44 -68.8PulseBio n PLSE ... ... ...dd 37.50 9.81 66 14.97 -36.6PumaBiotc PBYI ... ... ...dd 136.90 47.00 1300 56.35 -43.0PureAcq n PACQ ... ... ... 9.75 9.60 191 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 25 10.20 +.8PureCycle PCYO ... ... ...dd 10.25 6.55 45 9.50 +13.8PurplInv n PRPL ... ... ...dd 13.90 6.33 11 8.41 -16.3PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 37 12.22 .95 116 1.10 -65.9QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.95 +29.6QAD A QADA .29 .6 ...dd 55.35 30.20 53 50.30 +29.5QCR Hld QCRH .24 .5 19 50.00 39.85 31 47.90 +11.8QIWI plc QIWI .84e 5.4 15 25.28 13.67 151 15.45 -10.8Qorvo QRVO ... ... 96 86.84 62.68 597 80.48 +20.8Qualcom QCOM 2.48f 4.4 ...dd 69.28 48.56 11715 55.90 -12.7QualitySys QSII .70 3.5 32 20.60 12.24 219 19.89 +46.5Qualstar rs QBAK ... ... ... 13.50 5.05 22 7.85 -6.5Qualys QLYS ... ... 83 97.75 39.45 298 85.00 +43.2Quantenn n QTNA ... ... ... 21.17 9.60 284 15.89 +30.2tQuanterx n QTRX ... ... ...dd 24.81 14.14 147 14.08 -34.4Quartrhill g QTRH .05 ... 3 2.12 1.06 23 1.10 -40.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 8 1.99 -13.5QuickLog h QUIK ... ... ...dd 2.22 1.05 104 1.15 -33.9Quidel QDEL ... ... ...cc 70.28 26.52 318 66.30 +52.9QuinStreet QNST ... ... ...cc 14.65 3.36 798 13.03 +55.5Qumu Cp QUMU ... ... ...dd 3.28 1.42 19 2.14 -9.7Quotinet QTNT ... ... ... 9.02 2.78 378 8.18 +65.3QuratRet A QRTEA ... ... 19 29.11 20.15 2979 21.19 -13.2QuratRet B QRTEB ... ... 22 28.90 20.32 20.87 -15.0R -:R1 RCM n RCM ... ... ... 9.40 3.05 572 9.15 +107.5RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 37 32.49 +18.7RBC Bear ROLL ... ... 43 139.95 98.55 127 131.91 +4.4RCI Hosp RICK .12 .4 12 33.78 21.91 45 31.21 +11.5RCM RCMT 1.00e ... 24 7.50 4.63 6 4.95 -20.8RF Inds RFIL .08 1.1 17 8.95 1.75 60 7.40 +174.1RGC Res s RGCO .62 2.2 33 31.57 22.16 9 28.79 +6.3RLJ Ent rs RLJE ... ... ... 5.37 2.67 3 4.49 +22.0RMG Net rs RMGN ... ... ...dd 3.00 .75 106 1.22 +48.8RMR Gp h RMR 1.00 1.3 45 83.20 42.36 28 76.90 +29.7RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 134 4.55 +11.0RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 100 2.09 -62.4RaPhrm n RARX ... ... ...dd 23.38 4.78 228 9.90 +16.5sRadNet RDNT ... ... 95 14.85 7.40 379 15.15 +50.0RadaElc rs RADA ... ... ...dd 3.86 1.69 117 2.78 -9.7Radcom RDCM ... ... 54 22.45 17.00 32 19.80 -.3RadiSys RSYS ... ... ...dd 4.00 .53 223 .70 -30.3RadiusHlth RDUS ... ... ...dd 49.16 24.66 858 28.91 -9.0sRadware RDWR ... ... ...dd 25.28 15.82 156 25.24 +30.1RamacoRs n METC ... ... ... 9.35 3.81 63 7.11 +3.3Rambus RMBS ... ... ...dd 15.50 11.30 769 12.99 -8.6RandCap RAND ... ... 3 3.50 2.40 2.69 -10.9Randgold GOLD 2.00f 2.7 31 108.29 74.02 274 75.21 -23.9RandBcp n RNDB ... ... ... 17.45 13.36 5 16.58 +8.0Rapid7 n RPD ... ... ...dd 33.92 14.75 382 28.60 +53.3RaveRest RAVE ... ... ...dd 2.33 1.09 17 1.47 +.5RavenInds RAVN .52 1.3 1 42.40 26.70 61 38.95 +13.4ReShape rs RSLS ... ... ... 79.20 2.06 251 2.26 -89.8ReadIntlA RDI ... ... 12 17.50 14.37 22 16.17 -3.2sReadgIntB RDIB ... ... 20 27.66 18.00 7 26.22 +14.0tRealGSol rs RGSE ... ... ...dd 3.25 .60 6165 .61 -58.8RealNetwk RNWK ... ... ...dd 5.00 2.63 109 3.59 +5.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 20 22.30 -8.0tRealitCh n BCNA ... ... ... 24.47 22.44 5 22.45 -7.2RealmTh n RLM ... ... ... RealPage RP ... ... 71 61.95 35.00 634 54.95 +24.0ReataPh n RETA ... ... ...dd 43.69 19.31 135 35.08 +23.9ReconTech RCON ... ... ...dd 5.36 .64 806 1.40 +7.3tRecroPhm REPH ... ... ... 13.05 4.96 212 4.80 -48.1RedRobin RRGB ... ... 27 70.10 45.70 596 47.30 -16.1RedRkRs n RRR .40 1.2 ... 35.77 21.41 246 32.94 -2.4RedViolt n RDVT ... ... ...dd 46.40 4.35 50 8.68 -81.3Redn n RDFN ... ... ... 33.49 19.18 923 23.02 -26.5RedhillBio RDHL ... ... ... 11.25 4.30 76 8.09 +57.4Regenrn REGN ... ... 26 529.99 281.89 942 341.82 -9.1RegnxBio n RGNX ... ... 52 75.15 17.60 766 71.80 +115.9RegulusTh RGLS ... ... ...dd 1.52 .61 241 .65 -37.3Reis Inc REIS .76 3.6 ...dd 22.80 15.95 92 21.40 +3.6ReliantBcp RBNC .32 1.1 28 29.99 21.90 19 28.22 +10.1Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.83 +1.3RemarkHld MARK ... ... ...dd 15.10 2.12 567 4.00 -58.9Renasant RNST .80f 1.7 20 49.78 37.68 110 45.99 +12.5RenewEn REGI ... ... 5 18.45 9.50 626 17.55 +48.7RenminTi rs ABAC ... ... ... 4.76 1.90 88 2.83 -4.1RentACt RCII .32 2.2 25 14.94 7.22 2976 14.70 +32.4Replgn RGEN ... ... 67 47.26 29.56 302 46.80 +29.0RepBncp RBCAA .97 2.1 18 47.98 33.17 19 46.25 +21.6tRepFBcp FRBK ... ... 56 9.80 7.90 146 7.90 -6.5resTORbi n TORC ... ... ...dd 21.10 7.55 101 9.00 -46.7RschFrnt REFR ... ... ...dd 1.46 .60 24 .79 -24.0Resonant RESN ... ... ... 8.55 3.17 354 5.60 -25.0ResConn RECN .48 2.8 27 17.95 12.05 82 17.25 +11.7RestorRob n HAIR ... ... ...dd 11.95 2.61 41 3.25 -29.3RetailOpp ROIC .78 4.0 57 20.78 16.18 899 19.30 -3.3RetoEco n RETO ... ... ... 12.75 4.29 49 5.20 -26.2Retrophin RTRX ... ... ...dd 29.78 18.70 243 25.89 +22.9RevanceTh RVNC ... ... ...dd 37.45 22.05 488 27.90 -22.0RevenHo n RVEN ... ... ... 6.75 2.32 0 3.90 -15.8RevolutL rs RVLT ... ... ... 8.10 2.95 64 3.96 +20.4ReWalkRob RWLK ... ... ...dd 3.20 .85 109 .96 -12.7RhythmP n RYTM ... ... ...cc 37.23 16.80 552 31.71 +9.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 257 7.04 -8.9RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0sRiceBran RIBT ... ... ...dd 2.03 .90 345 2.03 +37.2RichrdElec RELL .24 2.5 ... 9.75 5.31 18 9.49 +40.8RigelPh RIGL ... ... ...dd 4.71 2.14 1576 2.85 -26.5tRigNet RNET ... ... ...dd 19.50 10.75 50 10.60 -29.1RiminiSt n RMNI ... ... ... 10.40 .25 35 6.62 -16.3RiotBlck RIOT 1.00p ... ... 46.20 3.08 239 6.56 -76.9RiseEdCy n REDU ... ... 23 18.60 9.50 89 14.08 -4.8RittrPh rs RTTR ... ... ... 7.50 1.83 168 2.52 -23.4RivrvwBcp RVSB .12 1.4 18 9.75 6.50 27 8.52 -1.7RocktPh n RCKT ... ... ... 24.28 3.40 309 19.25 +84.4tRockwllM RMTI ... ... ...dd 8.70 4.45 1056 4.41 -24.2sRockyBr RCKY .48f 1.6 20 30.80 12.20 139 30.30 +60.3RkyMChoc RMCF .48 4.4 11 12.60 10.76 3 10.94 -7.1Roku n ROKU ... ... ...dd 58.80 15.75 6351 41.62 -19.6Rosehill n ROSE ... ... ... 10.84 5.52 6 8.06 +2.5Rosehill 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 87.22 52.85 1874 85.10 +6.0RoyGld RGLD 1.00 1.1 ...dd 94.39 76.15 432 91.36 +11.3Rubicon rs RBCN ... ... ... 9.75 6.71 2 7.93 -.6RmblOn B n RMBL ... ... ... 7.05 3.53 17 5.76 +10.9RushEntA RUSHA ... ... 27 55.40 35.32 170 43.31 -14.8RushEntB RUSHB ... ... 34 52.76 34.60 18 43.75 -9.3RuthsHosp RUTH .44 1.6 27 29.00 17.95 132 28.30 +30.7Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 246 112.38 +7.9S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 69 43.28 +8.7S&WSeed SANW ... ... ... 4.40 2.90 17 3.15 -19.2sSB FinGp SBFG .32f 1.6 14 20.35 15.61 24 20.25 +9.5SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 19.50 +8.9SB OneBc SBBX .30f 1.0 24 32.85 19.75 37 29.95 +11.5SBA Com SBAC ... ... ...cc 177.67 132.21 735 164.93 +1.0SEI Inv SEIC .60f 1.0 22 78.35 52.20 503 62.79 -12.6tSelasLf rs SLS ... ... ... 19.41 3.38 215 3.53 -55.1SG Blck n SGBX ... ... ... 7.00 3.70 2 5.08 -15.1SGOCO rs SGOC ... ... ... 2.29 .90 10 1.20 +12.7SI Fincl SIFI .24 1.6 15 16.45 13.75 10 14.95 +1.7SIGA Tc n SIGA ... ... ... 7.54 5.61 352 6.00 +1.5SLM Cp SLM ... ... 16 12.46 9.65 3831 11.41 +1.0SLM Cp pfB SLMBP 3.32e 4.7 ... 74.65 65.20 70.20 +2.1SmartGlb n SGH ... ... 7 56.69 14.81 880 31.71 -5.9SMTC hg SMTX ... ... ... 3.18 1.12 121 2.81 +48.3SORL SORL ... ... 3 8.70 3.70 93 4.63 -31.1SP Plus SP ... ... 22 41.70 29.23 105 38.15 +2.8SPAR Gp h SGRP ... ... ... 3.75 .99 14 1.28 +4.1tSpdDorWrF DWFI ... ... ... 26.06 23.59 216 23.67 -6.4SPI Eng rs SPI ... ... ... 2.61 .33 5949 .44 -31.1SPS Cmce SPSC ... ... 94 78.57 45.02 172 74.41 +53.1SS&C Tch s SSNC .28 .5 33 55.25 36.48 1322 51.87 +28.1SSLJ.cm n SSLJ ... ... ... 5.75 3.12 36 3.89 +10.8SSR Mng g SSRM ... ... 21 11.44 7.64 550 9.69 +10.2SVB FnGp SIVB ... ... 25 329.65 159.44 655 291.65 +24.8SabanCap n SCAC ... ... ... 10.20 9.84 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.64 +1.1SabraHltc SBRA 1.78e 8.1 17 25.27 15.78 1106 21.97 +17.0SabreCorp SABR .56 2.3 29 26.78 17.30 4942 24.63 +20.1SAExplr rs SAEX ... ... ...dd 3.58 1.18 1302 1.52 -30.9SaftyInsGr SAFT 3.20 3.7 22 89.15 67.40 27 85.35 +6.2SageThera SAGE ... ... ...dd 195.97 59.57 484 151.85 -7.8Saia Inc SAIA ... ... 39 87.05 47.10 227 81.15 +14.7SalemMda SALM .26 5.7 17 7.50 3.10 108 4.60 +2.2SalisbryBc SAL 1.12 2.5 16 51.80 34.65 44.20 -1.0SanderFm SAFM 1.28 1.2 8 176.43 96.80 438 103.98 -25.1SndySpr SASR 1.12f 2.7 19 43.87 36.41 98 41.32 +5.9Sanlp JBSS 2.00e ... 26 77.76 54.32 77 75.66 +19.6SangTher SGMO ... ... ...dd 27.50 8.00 2792 13.90 -15.2Sanmina SANM ... ... 17 42.95 24.60 569 29.35 -11.1Sano rt GCVRZ ... ... ... .54 .27 15 .47 +24.2Sapiens SPNS .20e 2.1 49 14.30 8.01 4 9.74 -15.5SareptaTh SRPT ... ... ...dd 176.50 32.36 2809 133.75 +140.4Savara rs SVRA ... ... ...dd 17.19 5.07 450 11.31 -23.8 scPhrma n SCPH ... ... ...dd 18.17 5.21 64 5.71 -52.8ScanSource SCSC ... ... 14 45.35 31.40 79 40.75 +13.8Schmitt h SMIT ... ... ...dd 4.47 1.55 2.38 -13.1Schnitzer SCHN .75 2.2 9 38.85 21.35 353 34.50 +3.0ScholRck n SRRK ... ... ... 27.02 14.00 89 15.80 +1.9Scholastc SCHL .60 1.4 ...dd 46.59 33.51 58 44.20 +10.2Schulmn SHLM .82 1.8 33 44.75 25.00 119 44.55 +19.6SciGames SGMS ... ... ...dd 62.80 24.05 973 49.15 -4.2ScrippsEW SSP .05p ... 44 20.35 10.69 388 13.69 -12.4Scynexis SCYX ... ... ...dd 2.50 1.05 323 1.65 -28.9SeaChange SEAC ... ... ... 4.03 2.40 251 3.36 -14.5SeacstBkg SBCF ... ... 25 33.51 20.58 274 31.93 +26.7SeagateT STX 2.52 4.5 15 62.70 30.60 1688 56.36 +34.7SeanrgM rs SHIP ... ... ...dd 1.66 .70 28 .88 -15.9Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1143 2.26 -36.9SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 46 2.15 -17.3SeaSpine n SPNE ... ... ...dd 14.31 8.76 37 12.57 +24.2SeattGen SGEN ... ... ...dd 69.71 45.31 735 64.96 +21.4SecndSight EYES ... ... ...dd 2.58 .90 198 1.68 -12.0ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 227 8.70 -9.9SecWkA A n SCWX ... ... ...dd 13.38 7.83 92 12.13 +36.8SecNtl lf SNFCA .23t ... 3 6.24 4.05 6 5.15 +3.0SelectBc lf SLCT ... ... 25 14.06 10.90 25 13.42 +6.2SelIncREIT SIR 2.04 9.1 19 26.26 17.90 388 22.42 -10.8SelectaB n SELB ... ... ... 24.02 7.95 197 12.84 +30.9SelectvIns SIGI .72 1.3 18 62.40 46.28 87 55.30 -5.8SmLEDS rs LEDS ... ... ...dd 10.49 1.61 284 3.63 -2.7Semtech SMTC ... ... 58 51.90 31.30 394 47.05 +37.6SenecaB SENEB ... ... 24 35.95 27.45 28.10 -17.4SenecaA SENEA ... ... 10 36.60 26.45 11 26.95 -12.4SenesTc n SNES ... ... ...dd 6.40 .30 511 1.75 +143.1SenHous SNH 1.56 8.6 12 22.01 14.86 1188 18.13 -5.3SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 8 25.14 -.5SenHous 46 SNHNL 1.56 6.1 ... 27.38 24.97 28 25.68 -4.4Senmiao n AIHS ... ... ... 8.91 5.00 25 5.53 -2.1Senomyx SNMX ... ... ...dd 1.71 .56 32 1.19 -8.5SensusHlt n SRTS ... ... ... 7.71 3.43 6 7.16 +38.7SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 10 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 6 10.10 +1.3SeqentialB SQBG ... ... ...dd 4.08 1.36 160 2.07 +16.3SeresTh n MCRB ... ... ...dd 17.42 6.65 166 9.20 -9.3SvcSource SREV ... ... ...dd 4.47 2.61 215 4.01 +29.8ServiFst s SFBS .44 1.0 22 44.85 32.54 77 42.44 +2.3SesenBio SESN ... ... ...dd 3.50 .62 956 1.99 +145.4SevStars h SSC ... ... ...dd 7.00 1.26 206 1.90 -58.8SevernBc SVBI .12 1.4 40 8.80 6.70 2 8.70 +19.9SharingE rs SEII ... ... 43 12.40 2.61 48 3.46 -54.3Sharps SMED ... ... ...dd 5.73 3.46 13 3.86 -5.6SharpSprg SHSP ... ... ...dd 9.50 3.07 187 8.70 +97.5ShndTele s SHEN .26f .8 ... 41.80 28.00 102 33.45 -1.0ShiftPixy n PIXY ... ... ... 11.64 2.00 81 2.71 -5.9Shiloh SHLO ... ... 38 14.97 6.45 48 8.65 +5.5Shineco n TYHT ... ... ... 4.60 1.31 28 1.74 -24.3Shire SHPG 1.05e .6 87 177.51 123.73 1589 168.41 +8.6ShoeCarnvl SCVL .32f 1.0 23 34.98 15.08 177 33.54 +25.4ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 20 18.98 +13.7ShotSpot n SSTI ... ... ... 41.67 9.33 97 37.60 +167.6Shuttery SFLY ... ... ...cc 100.34 39.76 388 90.62 +82.2SiebertFn SIEB .10a 1.0 ...dd 21.61 3.60 18 9.88 -26.8SiennaBi n SNNA ... ... ... 29.25 13.37 26 15.52 -14.5Sientra SIEN ... ... ...dd 21.06 8.79 373 19.46 +38.4SierraBc BSRR .64 2.3 17 29.96 23.10 44 28.01 +5.5SierOnc g n SRRA ... ... ...dd 4.09 1.12 240 2.95 -20.9SierraWr SWIR ... ... 15 31.40 15.10 224 15.95 -22.0SifyTech SIFY .02e .9 ... 2.10 .40 76 1.94 +89.5SigmaDsg SIGM ... ... ...dd 7.00 5.50 89 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .89 71 .94 -56.3Sigmatr SGMA ... ... 14 11.61 5.26 9 7.44 -26.5SignatBk SBNY ... ... 24 161.92 116.68 564 127.24 -7.3SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 252 26.67 -9.3SilcLtd SILC 1.00 2.6 17 77.95 32.00 45 37.85 -46.0SilcnLab SLAB ... ... 92 110.70 66.35 186 100.05 +13.3SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 293 52.68 -.5SilvrSun n SSNT .06e ... ...cc 5.22 2.90 0 3.98 -5.9Silvercrest SAMG .56 3.4 23 17.40 11.85 18 16.35 +1.9SimmnsFst s SFNC .60 2.0 19 33.45 24.98 269 30.40 +6.5SimplyGd n SMPL ... ... ... 16.01 10.93 872 14.49 +1.6SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.1 47 23.90 12.05 79 22.25 +38.2tSina SINA ... ... 43 124.60 81.45 1265 83.13 -17.1Sinclair SBGI .72 2.2 13 40.15 26.50 830 32.45 -14.3SinoGlobl SINO ... ... ...dd 3.84 1.04 59 1.17 -54.3Sinovac h SVA ... ... ...dd 8.75 6.25 6 7.46 -5.3SiriusXM SIRI .04 .6 38 7.70 5.17 38416 6.82 +27.2SitoMobl rs SITO ... ... ...dd 8.60 2.31 143 2.40 -64.3SkySolar SKYS ... ... ...dd 2.43 .82 118 1.20 -20.0SkyWest SKYW .40 .8 14 60.65 31.75 173 51.00 -4.0SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1279 96.56 +1.7SleepNmbr SNBR ... ... 21 40.72 27.44 495 29.82 -20.7SmartFn rs SMBK ... ... 24 27.50 20.50 16 25.87 +19.2SmartSnd n SND ... ... ... 11.06 4.81 1193 4.94 -43.0SmthM hrs SMSI ... ... ...dd 3.41 .88 123 2.29 -19.4SocilRltyA n SRAX ... ... ...dd 7.95 1.11 72 4.62 -18.2SocketM n SCKT ... ... ... 4.59 2.31 1 2.47 -30.9SodaStrm SODA ... ... 30 98.26 49.73 130 84.14 +19.6Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 16 7.61 -28.9SolarCap SLRC 1.64 8.1 12 22.55 19.70 100 20.30 +.4SolarSCap SUNS 1.41 8.6 14 18.40 16.10 27 16.33 -8.1SolarEdg n SEDG ... ... 24 70.74 19.06 1108 49.50 +31.8Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 147 2.35 +30.6SolidBio n SLDB ... ... ...dd 54.84 6.83 200 34.75 +53.6Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0tSoligenix n SNGX ... ... ... 3.70 .95 1347 .92 -58.5SonicCorp SONC .64 1.8 22 36.15 22.11 826 34.91 +27.0SonicFdry SOFO ... ... ...dd 4.18 2.05 5 2.24 -25.5tSonomaPh SNOA ... ... ...dd 7.20 2.40 22 2.43 -55.4Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 1104 2.77 +22.0SorrentoTh SRNE ... ... 36 10.65 1.50 2939 7.20 +89.5SotherlyH SOHO .48f 7.0 ...cc 7.08 5.78 31 6.83 +5.9SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.39 -1.0SthrlyH pf C SOHOO 1.97 7.7 ... 25.98 24.50 1 25.44 +.3SouMoBc s SMBC .44 1.1 18 41.49 30.48 10 39.51 +5.1SoundFin SFBC .56f 1.5 22 39.00 29.55 38.30 +12.6SouthState SSB 1.36f 1.6 24 94.50 78.60 115 87.60 +.5SthnFstBsh SFST ... ... 20 48.75 33.25 12 44.80 +8.6SoNatBcVa SONA .32 1.8 33 18.24 15.11 48 17.68 +10.3SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 118 33.60 -.2SparkEn s SPKE .72 7.4 ...dd 22.85 8.60 101 9.80 -21.0SparkEn pf SPKEP 2.19 9.2 ... 27.49 21.90 26 23.77 -10.7SparkTh n ONCE ... ... ...dd 94.00 41.06 443 82.62 +60.7SpartnMot SPAR .10 .7 26 19.45 8.50 711 14.80 -6.0SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 234 25.68 -3.7SpectPh SPPI ... ... ...dd 23.50 7.12 2121 21.14 +11.6SperoTh n SPRO ... ... ... 19.00 9.66 33 14.58 +24.1Sphr3D grs ANY ... ... ... 7.23 .32 302 .47 -80.8Spherix rs SPEX ... ... ...dd 4.75 .95 104 1.06 -24.2SpirtTex n STXB ... ... ... 22.55 20.04 3 20.66 -5.4Splunk SPLK ... ... ...dd 121.64 55.92 2788 98.19 +18.5SpokHldgs SPOK .50 3.3 34 18.85 13.75 58 15.05 -3.8SportsWhs SPWH ... ... 11 6.99 3.40 353 5.29 -20.0SprBkPh n SBPH ... ... ...dd 18.93 10.81 39 12.48 -7.1SprottFoc FUND .75e 9.6 ...q 8.39 7.20 91 7.77 -1.9Sprouts SFM ... ... 23 28.29 17.55 1411 22.38 -8.1StaarSur STAA ... ... ... 34.00 9.85 392 31.00 +100.0Staff360 rs STAF ... ... ... 5.70 1.14 35 1.38 -56.2Stamps.cm STMP ... ... 29 285.75 140.45 279 248.35 +32.1Std AVB n STND ... ... ... 31.60 30.05 1 30.26 -2.6StarBulk rs SBLK ... ... ...dd 14.60 8.52 840 13.00 +15.5StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.78 +1.8StarsGp g TSG ... ... ... 38.95 15.85 3186 35.55 +52.6tStarbucks s SBUX 1.44f 3.0 22 61.94 49.84 33161 48.54 -15.5StatAutF STFC .40 1.3 ...cc 34.31 22.11 161 31.71 +8.9StateBkFn STBZ .80 2.4 21 35.99 25.41 253 33.15 +11.1SteadyM n STDY ... ... 10 6.90 2.60 558 4.50 +21.6StealthGas GASS ... ... 16 4.70 2.90 42 3.84 -11.9SteelCon STCN ... ... ... 2.90 1.46 77 2.03 -18.5StlDynam STLD .75 1.6 18 52.10 32.20 1382 45.89 +6.4SteinMart s SMRT .30 12.2 ...dd 4.04 .48 607 2.46 +112.1StellrAcq n STLR ... ... ... 10.49 9.99 0 10.38 +1.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 114 16.35 +4.8Stericycle SRCL ... ... ...dd 83.25 56.64 531 64.62 -5.0Stericyc pf SRCLP 5.25 10.8 ... 68.36 43.93 5 48.51 -8.4SterlBcp n SBT .04 .3 ... 14.98 12.00 267 13.33 +5.0SterlCons STRL ... ... 22 18.90 9.42 223 13.23 -18.7SMadden SHOO .80 ... 24 55.50 37.25 314 54.10 +15.8Stewrdshp SSFN .12 1.1 14 12.75 8.50 10 11.15 +8.7StitchFix n SFIX ... ... ... 30.82 14.48 2026 28.46 +10.2StockYBc s SYBT .92 2.4 19 41.90 31.90 55 38.60 +2.4StoneCastle BANX 1.52 6.7 17 24.92 19.98 21 22.76 +13.1StrataS rs SSKN ... ... ...dd 2.81 1.06 110 2.08 +69.1Stratasys SSYS ... ... ...dd 26.54 17.17 311 18.91 -5.3Strattec STRT .56 1.8 17 49.20 30.05 16 30.90 -29.0StratusPrp STRS 1.00e ... 55 35.90 27.25 2 31.55 +6.2Strayer STRA 1.00 .9 33 116.10 76.40 94 112.86 +26.0StreamHlth STRM ... ... ... 2.82 .92 6 1.41 -16.6StrgbrBio n SBBP ... ... ... 9.25 5.20 379 5.85 -19.3SummerInf SUMR ... ... ...dd 2.25 .72 14 1.30 -13.3SumFWV SMMF .52 1.9 14 28.16 20.93 8 27.22 +3.4SmtStB s SSBI .48 3.1 22 16.05 11.65 1 15.43 +22.5SumTher n SMMT ... ... ...dd 16.86 2.17 713 2.38 -78.5SunHydrl SNHY .36 .7 41 70.83 40.86 88 48.64 -24.8SundEng n SNDE ... ... ... 9.59 3.61 12 5.35 -9.9SunesisP rs SNSS ... ... ...dd 7.69 1.82 285 2.06 -44.2SunOpta STKL ... ... ...dd 10.20 6.27 123 8.30 +7.1SunPower SPWR ... ... ...dd 11.70 6.46 1083 7.74 -8.2Sunrun n RUN ... ... 11 14.35 4.21 1986 13.05 +121.2Sunworks n SUNW ... ... ... 2.14 .90 109 1.00 -4.6SuperMicro SMCI ... ... 17 27.90 16.10 619 23.75 +13.5tSuperCom SPCB ... ... ...dd 4.95 1.66 129 1.55 -60.5SupercdT rs SCON ... ... ...dd 1.89 .85 34 .94 -13.8SupGpCos s SGC .38 1.8 19 28.85 19.69 24 21.23 -20.5Supernus SUPN ... ... 43 61.10 33.30 738 58.35 +46.4supprt.cm rs SPRT ... ... ...dd 3.15 2.01 18 2.91 +20.2SurfaceOn n SURF ... ... ... 18.18 12.08 208 16.19 +21.5SurgPtrs n SGRY ... ... ...dd 24.05 7.10 344 15.30 +26.4Surmodic SRDX ... ... ...cc 57.75 24.25 112 55.15 +97.0SykesEnt SYKE ... ... 50 34.49 25.77 178 29.11 -7.4Symantec lf SYMC .30 1.5 10 34.20 18.85 14878 20.29 -27.7Synacor SYNC ... ... ...dd 3.95 1.35 32 2.00 -13.0Synalloy SYNL .13m .7 ...dd 21.35 10.30 24 19.68 +46.8Synaptics SYNA ... ... ...dd 59.67 33.73 544 49.78 +24.6tSyndaxP n SNDX ... ... ...dd 15.20 6.97 387 6.93 -20.9SyneosH h SYNH ... ... ...dd 60.33 31.10 592 46.85 +7.5SynrgyPh SGYP ... ... ...dd 4.84 1.43 2253 1.71 -23.3Synlogic rs SYBX ... ... ...dd 23.00 8.73 102 9.53 -1.8Synopsys SNPS ... ... 42 94.80 71.94 778 84.99 -.3Syntel SYNT 15.00e ... 15 34.19 15.88 318 31.98 +39.1Synthes rs SES ... ... ... 5.44 2.00 2 3.28 +15.5Sypris SYPR .08 4.9 ...dd 1.90 1.25 4 1.62 +17.4SyrosPhar n SYRS ... ... ... 24.38 6.30 135 10.16 +4.4T -:T-MobileUS TMUS ... ... 23 66.52 54.60 4004 59.86 -5.7TAT Tch h TATT .34e 4.3 18 11.65 7.50 0 7.85 -25.2tTCG BDC n CGBD 1.48a 8.7 11 20.30 16.76 416 17.04 -15.0TCP Cap TCPC 1.44 10.0 11 17.03 13.72 244 14.33 -6.2TD Ameritr AMTD .84 1.5 32 63.01 40.62 1625 55.44 +8.4TDH Hld n PETZ ... ... ... 31.75 3.17 96 4.71 -16.5TESSCO TESS .80 4.7 34 24.85 12.15 18 17.10 -15.1TFS Fncl TFSL .68 4.3 53 16.62 14.32 113 15.78 +5.6TG Thera TGTX ... ... ...dd 17.35 7.25 791 13.15 +60.4THL Credit TCRD 1.08 13.7 8q 10.25 7.70 135 7.86 -13.1tTMSR Gl s TMSR ... ... 79 6.37 3.61 0 3.55 -28.7TOP Shi rs TOPS ... ... ... 624.00 .69 570 .97 -61.4TPI Co n TPIC ... ... ... 30.19 16.35 513 29.51 +44.2 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 13 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 60

TSR Inc TSRI ... ... 39 9.40 3.80 65 6.95 +33.7TTEC Hl TTEC .54f 1.5 33 43.75 29.70 49 35.00 -13.0TTM Tch TTMI ... ... 40 19.62 12.76 731 17.71 +13.0sTabula n TRHC ... ... ...cc 65.57 12.63 475 64.01 +128.2TactSys n TCMD ... ... ...cc 57.60 22.72 111 51.98 +79.4Taitron h TAIT .10 6.0 ...dd 2.13 1.22 8 1.67 -.6TakeTwo TTWO ... ... ...dd 129.25 70.39 2195 118.06 +7.5Talend n TLND ... ... ...dd 64.55 33.67 275 59.01 +57.4TandmD rs TNDM ... ... ...dd 25.50 2.14 3186 22.39 +848.7TandyLthr TLF ... ... 12 9.05 6.79 7 7.80 +.6Tantech n TANH ... ... ... 4.54 2.25 111 2.77 +7.4Taoping h TAOP ... ... ...dd 5.20 .84 57 1.30 -12.2Tapimmu n TPIV ... ... ... 13.55 2.58 207 9.28 +136.7Tarena TEDU .28e 3.7 ...dd 21.70 7.11 221 7.53 -49.8TaylrDv TAYD ... ... 22 15.14 9.70 10.27 -23.5TechData h TECD ... ... 27 111.10 75.31 247 82.69 -15.6TechComm TCCO ... ... ...dd 15.40 3.80 22 4.54 -60.3TechTarg TTGT ... ... ... 30.18 9.11 432 27.90 +100.4Tecnoglass TGLS .56 6.6 20 9.88 5.50 39 8.46 +15.1Tecogen TGEN ... ... ... 4.20 2.05 3 3.60 +33.3Telenav TNAV ... ... ...dd 8.65 4.50 41 5.80 +5.5Teligent TLGT ... ... ...dd 9.41 2.43 475 3.46 -4.7Tellurian rs TELL ... ... ...dd 13.74 6.45 971 8.42 -13.6TenaxTh rs TENX ... ... ... 15.80 4.41 9 6.22 -36.5TerrFmP lf TERP 2.13e 18.3 ... 14.20 9.55 738 11.66 -2.5TerritBcp TBNK .80a 2.6 16 33.00 28.12 5 31.25 +1.2Tesaro TSRO ... ... ...dd 150.17 38.40 1278 44.23 -46.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 8384 349.93 +12.4TetraTc TTEK .48f .8 23 58.70 39.95 306 57.45 +19.3Tetraphase TTPH ... ... ...dd 8.75 2.05 480 3.48 -44.8TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 1 25.50 +.9TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 13 25.32 -.9TxCapBsh TCBI ... ... 23 103.05 69.65 583 92.20 +3.7TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 75.92 4180 109.10 +4.5TexRdhse TXRH 1.00 1.5 31 69.43 44.29 807 67.11 +27.4The9Ltd rs NCTY ... ... ... 5.04 .95 132 1.05 -45.5TherapMD TXMD ... ... ...dd 7.66 4.04 2638 6.67 +10.4TherpxBio n TRPX ... ... ... 7.69 3.84 24 4.18 -21.7TheravBio TBPH ... ... ...dd 43.44 21.27 255 22.90 -17.9TheStreet TST .10 4.6 4 2.29 .75 125 2.19 +51.01347PrpIns PIH ... ... 45 8.30 6.55 0 7.20 -.61347PrIn pf PIHPP ... ... ... 28.00 24.15 0 25.59 +4.9ThundBr un TBRGU ... ... ... 10.05 10.00 111 10.04 -.1TiGenix n TIG ... ... ... 48.00 19.24 0 40.95 +78.8TiberAcq n TIBR ... ... ... 9.74 9.55 5 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 0 10.12 +1.0TileShop TTS .20 ... 34 20.90 5.15 588 7.90 -17.7TmbrlndBc TSBK .52a 1.4 19 37.39 22.37 24 37.08 +39.7tTintri n TNTR ... ... ... 7.75 .14 1699 .14 -97.2Tiptree TIPT .14f 2.0 21 7.24 5.35 40 6.85 +15.1TitanMach TITN ... ... ...dd 25.09 11.68 215 15.54 -26.6TitanPh rs TTNP ... ... ... 2.85 .60 39 1.08 -18.5TivityHlth TVTY ... ... 22 48.50 29.95 488 35.90 -1.8Tivo Cp TIVO .72 5.3 ...cc 20.18 12.25 455 13.65 -12.5Tocagen n TOCA ... ... ... 14.66 8.31 221 9.27 -9.6TonixPh rs TNXP ... ... ...dd 5.11 2.70 189 4.58 +32.8TopImage TISA ... ... ...dd 1.75 .95 5 1.02 -10.5Torchlght TRCH ... ... ...dd 1.81 .95 73 1.30 -3.0tTowerSemi TSEM ... ... 12 36.69 21.88 533 22.03 -35.4sTownSprts CLUB ... ... ...dd 13.70 4.28 315 13.90 +150.5TowneBank TOWN .64f 2.0 ... 35.30 27.85 107 32.35 +5.2TraconPh n TCON ... ... ...dd 3.95 2.00 48 2.70 -19.4TractSupp TSCO 1.24f 1.6 23 82.68 49.87 1152 77.95 +4.3TradDsk A n TTD ... ... ... 94.49 40.70 621 92.21 +101.6TrnWEnt TWMC ... ... 3 3.10 .80 37 .95 -47.9TransAct TACT .36 3.0 31 15.80 8.35 5 11.95 -9.8Transcat TRNS ... ... 28 21.14 11.95 13 18.80 +31.9TransGlb TGA .20 7.4 ...dd 2.84 1.07 793 2.72 +89.0TranslBio n TBIO ... ... ... 3053 11.52 TravelCtrs TA ... ... ...dd 5.85 2.95 82 3.55 -13.4TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 7 24.22 -4.1TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 2 24.06 -4.5Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 6 23.76 -4.9Travelzoo TZOO ... ... 64 18.50 5.75 66 17.35 +169.0TrmntMtg n TRMT ... ... ...dd 17.94 11.10 18 13.01 -11.4Trevena TRVN ... ... ...dd 3.10 1.34 959 1.50 -6.3Tricida n TCDA ... ... ... 4009 26.00 TriCoBsh TCBK .68 1.8 22 43.80 33.36 118 38.38 +1.4TridntAcq n TDAC ... ... ... 9.78 9.72 9.76 +.1TridntAcq un TDACU ... ... ... 10.14 10.01 10.03 TrilliumTh TRIL ... ... ... 13.30 4.15 434 5.65 -22.1TriMas h TRS ... ... 21 30.40 20.10 78 29.00 +8.4Trimble TRMB ... ... 45 45.70 32.01 1775 32.74 -19.4TrinityBio TRIB .88 18.1 6 6.54 4.22 70 4.86 -4.7TrinMrg n TMCX ... ... ... 9.78 9.72 1 9.78 +.2TrinMrg un TMCXU ... ... ... 10.19 10.00 4 10.18 +1.7TripAdvis TRIP ... ... ...cc 60.12 29.50 1848 56.65 +64.4TriStCap TSC ... ... 18 27.25 20.30 45 25.80 +12.2TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 10 26.10 +.7TriumphBc TBK ... ... 23 44.05 23.30 111 40.95 +30.0Trivago n TRVG ... ... ... 24.27 4.25 311 4.61 -32.6Tronc TRNC ... ... ...cc 24.74 11.97 82 17.47 -.7tTrovagn rsh TROV ... ... ... 19.56 .79 1033 .78 -78.9TrueCar TRUE ... ... ...dd 21.75 8.75 862 10.08 -10.0TruettHrst THST ... ... ...dd 2.50 1.26 20 1.50 -27.5Trupanion TRUP ... ... ...dd 42.39 20.52 248 38.59 +31.8TrstNY TRST .26 2.9 17 9.70 7.30 238 8.90 -3.3Trustmk TRMK .92 2.8 18 35.09 28.16 373 32.82 +3.0T2 Biosys TTOO ... ... ...dd 9.98 2.50 393 8.00 +94.2Tucows grs TCX ... ... 47 71.75 49.70 136 61.00 -12.9TuesMrn TUES ... ... ...dd 4.10 1.65 264 2.95 +7.3Tuniu TOUR ... ... ...dd 9.88 5.81 230 8.37 +9.1TurtleBc rs HEAR ... ... ... 24.35 1.64 1128 21.00 +1058.9s21stCFoxA FOXA .36 .7 23 49.24 24.81 16553 49.79 +44.2s21stCFoxB FOX .36 .7 21 48.86 24.30 5817 49.33 +44.621Vianet VNET ... ... 34 9.59 4.17 860 8.88 +11.3TwinDisc lf TWIN .36 1.5 ...dd 31.95 15.11 30 24.63 -7.3TwoRvrBc TRCB .18 .9 22 20.75 16.51 15 19.11 +5.42U TWOU ... ... ...dd 98.58 44.69 672 84.40 +30.8TymeTch n TYME ... ... ... 9.50 2.01 281 3.44 -46.1U -:US AutoPts PRTS ... ... 2 3.37 1.40 694 1.45 -42.5tUS Concrte USCR ... ... ...cc 86.35 51.55 677 51.30 -38.7US Gld rs USAU .21e ... ... 3.32 1.05 41 1.25 -23.1UFP Tch UFPT ... ... 27 34.00 25.88 10 31.55 +13.5UMB Fn UMBF 1.16 1.5 21 82.14 62.27 182 76.39 +6.2sUSEcology ECOL .72 1.1 42 63.35 44.50 52 63.75 +25.0USGlobInv GROW .03 1.9 ... 7.49 1.25 155 1.62 -58.5USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 503 13.85 +42.1 USA Trk USAK ... ... ...cc 29.15 7.01 148 22.96 +26.6UTStarcm UTSI ... ... 15 6.51 1.97 87 4.12 -26.8Ubiquiti UBNT .17 .2 23 89.99 47.78 373 84.96 +19.6UltaBeauty ULTA ... ... 25 291.56 187.96 857 239.67 +7.2UltimSoft ULTI ... ... ...cc 282.39 181.59 287 254.97 +16.8UltraClean UCTT ... ... 7 34.59 15.36 866 15.99 -30.7UltPetro n UPL ... ... ... 11.02 1.54 2393 2.20 -75.7Ultragenyx RARE ... ... ...dd 86.10 41.67 517 76.14 +64.2Ultralife ULBI ... ... 26 10.95 5.80 18 9.45 +44.3Umpqua UMPQ .80 3.5 22 24.89 16.77 1581 22.74 +9.3UniQure QURE ... ... ... 40.99 5.75 789 38.55 +96.8UnicoA UNAM ... ... ...dd 11.30 7.17 0 7.85 -8.2UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 480 39.42 +9.0UnionBkVT UNB 1.20 2.3 25 55.00 40.05 2 52.35 -1.1UnBnOH UBCP .52 3.9 19 14.00 11.55 2 13.40 +1.1UtdBOH UBOH .48 2.2 12 23.50 20.35 2 22.05 -.7UBSI UBSI 1.36 3.7 22 40.65 31.70 565 36.75 +5.8UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 2 27.45 +33.6UtdCmBks UCBI .60f 1.9 20 34.18 24.47 507 31.18 +10.8UCmntyFn UCFC .24 2.2 19 11.59 7.81 177 11.04 +20.9UtdFnBcp UBNK .48 2.7 16 19.35 15.47 64 17.61 -.2UtdFire UFCS 1.24f 2.3 34 58.46 38.95 48 54.34 +19.2UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 61 19.48 +12.9UtdNtrlF UNFI ... ... 13 52.69 32.52 388 43.09 -12.5USecBcCA UBFO .36 3.3 24 11.65 8.45 12 11.05 +.5US Engy rs USEG ... ... ...dd 1.96 .64 1643 1.30 -13.3USLime USLM .54 .6 24 101.40 70.56 1 83.24 +8.0UtdTherap UTHR ... ... 7 152.55 100.57 324 111.47 -24.7UtdGrdian UG 1.50e 8.0 28 21.33 15.00 2 18.85 +1.9UnitGrp UNIT 2.40 12.1 51 26.74 13.81 2594 19.88 +11.7UnityBcp UNTY .28f 1.2 19 24.25 16.15 12 23.50 +19.0UnityBio n UBX ... ... ... 20.48 12.75 108 14.89 -10.6tUnivDisp OLED .24 .3 51 209.00 80.63 1138 83.00 -51.9UnvElc UEIC ... ... 22 72.50 26.97 211 33.40 -29.3UnivFor s UFPI .35e 1.0 21 39.58 25.93 146 36.44 -3.1UnvLogist ULH .42f 1.6 19 28.15 14.05 62 26.25 +10.5UnvStainls USAP ... ... 55 31.20 17.30 116 23.98 +12.0UnivstPa UVSP .80 2.9 16 32.35 26.61 73 27.85 -.7UnumTh n UMRX ... ... ...dd 16.20 10.15 118 14.12 +27.1UplandSoft UPLD ... ... ...dd 36.88 18.52 298 34.39 +58.8UrbanOne UONE ... ... ...dd 4.85 1.25 48 2.48 +33.8UrbanOnD UONEK ... ... ... 2.40 1.35 39 2.08 +18.6UrbanOut URBN ... ... 24 48.24 16.68 1277 46.01 +31.2UrogenP n URGN ... ... ... 69.57 17.07 82 50.17 +34.8UtahMed UTMD 1.08 1.0 ... 117.65 68.10 19 112.40 +38.1Uxin Ltd n UXIN ... ... ... 10.49 8.16 3599 9.77 +1.0V -:tVBI Vac n VBIV ... ... ... 5.10 2.82 271 2.76 -35.4VEON VEON .28e 11.8 ... 4.47 2.20 2287 2.38 -38.0VOXX Intl VOXX ... ... 6 9.00 4.64 27 5.45 -2.7VSE Corp s VSEC .32f .7 18 59.90 41.95 28 48.25 -.4Valerits hn VLRX ... ... ... 7.20 1.19 803 1.36 -52.3ValueLine VALU .76 3.2 22 25.14 13.26 7 23.55 +21.7VanE GenD GNRX ... ... ...q 64.65 53.83 30 58.95 -.6VanE VecBi BBH ... ... ...q 136.83 111.36 16 117.75 -5.5VandaPhm VNDA ... ... ...dd 20.40 11.90 495 19.15 +26.0VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 154 61.49 -8.2VangIntDiv VIGI 1.15e 1.8 ... 70.39 60.59 43 63.94 -3.6VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 42 75.31 -6.2V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.40 372 57.47 -5.0VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 206 59.91 -.6VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 1396 78.17 -1.4VanTotBd n VTC 2.43 3.0 ... 88.99 80.51 1 81.06 -4.6VangR3K VTHR 2.17e 1.7 ...q 131.16 110.45 3 125.21 +1.9VanR2KGr VTWG .82e .6 ...q 155.90 117.80 12 148.13 +9.3VanR2KV VTWV 1.88e 1.6 ...q 118.06 97.33 7 114.48 +4.5VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 53 131.24 +7.3VanR1KGr VONG 1.65e 1.1 ...q 151.97 120.63 34 146.79 +6.3VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 102 62.68 -2.0VanR1KV VONV 2.49e 2.4 ...q 114.79 99.80 37 105.43 -2.9VangR1K VONE 2.28e 1.8 ...q 131.36 110.43 27 124.75 +1.9VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 1513 51.40 -2.0VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.70 353 87.58 -8.5VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 70 75.00 -3.8VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 843 83.53 -4.4VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 475 48.83 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1378 54.64 +.5VanTIntStk VXUS 1.54e 2.9 ...q 61.17 51.48 932 53.60 -5.7VantEng n VEAC ... ... ... 9.97 9.62 0 9.87 +1.5VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 0 10.38 +1.9VarexImag VREX ... ... ... 43.76 27.80 200 36.66 -8.7Varonis VRNS ... ... ...dd 83.10 35.45 212 75.80 +56.1VascuBio VBLT ... ... ... 9.05 2.01 78 2.23 -68.7Vaxart rs VXRT ... ... ... 11.88 2.76 14 2.97 -52.3VectoIQ n VTIQ ... ... ... 9.59 9.54 9.58 VectoIQ un VTIQU ... ... ... 10.10 9.97 10.08 +.8VeecoInst VECO ... ... ...dd 33.40 10.85 465 14.30 -3.7VBradley VRA ... ... 43 15.47 6.99 296 14.60 +19.9Veracyte VCYT ... ... ...dd 9.84 5.23 130 9.25 +41.7Verastem VSTM ... ... ...dd 9.07 2.05 2305 6.92 +125.4Vericel VCEL ... ... ...dd 14.75 2.95 2614 9.85 +80.7VerintSys VRNT ... ... ...cc 46.45 37.05 392 43.95 +5.0Verisign VRSN ... ... 36 145.57 92.13 560 137.65 +20.3Verisk VRSK ... ... 37 110.32 78.97 669 106.44 +10.9Veritex VBTX ... ... 27 33.08 23.84 112 31.20 +13.1Veritone n VERI ... ... ... 74.92 7.76 277 16.38 -29.4tVermillion VRML ... ... ...dd 2.10 .80 239 .81 -58.3VeronaPh n VRNA ... ... ... 25.55 10.44 2 15.43 +30.0Verrica n VRCA ... ... ... 23.29 16.54 14 19.60 +12.0Versartis VSAR ... ... ...dd 22.10 1.35 698 2.00 -9.1VertexEn VTNR ... ... ...dd 1.50 .65 6 1.04 +9.5VertxPh VRTX ... ... ...cc 178.25 125.50 1350 147.59 -1.5Veru Inc VERU ... ... ...dd 3.00 .90 133 2.11 +85.1ViaSat VSAT ... ... ...dd 80.26 57.75 488 65.51 -12.5ViacomA VIA .80 2.3 8 42.55 28.20 13 34.85 -.1ViacomB VIAB .80 2.7 6 36.77 22.13 2597 29.89 -3.0Viavi VIAV ... ... 30 11.54 8.34 1475 10.10 +15.6Vical rs VICL ... ... ...dd 3.70 1.02 1344 1.20 -34.4Vicor VICR ... ... ... 52.05 16.30 171 43.05 +106.0VicDvAcc n VSDA ... ... ... 29.50 25.49 0 28.14 -1.1VicMultiF n VSMV ... ... ... 29.20 24.76 9 27.61 +.1Vict500VW CFA .44e .9 ...q 52.01 43.63 51 49.31 +1.1VictDisEnV CSF .38e .8 ...q 49.05 39.59 11 47.43 +5.1Vict500EV CFO .47e 1.0 ...q 52.03 43.52 71 49.26 +.9VicEM Hi n CEY ... ... ... 28.35 23.66 5 23.71 -9.2VictDevVol CIZ .01j ... ...q 39.92 32.09 9 33.64 -4.2VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 33 46.27 -.3VictSCVol CSA .16e ... ...q 50.04 40.61 0 48.64 +5.6VictIntlVol CIL .15e ... ...q 46.94 37.10 39.00 -4.1tVicEmMkt CEZ ... ... ... 31.99 26.46 1 26.23 -11.6VictLCHiDv CDL .44e ... ...q 47.44 41.69 9 45.12 -.4 tVictIntHiD CID .33e ... ...q 38.00 33.71 7 33.84 -6.5VictCap n VCTR ... ... ... 13.50 9.72 25 10.10 -12.9ViewRay n VRAY ... ... ... 10.64 4.40 501 7.05 -23.9VikingTh n VKTX ... ... ...dd 13.43 .88 1871 9.78 +140.9VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 33.75 +10.1VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 26 29.51 +28.7ViperEnPt VNOM 1.92f 6.2 35 33.63 14.76 402 30.98 +32.8VirTra n VTSI ... ... ...cc 7.36 4.14 1 4.93 -21.7Virco VIRC .06 1.4 ... 6.05 3.95 18 4.40 -12.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 1604 26.55 +45.1VirtusInv VRTS 1.80 1.4 16 138.03 103.81 58 129.65 +12.7VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 108.58 +7.6Virtusa VRTU ... ... ...cc 54.21 28.45 121 48.40 +9.8VistaGn n VTGN ... ... ... 2.65 .69 338 1.33 +19.5Visteon s VC ... ... 25 140.64 91.20 264 128.56 +2.7VitalThera VTL ... ... ...dd 7.30 2.43 167 6.30 +5.9ViveveMd n VIVE ... ... ...dd 7.95 1.60 277 2.50 -49.7Vivopwr n VVPR ... ... ... 6.69 1.02 1688 2.34 -19.3Vivus VVUS ... ... 3 1.32 .33 257 .71 +41.2Vodafone VOD 1.82e 7.5 ... 32.75 24.04 2504 24.24 -24.0VoyagerT n VYGR ... ... ...dd 31.91 8.10 1170 20.30 +22.3vTvThera n VTVT ... ... ...dd 8.40 .65 143 1.44 -76.0Vuzix VUZI ... ... ...dd 11.40 4.10 364 7.25 +16.0W -:tWCF Bcp n WCFB .20 2.2 ... 11.00 9.00 2 9.05 -4.9WD 40 WDFC 2.16 1.5 37 151.35 103.80 66 147.55 +25.0WMIH WMIH ... ... ...dd 1.61 .60 619 1.34 +57.8WSFS s WSFS .44f .8 18 56.70 42.45 53 53.95 +12.7WSI Inds WSCI .16 3.2 56 6.55 2.85 30 5.00 -16.7WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.20 +4.6tWalgBoots WBA 1.76f 2.9 13 83.89 61.56 40330 59.70 -17.8WashFed WAFD .68 2.1 16 37.70 29.80 358 33.05 -3.5WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 32 58.75 +10.3WaterstnF WSBF .48a 2.8 17 20.05 16.60 102 17.35 +1.8WaveLfSc n WVE ... ... ... 55.95 15.15 294 37.30 +6.3WaysideT WSTG .68 4.8 6 20.00 12.60 21 14.05 -15.9Web.com WEB ... ... 10 26.15 15.75 759 25.70 +17.9WeiboCorp WB ... ... ... 142.12 65.65 3189 87.93 -15.0WelleslyBc WEBK .22f .7 22 34.09 25.00 1 33.83 +13.9Wendys Co WEN .34 2.0 18 18.22 13.57 1678 17.16 +4.5WernerEnt WERN .36f 1.0 26 43.95 28.55 720 37.50 -3.0Wesbanc WSBC 1.16 2.5 20 48.37 35.49 79 45.75 +12.5WestBcp WTBA .80f 3.1 16 28.00 20.90 12 25.45 +1.2WAmBcp WABC 1.60 2.8 29 64.26 49.38 107 57.43 -3.6WestellT rs WSTL ... ... 31 4.60 2.71 13 2.81 -25.1WDigital WDC 2.00 2.6 8 106.96 75.96 3173 76.93 -3.3WstNwEnB WNEB .16 1.5 27 11.25 9.30 50 10.95 +.5WstptFuel g WPRT ... ... ...dd 4.33 1.48 477 2.60 -30.9WestwtrRs WWR ... ... ... 1.70 .35 264 .39 -63.4WeycoGp WEYS .92f 2.5 23 38.25 26.68 7 36.95 +24.3Wheeler wt WHLRW ... ... ... .17 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.0 ... 23.35 12.58 1 16.11 -26.4Wheelr pfD WHLRD 2.19 12.1 ... 24.05 14.66 2 18.14 -9.8Wheeler rs WHLR 1.36 35.2 ...dd 12.30 3.25 34 3.86 -61.3WhiteHFin WHF 1.42 9.8 9 15.80 10.92 44 14.42 +7.5WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 2 25.61 Wilhelmina WHLM ... ... 30 8.73 5.58 3 6.98 +7.9WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 497 14.70 +15.7WillmValV WVVI ... ... 24 8.86 7.81 6 8.27 +.2WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.76 -8.6Willdan WLDN ... ... 24 36.87 19.25 62 30.97 +29.4WillisLFn WLFC ... ... 13 36.70 22.51 11 31.16 +24.8WillisTwW WLTW 2.40 1.6 33 165.00 142.67 395 151.34 +.4Windstm rs WIN ... ... ... 21.35 5.37 1169 5.66 -38.8Wingstop n WING .28a .5 74 55.86 29.54 398 52.59 +34.9Winmark WINA .60f .4 26 153.70 121.55 2 146.05 +12.9WinsFin WINS ... ... ... 390.88 46.00 83.00 -53.9Wintrust WTFC .76 .9 19 99.96 67.74 452 87.63 +6.4Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 7 26.88 -3.9WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.43 20 19.25 +9.3WT SCQDv DGRS .66e 1.8 ...q 37.82 31.44 4 36.75 +2.9WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 82 40.86 -1.4WTChixSte CXSE 1.54e 1.9 ...q 96.79 65.19 12 80.05 -7.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.00 -5.6WisdomTr WETF .12 1.3 25 13.41 8.37 2221 9.29 -26.0WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 54 24.41 -10.4WT NegAB AGND .78 1.8 ...q 45.12 42.75 5 43.39 +.1WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 3 47.73 -1.4WT NegHY HYND .90e 4.3 ...q 22.48 20.26 23 20.98 +2.3WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 90 23.90 -1.1WTGermH DXGE 1.39e 2.5 ...q 33.99 29.38 15 29.71 -7.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 17 43.58 -5.5WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 2 22.52 -16.4Wix.com WIX ... ... ... 109.20 50.90 701 99.55 +73.0Woodward WWD .57 .8 28 89.30 65.76 153 75.87 -.9Workday WDAY ... ... ...dd 140.00 92.80 2223 119.91 +17.9tWorkhrs rs WKHS ... ... ...dd 4.23 1.85 990 1.54 -39.8WldAccept WRLD ... ... 17 125.13 71.02 35 113.99 +41.2WrightMed WMGI ... ... ...dd 29.89 19.01 875 25.86 +16.5WrightM rt WMGIZ ... ... ... 1.74 .61 1.28 -15.2Wynn WYNN 3.00f 1.8 45 203.63 124.11 1401 164.01 -2.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 txG Tech rs XGTI ... ... ... 2.65 .64 149 .65 -60.1XOMA rs XOMA ... ... 15 37.25 6.59 139 20.54 -42.3XTL Bio rs XTLB ... ... ... 4.14 1.55 16 1.91 -16.5XBiotech n XBIT ... ... ... 5.80 3.55 23 4.23 +7.4tXcelBrnds XELB ... ... 9 5.00 2.10 238 2.25 -31.8XcelEngy XEL 1.52 3.3 20 52.22 41.51 3004 45.66 -5.1Xcerra XCRA ... ... ... 14.49 9.20 723 13.74 +40.3Xencor XNCR ... ... ...dd 43.39 18.97 337 37.02 +68.9XeneticB n XBIO ... ... ... 8.95 1.37 870 4.66 +142.8XenithB rs XBKS ... ... 33 36.44 27.79 33.83 sXenonPhm XENE ... ... ... 9.15 2.10 947 8.65 +206.2XeriaPh n XERS ... ... ... 22.37 15.75 65 19.20 -5.0Xilinx XLNX 1.44f 2.2 33 78.02 60.12 2303 65.13 -3.4tXperi XPER .80 5.1 ...dd 35.40 15.70 425 15.75 -35.5XploreTch XPLR ... ... 98 4.20 1.81 350 3.91 +37.7tXpressSp rs XSPA ... ... 1 1.80 .33 1318 .32 -76.6XspandPr n XSPL ... ... ... 11.63 5.25 83 7.81 +33.0Xunlei Ltd XNET ... ... ... 27.00 3.11 530 11.22 -27.1YRC Wwde YRCW ... ... ...dd 17.61 8.07 711 9.99 -30.5YY Inc YY ... ... 7 142.97 55.50 1886 103.04 -8.9Yandex YNDX ... ... 88 44.49 25.65 3707 35.30 +7.8YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6tYatra n YTRA ... ... ...dd 12.85 5.29 339 5.14 -31.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.67 AB Government Money ... 1.70 AB Government Money ... 1.68 AIM MMCshRes 20 1.38 AIMMMInv 20 1.53 AIM Premier Portfoli 18 2.01 AIM Premier Tax Exem 8 1.34 AIM Premier U.S. Gov 20 1.77 AIM Short Term Invts 22 1.75 AIM Short Term Invts 10 1.27 AIM Short Term Invts 14 1.91 AIM Short Term Invts 18 2.01 AIM Short Term Invts 23 1.79 AlBernExRK p ... 1.63 AllBrnExRsv I ... 1.66 AlliBernExRsvA ... 1.41 AlliBernExRsAd ... 1.41 AlliBernExRsvB ... 1.37 AlliBernExRsC ... 1.40 ABGovMMSel 30 1.80 AmC CapPr 44 1.39 AmC Prime 39 1.65 AmCentUSGv 31 1.43 AmCPrime t 39 1.40 American Century Pri 39 .90 BBH MM Inst 35 1.68 BBH MMkt 35 1.41 BLFMuniDlr 28 1.09 BMOGov I p 9 1.72 BMO Gov Y 9 1.48 BMO Institutional Pr 14 1.97 BMO Institutional Pr 14 1.72 BMOPrimeI p 12 1.93 BMO Prime Y 12 1.67 BNY Mellon Governmen 32 1.44 BNYMellon M 32 1.69 BNY Mellon National 8 .98 BR TFdCsMg 42 1.26 BL FedTrDlr 45 1.47 BLFTrCsMg 46 1.20 BLFT Adm 42 1.66 BlackRock Cash Fds, 42 .93 BLFFedFDlr 35 1.53 BLFedFdPCS p 35 1.27 BLFFedFnd 35 1.78 BRInst 24 1.94 BLFCASel p 6 .38 BLFedFdSel p 35 .95 BLMunFdSel 28 .54 BLFTempFdSel 26 1.15 BlackRock Liquidity 35 1.74 BlackRock Liquidity 45 1.32 BlackRock Liquidity 35 1.38 BlackRock Liquidity 46 1.30 BlackRock Liquidity 7 .51 BlackRock Liquidity 42 1.36 BlackRock Liquidity 45 1.22 BlackRock Liquidity 35 1.28 BlackRock Liquidity 46 .87 BlackRock Liquidity 42 1.72 BlackRock Liquidity 42 .93 BLF FedTr 45 1.72 BLF TrsTr 46 1.70 BLFTrsTrDlr 46 1.45 BLFT FundDlr 42 1.51 BLFMunCsh 12 1.06 BRInvest 24 1.58 BlackRock Money Mark 24 .88 BLNYMfPCS p 7 .83 BRSvc 24 1.67 BLFTempFdPCS 26 1.54 BRLiqTrsTAd 46 1.60 BLFM MuniCsh 12 1.31 BLF TempFd 26 2.04 BLFTmpDlr 26 1.79 BLFTmCsDlr 27 1.80 BLFedTrAd 45 1.62 BLCAMunPC p 6 .70 BlkrkLqTmpAd 26 1.94 BRLiqTmpCR 26 1.64 BLMuAdm 28 1.24 BLF TmpCsh 27 2.03 BLFT TrFund 42 1.76 BLFedAdm 35 1.68 BLMuCshMg 28 .84 BLFTmCshMg 26 1.54 CNIGovtA p 24 1.14 California Tax-Free 35 .96 CapResFd p 29 1.24 Cash Account Tr, Gov 28 1.59 Cash Account Tr, Gov 28 1.79 Cash Account Trust 28 .95 Cash Account Trust: 21 .41 Cash Acct Tr: Govt & 28 1.72 Cash Acct Tr: Tax Ex 21 .83 Cash Acct Tr: Tax Ex 21 1.19 Cash Acct Tr: Tax Ex 21 1.23 CashMgtInst 31 1.64 CashResInst 31 1.70 CavanalCshAd 20 1.27 Cavanal Hill Governm 20 1.59 Cavanal Hill Governm 20 1.64 Cavanal Hill Governm 20 1.56 Cavanal Hill U.S. Tr 8 1.59 Cavanal Hill U.S. Tr 8 1.67 Cavanal Hill U.S. Tr 8 1.47 CavanalTrAdm 8 1.17 CitiznSelTreA 41 1.75 CitiznSelTreB 41 1.55 CityNaRoGv p 24 .99 CityNRochGv 24 1.44 Columbia Government 27 1.37 Columbia Government 27 1.37 Columbia Government 27 1.37 Columbia Government 27 1.55 Columbia Government 27 1.37 ColumbiaA 27 1.37 Columbia Z 27 1.37 DWSMSerMgd 31 1.81 DWSMSerInst 31 1.81 DWS MMkt 22 1.61 DWS Variable NAV Mon 22 2.22 DavisGvtA 52 1.34 Deutsche Money Marke 22 1.41 Deutsche Money Marke 22 .64 Deutsche Money Marke 22 1.61 DryBasic 26 1.72 DryInsPfGHm 8 1.78 DryInsPfGvP 8 1.53 DryTrsAgcyC 3 1.46 DryResInst 8 1.83 Dreyfus Cash Mgmt Ad 21 2.01 Dreyfus Cash Mgmt In 21 2.10 Dreyfus Cash Mgmt In 21 1.85 Dreyfus Government S 33 1.31 Dreyfus Government S 33 1.46 Dreyfus Government S 33 1.61 Dreyfus Government S 33 1.71 Dreyfus Govt Cash Mg 16 1.80 Dreyfus Govt Cash Mg 16 1.54 Dreyfus Govt Cash Mg 16 1.69 Dreyfus Govt Cash Mg 16 1.39 Dreyfus Institutiona 41 1.80 Dreyfus Institutiona 21 2.04 Dreyfus Institutiona 36 1.37 Dreyfus Institutiona 36 1.62 Dreyfus Institutiona 3 1.76 Dreyfus Instl Prefer 21 1.98 Dreyfus Liquid Asset 29 1.71 Dreyfus Liquid Asset 29 1.33 Dreyfus Municipal Ca 10 1.13 Dreyfus Municipal Ca 10 .89 Dreyfus New York Mun 11 1.24 Dreyfus New York Mun 11 .98 Dreyfus Prime Money 40 1.99 Dreyfus Tax Exempt C 12 1.31 Dreyfus Tax Exempt C 12 1.07 Dreyfus Treasury Cas 29 1.76 Dreyfus Treasury Cas 29 1.51 Dreyfus Treasury Cas 29 1.66 Dreyfus Treasury Cas 29 1.36 Dreyfus Treasury Sec 39 1.67 Dreyfus Treasury Sec 39 1.43 Dreyfus Treasury Sec 39 1.58 Dreyfus Treasury Sec 39 1.28 Dreyfus Treasury and 14 1.78 DryfLA 29 1.41 DryInTrAgcHm 3 1.70 DryTrPmCsh I 36 1.66 DryfGenTrPrA 42 .87 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 2.01 FIMMDomII 18 1.86 FIMMDomIII 18 1.76 FIMMGov I 27 1.76 FIMMGovII 27 1.61 FIMMGovIII 27 1.51FIMM Government Port 27 1.80 FIMMMMkt I 21 2.09 FIMMMMktII 21 1.94 FIMMMMktIII 21 1.84 FIMMTrOnlyII p 44 1.58 FIMMTrOnly3 44 1.48 FIMMTrOnly I 44 1.73 FIMM Treasury Only P 44 1.77 FIMM Treasury Portfo 32 1.79 FIMMTry I 32 1.75 FIMMTryII 32 1.60 FIMMTryIII 32 1.50 FedCAMuniII 25 .80 FedCAMunCS p 25 .45 FedCAMunCap 25 1.10 FedGovOblCp 23 1.61 FedGovOb IS 23 1.73 FedGovOblSv 23 1.51 FedMMEagle 27 1.79 FedNYMun WS 39 1.20 FedPAMu WS 16 1.10 FedPrCshObCp 27 1.89 FedPrVlObSv 1 1.81 FedPrVlOblCp 1 1.96 FedPrVluObl 1 2.06 FedPrCshOblIS 27 1.99 FdPrCshObSv 27 1.74 FedPriOb IS 29 2.06 FedPrObSvc 29 1.86 FedTrstUSTr 28 1.73 FedTrsOb IS 28 1.75 FedTreasObSv 28 1.50 FedTrsOblCp 28 1.65 FedUSTCshSv 44 1.46 FedUSTrsIns 44 1.71 FedVaMuCsCS p 11 .52 Federated Government 23 .76 Federated Government 40 1.40 Federated Government 22 1.04 Federated Government 22 .64 Federated Government 22 .65 Federated Government 22 1.05 Federated Government 23 1.07 Federated Government 23 .89 Federated Government 23 1.76 Federated Institutio 6 1.35 Federated Institutio 27 1.74 Federated Institutio 27 1.89 Federated Institutio 29 2.01 Federated Institutio 27 1.99 Federated Municipal 29 .83 Federated Municipal 29 1.08 Federated Municipal 29 .59 Federated Municipal 29 .72 Federated Prime Cash 27 1.05 Federated Prime Cash 27 1.21 Federated Prime Cash 27 1.31 Federated Prime Cash 27 1.49 Federated Prime Cash 27 1.68 Federated Treasury O 28 1.50 Federated Trust for 28 1.03 Federated Trust for 28 .90 FedMstr 1 1.90 FidTrAdvC t 31 .48 Fidelity California 17 1.26 Fidelity California 17 1.01 Fidelity Domestic Po 18 1.96 Fidelity Flex Govern 25 1.94 Fidelity Government 26 .99 Fidelity Government 26 1.24 Fidelity Government 26 1.62 Fidelity Government 26 1.69 Fidelity Government 26 1.24 FidGovPortS 27 1.71 Fidelity Insti Money 21 2.13 Fidelity Insti Money 18 2.05 Fidelity Insti Money 18 1.53 Fidelity Insti Money 32 1.25 Fidelity Insti Money 44 1.23 Fidelity Investments 20 2.08 Fidelity Investments 20 1.99 Fidelity Investments 20 1.79 Fidelity Investments 20 1.89 Fidelity Investments 20 2.04 FidCashRes 26 1.55 FidSpGov 26 1.52 FidSpMM 21 1.85 FidSpUSTr 43 1.48 FidMMPortS 21 2.04 Fidelity Massachuset 33 1.29 Fidelity Massachuset 33 1.04 Fidelity Money Marke 21 1.97 Fidelity New Jersey 47 1.30 Fidelity New Jersey 47 1.05 Fidelity New York AM 16 1.30 Fidelity New York AM 16 1.05 Fidelity SAI Municip 22 1.43 Fidelity Series Gove 26 1.94 Fidelity Tax-Exempt 29 1.21 Fidelity Treasury Mo 31 1.51 Fidelity Treasury On 44 1.68 FidTrPortsS 32 1.70 FidTrsyCR 31 .98 FidTryDly M 31 1.23 FstAmTrObD 20 1.30 FstAmGvObA p 20 1.17 FstAmPrObY 16 1.74 FstAmTrObA p 20 1.15 FstAmTrObY 20 1.45 First American Gover 20 1.78 First American Insti 16 2.05 First American Treas 20 1.76 First American U.S. 46 1.68 First American U.S. 46 1.28 First American U.S. 46 1.13 First American U.S. 46 1.43 FsAmGvObII 20 1.62 FstAmTrObII 20 1.60 FsAmISTrII 46 1.58 FstAmPrObZ 16 2.05 FstAmPrObl 16 1.79 FsAmPrObII 16 1.89 FstAmTrObZ 20 1.72 FstAmTreResA 20 .96 Gabelli U.S. Treasur 56 1.80 Gabelli U.S. Treasur 56 1.80 GabelliUST 56 1.80 GartmrMMPr 24 1.35 GnCAMuB 7 .55 GnTrsAgcy A 9 1.15 GnTrsAgcy R 9 1.35 GnGvSec 24 1.05 GeneralB p 24 1.20 General Government S 24 1.30 GnGovB p 24 .87 General Money Market 24 1.63 General Municipal Mo 10 .94 General Treasury Sec 42 1.14 General Treasury Sec 42 1.31 General Treasury and 9 .90 GnMMkt 24 1.44 Goldman Sachs Fds, F 41 1.62 Goldman Sachs Fds, F 41 1.69 Goldman Sachs Financ 31 2.05 Goldman Sachs Financ 31 1.65 Goldman Sachs Financ 31 1.90 Goldman Sachs Financ 42 1.70 Goldman Sachs Financ 42 1.30 Goldman Sachs Financ 42 1.55 Goldman Sachs Financ 36 1.66 Goldman Sachs Financ 36 1.26 Goldman Sachs Financ 36 1.51 Goldman Sachs Financ 29 2.04 Goldman Sachs Financ 29 1.64 Goldman Sachs Financ 29 1.89 Goldman Sachs Financ 47 1.47 Goldman Sachs Financ 47 1.22Goldman Sachs Financ 47 1.62 Goldman Sachs Financ 41 1.22 Goldman Sachs Financ 41 1.47 Goldman Sachs Financ 42 1.77 Goldman Sachs Financ 47 1.69 Goldman Sachs Financ 36 1.73 Goldman Sachs Financ 31 2.12 Goldman Sachs Financ 29 2.11 Goldman Sachs Financ 29 1.99 Goldman Sachs Financ 31 2.02 Goldman Sachs Financ 36 1.61 Goldman Sachs Financ 47 1.57 Goldman Sachs Financ 42 1.65 Goldman Sachs Financ 41 1.57 Goldman Sachs Financ 47 1.07 Goldman Sachs Financ 47 .92 Goldman Sachs Financ 47 1.37 Goldman Sachs Financ 41 1.07 Goldman Sachs Financ 41 .92 Goldman Sachs Financ 41 1.37 Goldman Sachs Financ 36 1.11 Goldman Sachs Financ 36 .96 Goldman Sachs Financ 36 1.41 Goldman Sachs Financ 31 1.82 Goldman Sachs Financ 42 1.15 Goldman Sachs Financ 42 1.00 Goldman Sachs Financ 42 1.45 Goldman Sachs Financ 29 1.51 Goldman Sachs Financ 29 1.36 Goldman Sachs Financ 29 1.81 Goldman Sachs Financ 31 1.37 Goldman Sachs Financ 31 1.52 Goldman Sachs Financ 42 .80 Goldman Sachs Financ 42 1.55 Goldman Sachs Financ 42 1.80 Goldman Sachs Financ 44 1.23 Goldman Sachs Financ 44 1.71 Goldman Sachs Financ 44 1.39 Goldman Sachs Financ 44 1.63 Goldman Sachs Financ 44 .94 Goldman Sachs Financ 44 1.58 Goldman Sachs Financ 44 1.48 Goldman Sachs Financ 44 1.73 Goldman Sachs Invest 29 1.55 Goldman Sachs Invest 29 1.40 Goldman Sachs Invest 29 1.24 Goldman Sachs Invest 14 .31 Goldman Sachs Invest 14 1.06 Goldman Sachs Invest 29 1.79 Goldman Sachs Invest 29 2.04 Goldman Sachs Invest 29 1.05 Goldman Sachs Invest 29 1.79 GovTxMgSvc 40 1.45 GovObTR 23 1.24 GovTxMgIS 40 1.70 Government Fund Clas 35 1.62 Government Obligatio 20 1.80 Government Obligatio 20 1.77 GovResFd P 22 .90 HSBC U.S. Government 33 1.68 HSBC U.S. Government 33 1.79 HSBC U.S. Government 33 1.73 HSBC U.S. Government 33 1.75 HSBC U.S. Treasury M 35 1.62 HSBC U.S. Treasury M 35 1.37 HSBC U.S. Treasury M 35 1.73 HSBC U.S. Treasury M 35 1.69 HSBC U.S. Treasury M 35 1.71 HSBCUSGov A 33 1.28 HSBCUSGov D 33 1.43 Harbor Money Market 45 1.54 Harbor 45 1.61 HeritAdm 15 1.89 HeritInst 15 2.02 HewittMM p 42 .26 ING MM A 39 1.52 ING MM I 39 1.52 Invesco Government M 20 1.74 InvescoA5 20 1.38 InvescoC5 p 20 .63 Invesco Tax Exempt C 10 .58 Invesco Tax-Exempt C 10 .59 Investor Cash Tr, Tr 43 1.60 Investor Tax-Exempt 14 1.21 Investor Tax-Exempt 14 .81 Investor Tax-Exempt 14 1.06 Investor Tax-Exempt 14 1.28 Investor Tax-Exempt 14 1.16 Investor Tax-Exempt 14 .66 Investor Tax-Exempt 14 .51 Investor Tax-Exempt 14 .96 InvCshTrTrs 43 1.74 Investors Cash Tr, T 43 1.21 Investors Cash Trust 43 1.73 Ivy Cash Management 18 .44 Ivy Cash Management 18 .50 Ivy Cash Management 18 1.36 Ivy Government Money 12 1.24 Ivy Government Money 12 1.48 IvyMonyyC t 12 .36 IvyMnyA 12 1.06 IvyMM B 12 .28 JPMGvMMAg 21 1.67 JPMLqAsR 20 1.51 JPMGvPrem 21 1.48 JPMGvCap 21 1.75 JPMTrPlInv 13 1.43 JPMTrPlRs 13 1.23 JPMorg100 Agcy 46 1.63 JPM100 SecP 46 1.44 JPM100 TrInst 46 1.68 JPMorgan100 46 1.30 JPMLqAstP 20 1.76 JPMorganFed 34 1.33 JPMorFedAgcy 34 1.66 JPMorgFedPr 34 1.47 JPMLqAstAg 20 1.95 JPMLqAstC p 20 1.24 JPMLqAstMrg 20 1.62 JPMLqAstInst 20 2.00 JPMMunInst 6 1.35 JPMMuMorg 6 .97 JPMNYMuR p 6 .83 JPMorgPrm 18 1.71 JPMorgPrAgcy 18 1.97 JPMorgPrmPr 18 1.78 JPMTreasC t 13 .96 JPMTrsPlusP 13 1.48 JPMTrsPlsMrg 13 1.34 JPMTrsPlsInst 13 1.72 JPMTrsPlsAg 13 1.67 JPMTrsSecR p 46 1.19 JPMUSGvInst 21 1.72 JPMUSGvtR p 21 1.23 JPMUSGvtMrg 21 1.34 JPMLqAsInv 20 1.70 JPMorgan 100% US Tre 46 1.71 JPMorgan California 6 .98 JPMorgan California 6 .38 JPMorgan California 6 .73 JPMFedInst 34 1.71 JPMorgan Institution 7 1.29 JPMorgan Institution 7 1.34 JPMorgan Institution 7 1.32 JPMorgan Institution 7 1.24 JPMorgan Liquid Asse 20 2.03 JPMorgan Municipal M 6 .86 JPMorgan Municipal M 6 1.30 JPMorgan Municipal M 6 .51 JPMorgan New York Mu 6 1.08 JPMorgan New York Mu 6 .48 JPMorgan New York Mu 6 .83 JPMPrInst 18 2.02 JPMPrRsv 18 1.53 JPMorgan Prime Money 18 2.07 JPMorgan Prime Money 18 2.05 JPMorgan Prime Money 18 1.26 JPMorgan U. S. Treas 13 1.78 JPMorgan U.S. Govern 21 1.23 JPMorgan U.S. Govern 21 .93 JPMorgan U.S. Govern 21 .88 JPMorgan U.S. Govern 21 1.62 JPMorgan U.S. Treasu 13 1.75 JPMorgan US Governme 21 1.43 Liquid Assets Portfo 18 1.14Liquid Assets Portfo 18 1.81 Liquid Assets Portfo 18 1.46 Liquid Assets Portfo 18 1.93 MainStay A 30 1.44 MainStay B 30 1.22 MainStay Money Marke 30 1.22 MainStay Money Marke 30 1.22 ManagersMM 21 1.78 Maryland Tax-Free Mo 24 1.14 Maryland Tax-Free Mo 24 1.06 Meeder Institutional 29 1.94 MeederRetl 27 1.65 ML CMAMn 35 1.36 ML CMATr 36 1.28 MilestnTOInst 43 1.73 MilestnTOInv 43 1.48 MHLIRSel 21 2.03 MMktGS2 38 1.80 MMktGS4 38 1.55 MMktProFdInv 31 .93 MMktProFdSvc 31 .23 Mutual America Insti 23 1.73 Nationwide Governmen 24 1.17 NatnwdMMInst 24 1.43 New York Tax-Free Mo 21 1.17 NorthInstGovSel 45 1.72 Northern 44 1.89 NorthernGvSl 45 1.58 NorthInstPrObSv 29 2.07 NthnInstPrObSh 29 2.07 Northern Institution 5 1.33 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 61

Northern Institution 44 1.69 Northern Institution 45 1.72 Northern Institution 45 1.72 NorthInstTreas 47 1.73 NorthernUSGv 49 1.58 OppCshResN t 39 1.32 OppenhCshB p 39 1.21 OppenhCshC p 39 1.32 OppCshRes 39 1.32 Oppenheimer Governme 38 1.34 Oppenheimer Institut 43 1.68 Oppenheimer Institut 43 1.62 Oppenheimer Institut 43 1.61 OppMMFd A 38 1.35 PIMCO Government Mon 6 1.66 PIMCO Government Mon 6 1.66 PIMCO Government Mon 6 1.71 PIMCO Government Mon 6 1.81 PIMCO Government Mon 6 1.82 PIMCO Government Mon 6 1.82 PNC Government Money 32 1.60 PNC Gov A 32 1.59 PNC Gov I 32 1.72 PNC TrA p 41 1.48 PNC Tr I 41 1.64 PNC Treasury Plus Mo 49 1.63 PNC Treasury Plus Mo 49 1.51 PW PACE P 21 1.31 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.29 Pioneer U.S. Governm ... .75 PionrCs ... 1.14 PremGvtMP 20 1.77 PremierPort 18 2.01 Premier Portfolio Pe 18 1.48 Premier Portfolio Pr 18 1.71 Premier Portfolio Re 18 1.85 Premier Portfolio Re 18 1.14 PrimeObTR 29 1.56 PruMMartD 31 1.30 PruMMrtZ 31 1.48 Prudential Governmen 31 1.30 Prudential Governmen 31 1.27 Prudential Governmen 31 1.32 PruInstMM A 21 1.98 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnm MMA 18 1.64 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 24 1.68 Retail Prime Obligat 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 35 .90 SEI DITGovA 35 1.62 SEI DITGvIIA 45 1.67 SEI DITTrsA 30 1.50 SEI DITTrIIA 39 1.63 STI CshRes 27 1.54 STIC Prime Portfolio 14 1.75 STIC Prime Portfolio 14 1.04 STIC Prime Portfolio 14 1.36 STIC Prime Portfolio 14 1.83 STIT Liquid Assets 18 1.71 STIT STIC Prime Por 14 1.61 STIT Government & Ag 23 1.76 STIT Government & Ag 23 1.49 STIT Liquid Assets P 18 1.98 STIT STIC Prime Port 14 1.87 STIT Tax-Free Cash R 10 1.02 STIT Tax-Free Cash R 10 1.24 STIT Treasury Obliga 41 1.70 STIT Treasury Obliga 41 1.66 STIT Treasury Obliga 41 1.45 STIT Treasury Portfo 22 1.45 STIT Treasury Portfo 22 1.72 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 17 1.59 SchwbACR 17 1.52 SchwbCshRes 19 1.47 Schwab Government Mo 4 1.55 SchwbInv 26 1.83 SchwbRetAdv 29 1.84 Schwab Retirement Go 22 1.71 Schwab Treasury Obli 8 1.55 Schwab U.S. Treasury 9 1.46 SchbValAdv 32 1.86 SchwValAdUlt 32 2.01 SchbMM 1 1.29 Schb UST 9 1.26 SentinelGov A 8 1.30 StFrmMMLgA 36 1.52 State Farm Money Mar 36 1.35 State Farm Money Mar 36 1.35 State Farm Money Mar 36 1.35 State Farm Money Mar 36 1.42 State Farm Money Mar 36 1.42 State Farm Money Mar 36 1.42 State Farm Money Mar 36 1.42 StStInstLRS 18 2.06 State Street Insti L 17 1.35 State Street Insti T 22 1.42 State Street Insti T 22 1.77 State Street Insti T 31 1.74 State Street Insti U 21 1.79 State Street Insti U 21 1.44 State Street Institu 21 1.83State Street Institu 21 1.76 State Street Institu 22 1.69 State Street Institu 31 1.66 State Street Institu 21 1.71 State Street Institu 21 1.54 State Street Institu 31 1.39 State Street Institu 21 1.81 State Street Institu 22 1.71 State Street Institu 18 2.00 State Street Institu 18 1.98 State Street Institu 18 1.81 State Street Treasur 22 1.81 SunAmMMA 37 .01 T. Rowe Price Govern 36 1.61 T. Rowe Price Instit 39 1.89 T. Rowe Price Tax-Ex 39 1.14 TDAM California Muni 20 .53 TDAM Insti U.S. Gov 39 1.41 TDAM Insti U.S. Gove 39 1.66 TDAM Institutional T 32 .85 TDAM Institutional T 32 1.39 TDAM Institutional U 39 1.01 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 28 .65 TDAM New York Munici 9 .67 TDAM U.S. Government 23 1.06 TDAMUSGv 23 1.16 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 48 1.71 TRowPRF 36 1.48 TRowUST 39 1.51 Thriv MM Inst 31 1.55 Thriv MMk A 31 1.37 TreasObTR 28 1.25 Treasury Obligations 20 1.78 Treasury Portfolio P 47 1.68 U.S. Government Mone 31 .69 U.S. Government Mone 31 1.18 U.S. Government Mone 31 1.88 U.S. Treasury Money 39 1.59 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 21 1.73 UBS Select Prime Pre 21 2.07 UBS Select Treasury 20 1.69 UBS Select Treasury 20 1.71 UBS Select Treasury 20 1.44 UBS Select Treasury 20 1.75 UBS Tax-Free Institu 9 1.32 UBS Tax-Free Investo 9 1.05 UBS Tax-Free Preferr 9 1.36 US Government Money 24 .87 US Government Money 24 1.58 USAA Mutl 22 1.65 USAA Treas 44 1.52 VALIC MMktI 37 .01 VALIC MMkII 42 .01 VangAdmTry 52 1.82 VangFdl 49 1.82 VangPr 50 2.03 VangPrInst 50 2.09 Voya Government Mone 39 1.52 Voya Government Mone 39 1.52 Voya Government Mone 39 .52 Voya Government Mone 39 1.52 Voya Liquid Assets P 37 1.38 Voya Liquid Assets P 37 1.63 Voya Liquid Assets P 37 1.23 Voya Money Market Po 37 1.58 Voya Money Market Po 37 1.43 WA Select Tax Free R 8 1.29 WF 100% Treasury Mon 33 1.68 WF Government Money 25 1.80 Wells Fargo 100% Tre 33 1.58 WellsFargo A 14 1.60 WFCashInvAd 15 1.89 WFCashInst 15 2.02 Wells Fargo Cash Inv 15 2.09 Wells Fargo Fd, Trea 26 1.58 WFGovAdm 25 1.60 WFGvtMMA 25 1.34 Wells Fargo Heritage 15 2.09 Wells Fargo Heritage 15 1.79 WellsFargoI 100 33 1.38 WellsFargoInsCsh 15 1.72 WellsFargoInsGv 25 1.44 Wells Fargo Money Ma 14 2.00 Wells Fargo Money Ma 14 1.70 Wells Fargo Municipa 5 1.34 WellsF100TrA 33 1.28 WellsFargo TrsyS 26 1.47 WellsFargoTrsyA 26 1.32 WellsFargo TrsyI 26 1.72 WFGvMMInst 25 1.74 Western Asset Govern 29 1.44 Western Asset Govern 29 .93 WA GvtRsvA 29 1.33 WAInstGvInst 29 1.78 Western Asset Insti 46 1.64 Western Asset Insti 32 1.92 Western Asset Instit 29 1.73 Western Asset Instit 29 1.73 Western Asset NY Tax 7 .91 Western Asset Prime 25 1.64 Western Asset Tax Fr 8 .41 Western Asset Tax Fr 8 .90 Western Asset US Tre 46 .89 WstnUSTrN 46 1.29WstnInstLqRsI 32 1.97 WstnPrmLiq 32 1.68 WstnInstUSTR 46 1.70 WstnPrmUSTR 46 1.44 Wilm GovSel 37 1.55 Wilm TrAdm 37 1.29 Wilm TrSvc 37 1.16 Wilm TrSvc 37 1.54 Wilm GovAdm 37 1.30 Wilmington U.S. Gove 37 1.15 WilmUSGov 37 1.65Tax ExemptAIMTx 10 .48 AmC CATF 14 .98 AmC TF 8 1.09 BMO TaxF I p 10 1.35 BMO TaxF Y 10 1.10 BNYMelNMuM 8 1.23 BLMunFdPCS p 28 .86 BRLM Muni 28 1.34 BRF NYMuni 7 1.31 BRFCAMuni 6 1.18 CashActTxEMgd 21 1.05 FIMMTxExII 25 1.21 FIMMTxEx3 25 1.11 FIMMTxExI 25 1.36 FedCAMuniSv 25 .95 FedCAMu WS 25 1.20 FedGAMuCsh 14 1.06 FedMAMuCS p 33 .52 FedMAMuniSv 33 .93 FedMuObl A 29 1.40 FedMuOblCap 29 1.30 FedMunOblSv 29 1.15 FedNYMuCSv 39 .98 FedNYMuCS p 39 .50 FedNYMuCsII 39 .75 FedPAMuniCS 16 .51 FedPAMuCsSv 16 .90 FedTaxFObWS 29 1.36 FedTxFrObSv 29 1.11 FedMuniSvc 11 .91 FedTxF c 6 1.40 FidCA 18 .98 FidCT 34 1.07 FidMA 31 1.00 FidMI 31 1.00 FidMuMM 34 1.15 FidNJ 50 1.00 FidNY 19 1.03 FidOH 46 1.03 FidPA 16 1.03 FidSpCA 17 1.16 FidSpMA 33 1.19 FidSpNJ 47 1.20 FidSpNY 16 1.20 FidTEDly M 29 .84 FidAZ 15 1.06 Fid TECR 29 .59 FidTxEx MM 29 1.09 FidTaxExPortS 25 1.31 FinSq TEF 14 1.31 FstAmTFA 12 .77 FstAmTxFY 12 1.07 FsAmTxFObII 12 1.22 FstAmTFObZ 12 1.32 GenNJMun 18 .75 GenNYMuB 10 .80 GnMuB p 10 .49 GnNYMuB p 10 .40 GnCalMu 7 .73 JPMMuMMP 6 1.11 JPMorganCA 6 .84 JPMorganNY 6 .94 JPMorganTF 10 .93 JPMorg TFPr 10 1.07 JPMTxFrR p 10 .82 JPMorgTFAgcy 10 1.26 JPMTxFrInst 10 1.31 NYTxFrMMI 22 2.04 NortnInstMuni 5 1.33 NorthernMun 7 1.16 PremierTxEx 8 1.34 SchwAMTTxF 23 .99 SchwNYMuVA 22 1.20 SchwNYMuSw 22 .95 SchwTxFValAd 23 1.21 ShwbTE 17 1.11 SchwabTxEx 17 1.21 Schwb CA 17 .92 ScudTECshInst 21 1.25 TDAMCAMu 20 .63 TDAMMuni 28 .75 TDAMNYMu 9 .77 TRowSumMu 42 1.05 TRowCA c 35 .73 TRowNY c 21 .95 TRowTE c 39 1.08 USAATxEx 29 .99 VangNJ 53 1.34 VangCA 23 1.25 VangPA 24 1.35 VangNY 28 1.36 VangTxEx 27 1.36 WFAMuCshM 5 1.44 WFA MuCsMSv 5 1.19 WFNatInstMM 6 1.41 WFNtTFMMSv 6 1.16 WellsFargoNat 6 1.31 WellsF NTFA 6 1.01 WstnFTxR N 8 .75 WstnInstTxFR 8 1.34 WstnNYTxR N 7 .76 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 .88 Jul 18 p 99.30 99.31 1.90 1.38 Jul 18 p 99.30 99.31 1.85 2.25 Jul 18 p 100.01 100.02 1.87 1.00 Aug 18 p 99.28 99.29 1.85 4.00 Aug 18 p 100.08 100.09 1.87 .75 Aug 18 p 99.25 99.26 1.92 1.50 Aug 18 p 99.29 99.30 1.94 1.00 Sep 18 p 99.25 99.26 1.92 .75 Sep 18 p 99.22 99.23 1.92 1.38 Sep 18 p 99.27 99.28 1.95 .88 Oct 18 p 99.21 99.22 1.96 .75 Oct 18 p 99.18 99.19 1.99 1.25 Oct 18 p 99.23 99.24 2.01 1.75 Oct 18 p 99.29 99.30 1.99 1.25 Nov 18 p 99.22 99.23 2.05 3.75 Nov 18 p 100.20 100.21 2.05 1.00 Nov 18 p 99.17 99.18 2.07 1.25 Nov 18 p 99.21 99.22 2.06 1.38 Nov 18 p 99.22 99.23 2.08 1.25 Dec 18 p 99.19 99.20 2.09 1.00 Dec 18 p 99.17 99.18 2.16 1.38 Dec 18 p 99.19 99.20 2.16 1.50 Dec 18 p 99.21 99.22 2.16 1.13 Jan 19 p 99.14 99.15 2.16 2.13 Jan 19 f 100.25 100.26 .67 1.13 Jan 19 p 99.11 99.12 2.20 1.25 Jan 19 p 99.14 99.15 2.19 1.50 Jan 19 p 99.19 99.20 +0.01 2.19 .75 Feb 19 p 99.02 99.03 2.22 2.75 Feb 19 p 100.10 100.11 2.22 8.88 Feb 19 k 104.07 104.08 2.09 1.13 Feb 19 p 99.08 99.09 2.23 1.38 Feb 19 p 99.13 99.14 -0.01 2.23 1.50 Feb 19 p 99.16 99.17 2.22 1.00 Mar 19 p 99.04 99.05 2.24 1.25 Mar 19 p 99.07 99.08 2.28 1.50 Mar 19 p 99.13 99.14 2.27 1.63 Mar 19 p 99.16 99.17 2.27 .13 Apr 19 f 99.13 99.14 +0.01 .87 .88 Apr 19 p 98.28 98.29 2.28 1.25 Apr 19 p 99.04 99.05 2.30 1.63 Apr 19 p 99.14 99.15 2.30 .88 May 19 p 98.23 98.24 2.32 3.13 May 19 p 100.21 100.22 2.33 1.13 May 19 p 98.29 98.30 +0.01 2.33 1.25 May 19 p 99.00 99.01 2.33 1.50 May 19 p 99.08 99.09 +0.01 2.33 1.00 Jun 19 p 98.21 98.22 2.36 1.25 Jun 19 p 98.28 98.29 -0.01 2.36 1.63 Jun 19 p 99.08 99.09 -0.01 2.36 .75 Jul 19 p 98.10 98.11 2.37 1.88 Jul 19 f 101.20 101.21 .30 .88 Jul 19 p 98.12 98.13 2.39 1.63 Jul 19 p 99.05 99.06 -0.01 2.39 .75 Aug 19 p 98.05 98.06 2.39 3.63 Aug 19 p 101.11 101.12 2.40 8.13 Aug 19 k 106.12 106.13 -0.01 2.37 1.00 Aug 19 p 98.12 98.13 2.41 1.25 Aug 19 p 98.21 98.22 2.41 1.63 Aug 19 p 99.03 99.04 2.41 .88 Sep 19 p 98.05 98.06 2.41 1.00 Sep 19 p 98.08 98.09 2.41 1.38 Sep 19 p 98.22 98.23 -0.01 2.42 1.75 Sep 19 p 99.05 99.06 2.42 1.00 Oct 19 p 98.05 98.06 2.43 1.25 Oct 19 p 98.14 98.15 2.44 1.50 Oct 19 p 98.24 98.25 -0.01 2.44 1.00 Nov 19 p 98.01 98.02 2.45 3.38 Nov 19 p 101.07 101.08 2.46 1.00 Nov 19 p 97.31 98.00 2.45 1.50 Nov 19 p 99.00 99.01 2.46 1.50 Nov 19 p 98.21 98.22 2.46 1.38 Dec 19 p 98.14 98.15 2.46 1.13 Dec 19 p 98.00 98.01 -0.01 2.47 1.63 Dec 19 p 98.24 98.25 2.47 1.88 Dec 19 p 99.04 99.05 2.47 1.38 Jan 20 f 101.04 101.05 -0.01 .63 1.38 Jan 20 f 98.10 98.11 -0.01 2.48 1.25 Jan 20 p 98.03 98.04 2.47 1.38 Jan 20 p 98.10 98.11 2.46 2.00 Jan 20 p 99.08 99.09 2.47 3.63 Feb 20 p 101.25 101.26 -0.01 2.49 8.50 Feb 20 k 109.20 109.21 -0.01 2.43 1.38 Feb 20 p 98.05 98.06 2.50 1.25 Feb 20 p 97.31 98.00 2.49 2.25 Feb 20 p 99.19 99.20 2.49 1.13 Mar 20 p 97.20 97.21 -0.01 2.50 1.38 Mar 20 p 98.02 98.03 2.51 2.25 Mar 20 p 99.18 99.19 2.50 1.50 Apr 20 p 98.07 98.08 -0.01 2.51 .13 Apr 20 f 98.30 98.31 -0.01 .72 1.13 Apr 20 p 97.17 97.18 2.50 1.38 Apr 20 p 97.31 98.00 2.51 2.38 Apr 20 p 99.24 99.25 -0.01 2.51 1.50 May 20 p 98.05 98.06 2.51 3.50 May 20 p 101.25 101.26 -0.01 2.52 8.75 May 20 k 111.17 111.18 -0.01 2.42 1.38 May 20 p 97.27 97.28 -0.01 2.53 1.50 May 20 p 98.02 98.03 -0.01 2.53 2.50 May 20 p 99.31 100.00 2.51 1.50 Jun 20 p 98.01 98.02 -0.01 2.52 1.63 Jun 20 p 98.08 98.09 -0.01 2.52 1.88 Jun 20 p 98.23 98.24 -0.01 2.53 2.50 Jun 20 p 99.31 100.00 2.52 1.25 Jul 20 f 101.20 101.21 -0.02 .44 1.50 Jul 20 p 97.30 97.31 -0.01 2.53 1.63 Jul 20 p 98.04 98.05 -0.01 2.54 2.00 Jul 20 p 98.29 98.30 2.54 1.50 Aug 20 p 97.27 97.28 2.54 2.63 Aug 20 p 100.04 100.05 -0.01 2.55 8.75 Aug 20 k 112.25 112.26 -0.01 2.54 1.38 Aug 20 p 97.17 97.18 -0.01 2.54 2.13 Aug 20 p 99.03 99.04 -0.01 2.55 1.38 Sep 20 p 97.16 97.17 2.55 1.38 Sep 20 p 97.14 97.15 -0.01 2.55 2.00 Sep 20 p 98.25 98.26 -0.01 2.55 1.63 Oct 20 p 97.29 97.30 -0.02 2.56 1.38 Oct 20 p 97.10 97.11 -0.01 2.56 1.75 Oct 20 p 98.05 98.06 -0.01 2.56 1.75 Nov 20 p 98.04 98.05 -0.01 2.57 2.63 Nov 20 p 100.04 100.05 -0.01 2.57 1.63 Nov 20 p 97.25 97.26 -0.01 2.57 2.00 Nov 20 p 98.21 98.22 -0.01 2.57 1.88 Dec 20 p 98.11 98.12 -0.01 2.57 1.75 Dec 20 p 98.00 98.01 -0.01 2.58 2.38 Dec 20 p 99.17 99.18 2.57 2.00 Jan 21 p 98.18 98.19 -0.01 2.58 1.13 Jan 21 f 101.10 101.11 -0.02 .60 1.38 Jan 21 p 96.31 97.00 -0.01 2.59 2.13 Jan 21 p 98.27 98.28 -0.01 2.58 2.25 Feb 21 p 99.05 99.06 -0.01 2.58 3.63 Feb 21 p 102.19 102.20 -0.02 2.59 7.88 Feb 21 k 113.13 113.14 -0.01 2.56 1.38 Feb 21 p 96.08 96.09 -0.01 2.59 2.00 Feb 21 p 98.15 98.16 -0.01 2.59 2.38 Mar 21 p 99.14 99.15 -0.01 2.59 1.25 Mar 21 p 96.14 96.15 -0.01 2.59 2.25 Mar 21 p 99.03 99.04 -0.01 2.59 .13 Apr 21 f 98.14 98.15 -0.02 .68 2.38 Apr 21 p 99.13 99.14 -0.01 2.60 1.38 Apr 21 p 96.22 96.23 -0.01 2.59 2.25 Apr 21 p 99.02 99.03 -0.01 2.59 2.63 May 21 p 100.02 100.03 -0.01 2.60 3.13 May 21 p 101.14 101.15 -0.01 2.60 8.13 May 21 k 115.08 115.09 -0.02 2.59 2.00 May 21 p 98.10 98.11 -0.01 2.60 2.63 Jun 21 p 100.02 100.03 -0.01 2.60 1.13 Jun 21 p 95.23 95.24 -0.01 2.61 2.13 Jun 21 p 98.19 98.20 -0.01 2.61 .63 Jul 21 f 100.12 100.13 -0.02 .50 1.13 Jul 21 p 95.19 95.20 -0.01 2.62 2.25 Jul 21 p 98.29 98.30 -0.01 2.62 2.13 Aug 21 p 98.16 98.17 -0.01 2.63 8.13 Aug 21 k 116.16 116.17 -0.02 2.60 1.13 Aug 21 p 95.14 95.15 -0.01 2.63 2.00 Aug 21 p 98.03 98.04 -0.01 2.63 1.13 Sep 21 p 95.10 95.11 -0.01 2.64 2.13 Sep 21 p 98.13 98.14 -0.01 2.63 1.25 Oct 21 p 95.18 95.19 -0.01 2.64 2.00 Oct 21 p 97.30 97.31 -0.02 2.64 2.00 Nov 21 p 97.30 97.31 -0.01 2.64 8.00 Nov 21 k 117.09 117.10 -0.01 2.62 1.75 Nov 21 p 97.03 97.04 -0.01 2.64 1.88 Nov 21 p 97.16 97.17 -0.01 2.64 2.00 Dec 21 p 97.26 97.27 -0.02 2.65 2.13 Dec 21 p 98.08 98.09 -0.01 2.65 .13 Jan 22 f 98.09 98.10 -0.03 .61 1.50 Jan 22 p 96.01 96.02 -0.01 2.66 1.88 Jan 22 p 97.10 97.11 -0.02 2.66 2.00 Feb 22 p 97.23 97.24 -0.02 2.66 1.75 Feb 22 p 96.26 96.27 -0.01 2.67 1.88 Feb 22 p 97.08 97.09 -0.02 2.66 1.75 Mar 22 p 96.23 96.24 -0.02 2.67 ACERUSPHARMAC 72380 .26 .24 .24 -.01 ARCResources 75105 13.68 13.36 13.40 -.23 AZMiningInc 260359 6.15 6.14 6.15 +.01 AcerusPharma 62200 .04 .03 .03 ... AdvOil Gas 136882 4.32 4.07 4.14 -.16 AirCdaV VV 187378 21.12 20.33 20.79 -.39 AlacerGoldJ 53234 2.60 2.50 2.54 -.08 AlgonquinPwr 115058 12.73 12.61 12.65 -.20 AlimntatnBSV 84937 58.43 57.16 58.01 +.56 AltaGasLtd 65340 26.59 26.27 26.39 +.03 AphriaInc J 480053 12.34 11.55 12.29 +.54 AthabascaOil 139267 1.81 1.73 1.75 -.05 AuroraCannabi 957329 9.46 8.86 9.41 +.45 B2GoldCorpo 129099 3.43 3.38 3.43 +.02 BCE Inc 129872 53.95 53.26 53.50 -.43 BarrickGold 146564 16.97 16.76 16.89 -.11 BaytexEnergy 384053 4.46 4.32 4.36 -.09 BirchcliffEng 251899 4.93 4.69 4.74 -.05 Bk NS 251334 75.55 74.78 75.06 -.56 BkMontreal 83337 101.85 101.34 101.66 -.19 BlackberryLtd 240894 13.03 12.63 12.94 -.03 BombardirBSV 885938 5.14 4.98 5.09 +.03 BombardrAMV 60765 5.16 5.00 5.15 +.06 BrookdALV 88014 53.53 53.00 53.07 -.20 CAE Inc 68461 27.35 26.85 26.95 -.05 CGIGrpASV 52942 83.44 82.10 83.12 +.53 CIBC 87436 114.35 113.54 114.11 -.43 CIFinancial 86969 23.81 23.46 23.59 -.29 CalfracWell 113138 5.79 5.48 5.50 -.25 CamecoCorp 82619 14.81 14.55 14.69 -.10 CannTustHoldi 70585 8.06 7.65 8.02 +.25 CanopyGrowth 1091841 40.60 36.17 40.51 +3.58 CdnEgySrvTc 75257 4.69 4.50 4.54 -.11 CdnNatRail 74127 107.60 105.90 107.31 +.54 CdnNatRes 292107 46.40 45.29 46.29 +.35 CenovusEngy 348062 13.55 13.23 13.33 -.22 CenterraGld 61404 7.49 7.23 7.34 -.10 CequenceEgy 76070 .08 .07 .08 +.01 CopperMountai 86794 1.26 1.19 1.22 -.04 CorusEntBo 451664 5.04 4.48 4.63 -.50 CrescentPnt 208973 9.85 9.57 9.59 -.24 CriusEngyUn 75166 7.19 6.26 6.78 -.52 CronosGroupI 83296 8.76 8.25 8.55 +.33 DalradianJ 197941 1.46 1.44 1.45 ... DetourGoldo 202623 12.37 11.70 11.94 +.38 DollaramaInc 61901 51.97 50.53 51.51 +.03 ECNCapitalCo 109382 3.45 3.38 3.42 -.03 EldoradoGld 157170 1.31 1.25 1.31 +.03 ElementFin 213002 6.14 5.71 5.73 -.53 EmpireANV 134675 26.81 25.49 26.67 +1.04 EnCanaCorp 228192 17.85 17.32 17.36 -.47 EnbridgeInc 557416 44.56 42.09 43.90 +1.56 EnbridgeIncme 143724 30.76 29.24 30.36 +.98 EnergyFuelso 55861 3.10 2.72 3.09 +.34 EnerplusCorp 115684 16.78 16.32 16.52 -.24 FirstQntumo 507709 18.80 17.70 18.20 -.88 Fortis Inc 65588 42.12 41.60 42.01 ... GildanActive 111678 37.30 36.74 36.93 -.18 GoldcorpInc 135186 17.79 17.57 17.66 -.10 GranTierrao 171140 4.64 4.49 4.63 +.13 GreatCdnGmng 55037 47.82 45.14 46.93 -1.14 GreenOrganicD 103578 6.41 6.01 6.41 +.40 GtWstLifeco 52858 32.24 31.93 32.22 +.18 H RRealUn 55742 20.21 20.15 20.17 +.03 HrznCrdOilBl 254744 12.23 11.77 12.02 +.32 HrznCrdOilBr 320823 4.46 4.30 4.38 -.12 HrznNatGsBr 82221 12.95 12.25 12.79 +.26 HrznNtGsBul 232581 4.22 3.99 4.04 -.09 HudBayMnrls 250149 7.28 7.02 7.12 -.23HuskyEngy 119654 20.72 20.14 20.17 -.47 IPLPlasticsI 80003 13.47 13.20 13.30 ... ISharesS P60 335700 24.17 23.99 24.10 -.08 IShrsCapEngy 75528 13.07 12.90 12.96 -.09 IShrsCapFin 61448 37.39 37.20 37.30 -.17 IamgoldCorp 90860 7.62 7.45 7.60 +.10 ImperialOil 68002 43.54 43.07 43.26 -.21 InterPipeline 127630 24.76 24.37 24.59 -.22 IvanhoeAo 88265 2.73 2.62 2.65 -.07 JustEngyGrp 78256 4.89 4.62 4.67 -.20 KatangaMng 143538 1.00 .91 .92 -.09 KinrossGold 183049 4.92 4.84 4.87 -.02 Kirklandlake 69828 27.43 26.91 27.17 -.11 LundinMng 419726 7.30 7.06 7.12 -.26 MEGEnergy 288408 11.02 10.68 10.82 -.01 MagnaInt l 117375 80.08 77.12 78.00 -2.61 ManulifeFin 268525 24.01 23.52 23.63 -.42 MedReleafCorp 78251 27.25 25.06 27.12 +1.61 NatBkCan 93347 63.20 62.64 62.96 -.15 NemaskaLithiu 195132 .84 .80 .81 -.03 NeovascInc 366583 .06 .06 .06 ... NeptTech Bi 73507 4.54 3.96 4.29 +.06 NevadaCppro 58448 .68 .60 .61 -.09 NevsunReso 81618 4.33 4.26 4.28 -.05 New Gold 57919 2.73 2.67 2.67 -.05 NewFlyerInd 76706 49.47 48.27 48.90 +.84 NexGenEnergy 58725 2.46 2.36 2.37 -.05 NutrienLtd 94654 71.97 70.59 70.80 -.90 NuvistaEngy 130270 9.56 9.15 9.19 -.16 OceanaGoldCrp 221904 3.78 3.63 3.68 +.02 ParexReso 106359 24.57 23.88 24.42 +.44 PembinaPipe 103977 45.85 45.13 45.22 -.43 PeytoExpl 72020 10.34 10.08 10.16 -.16 PowerCorpSV 77062 29.30 29.04 29.09 -.14 PrecisionDrl 143717 4.45 4.28 4.34 -.11 Prometico 221987 .52 .45 .50 +.01 PwrFinCorp 52925 30.53 30.30 30.44 -.39 RagingRiver 331501 5.78 5.59 5.66 -.10 RogersCommB 141547 62.80 61.72 62.49 -.31 RoyalBank 134020 99.02 98.44 98.82 -.21 ScandiumMng 65756 .16 .13 .13 -.04 SemafoInc o 69480 3.82 3.70 3.76 -.05 SevenGenClA 264417 14.58 14.23 14.44 +.14 ShawCommBNV 243053 27.90 26.41 26.76 -.98 SherrittIntl 132235 1.11 1.04 1.06 -.04 SunLifeFin 118533 52.64 51.78 52.36 -.39 SuncorEngy 224444 53.39 52.66 52.93 -.40 T D Bank 244815 75.87 75.37 75.78 -.22 TORCOil Gas 84825 7.42 7.24 7.26 -.10 TamarackVall 88218 4.60 4.52 4.56 ... TeckResLimit 165729 33.05 31.95 32.70 -.54 Telus Corp 127804 46.96 46.28 46.72 -.24 TheHydropothe 125765 5.10 4.81 5.09 +.18 TheStarsGrou 160991 47.16 43.27 47.07 +2.76 ThomsonReuter 54580 53.47 52.76 53.10 -.17 TourmalineOil 71073 23.75 23.22 23.43 -.13 TransCdaCorp 176575 56.67 56.05 56.35 -.77 TrevaliMngo 169759 .90 .85 .85 -.03 TricanWell 408799 3.13 2.99 3.00 -.10 UrtheCasto 59203 .26 .23 .23 -.02 ValeantPharma 76741 31.37 29.90 31.04 +.53 WesdomeGold 83878 3.10 2.97 2.97 +.01 WestjetAir 94348 18.03 17.13 17.22 -.82 WhitecapReso 171932 9.00 8.77 8.81 -.25 YamanaGld 148449 3.89 3.79 3.85 -.02 iShrS P500C 99375 30.73 30.35 30.63 +.19 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Mar 22 p 97.05 97.06 -0.02 2.67 .13 Apr 22 f 97.30 97.31 -0.03 .67 1.75 Apr 22 3p 96.20 96.21 -0.01 2.68 1.88 Apr 22 p 97.02 97.03 -0.02 2.68 1.75 May 22 p 96.19 96.20 -0.02 2.68 1.88 May 22 p 97.00 97.01 -0.02 2.68 1.88 May 22 p 96.17 96.18 -0.02 2.68 1.75 Jun 22 p 96.15 96.16 -0.02 2.68 2.13 Jun 22 p 97.28 97.29 -0.02 2.68 .13 Jul 22 f 98.11 98.12 -0.02 .54 1.88 Jul 22 p 96.27 96.28 -0.02 2.69 2.00 Jul 22 p 97.11 97.12 -0.01 2.69 1.63 Aug 22 p 95.27 95.28 -0.02 2.69 7.25 Aug 22 k 117.27 117.28 -0.03 2.65 1.63 Aug 22 p 95.26 95.27 -0.02 2.69 1.88 Aug 22 p 96.25 96.26 -0.02 2.69 1.75 Sep 22 p 96.07 96.08 -0.02 2.69 1.88 Sep 22 p 96.23 96.24 -0.02 2.69 1.75 Oct 22 p 96.20 96.21 -0.02 2.70 2.00 Oct 22 p 97.04 97.05 -0.03 2.70 1.63 Nov 22 p 95.18 95.19 -0.02 2.70 7.63 Nov 22 k 120.10 120.11 -0.02 2.68 2.00 Nov 22 p 97.03 97.04 -0.02 2.69 2.13 Dec 22 p 97.17 97.18 -0.02 2.71 .13 Jan 23 f 97.24 97.25 -0.04 .63 1.75 Jan 23 p 95.28 95.29 -0.02 2.71 2.38 Jan 23 p 98.18 98.19 -0.02 2.71 2.00 Feb 23 p 96.30 96.31 -0.02 2.70 7.13 Feb 23 k 119.04 119.05 -0.03 2.70 1.50 Feb 23 p 94.22 94.23 -0.02 2.71 2.63 Feb 23 p 99.21 99.22 -0.02 2.70 1.50 Mar 23 p 94.19 94.20 -0.02 2.71 2.50 Mar 23 p 99.01 99.02 -0.03 2.71 .63 Apr 23 f 99.27 99.28 -0.03 .66 1.63 Apr 23 p 95.01 95.02 -0.03 2.72 2.75 Apr 23 p 100.04 100.05 -0.03 2.71 1.75 May 23 p 95.18 95.19 -0.03 2.72 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 14.14 -4.8 -7.0 +2.0/C IntrmDvrsMnA m MS 14.15 +.4 -.3 +1.3/B IntrmDvrsMnC m MS 14.15 +.4 -.7 +.6/D LgCpGrA m LG 51.72 +1.6 +8.2 +14.0/A LgCpGrAdv LG 56.24 +1.6 +8.4 +14.3/A LgCpGrC m LG 39.01 +1.6 +7.9 +13.2/B LgCpGrI LG 55.95 +1.6 +8.4 +14.3/A LgCpGrK b LG 52.62 +1.6 +8.2 +13.9/A LtdDurHiIncAdv HY 10.15 -.1 +.3 +3.5/D MuniBdInfStr1 b MS 10.19 +.5 +.7 +2.3/A MuniBdInfStr2 MS 10.20 +.5 +.8 +2.4/A MuniBdInfStrA m MS 10.23 +.5 +.6 +2.1/A MuniBdInfStrAdv MS 10.24 +.5 +.9 +2.4/A MuniIncCAA m MF 11.04 +.5 -.2 +2.8/B MuniIncCAAdv MF 11.04 +.4 ... +3.0/A MuniIncIIArznA m SI 10.97 +.5 -.1 +3.2/A MuniIncIIMAA m MT 11.07 +.4 -.5 +2.4/B MuniIncIIMINA m SM 10.09 +.3 -.6 +2.4/B MuniIncIINJA m MJ 9.61 +.4 -.5 +3.4/B MuniIncIIOhioA m MO 9.83 +.4 -.3 +2.9/A MuniIncIIPEA m MP 10.34 +.4 -.3 +3.0/B MuniIncIIVIA m SI 10.97 +.4 -.3 +2.8/A MuniIncNYA m MN 9.80 +.4 -.6 +2.8/B MuniIncNYAdv MN 9.81 +.5 -.4 +3.0/A MuniIncNYC m MN 9.80 +.4 -.8 +2.0/C MuniIncNtnA m MI 10.12 +.3 -.5 +3.1/A MuniIncNtnAdv MI 10.13 +.5 -.3 +3.4/A MuniIncNtnC m MI 10.11 +.3 -.9 +2.3/C ReltvValA m LV 5.78 -.9 -.9 +9.1/A ReltvValAdv LV 5.84 -.7 -.7 +9.5/A ReltvValC m LV 5.76 -.9 -1.2 +8.3/B SelUSEqAdv LB 17.09 -.5 +2.0 +10.4/B SelUSLSA m LO 12.83 -.2 +1.7 +5.5/B SelUSLSAdv LO 13.03 -.2 +1.9 +5.8/B SelUSLSC m LO 12.28 -.2 +1.4 +4.7/B ShortDurPlus CS 11.56 +.1 +.1 +.5/D SmCpGrA m SG 60.41 +3.8 +17.2 +14.0/A SmCpGrI SG 65.44 +3.8 +17.3 +14.3/A SstnlGlbThtcA m WS 116.42 -2.6 -.8 +9.2/A SstnlGlbThtcAdv WS 123.30 -2.6 -.7 +9.5/A SustIntlThtcA m FG 18.43 -5.2 -5.5 +2.7/E TxMgAlMktIncA m CA 12.50 +.6 -1.4 +2.9/E TxMgWtAprStrAdv WS 16.16 -1.7 -.1 +6.6/C TxMgdIntl FB 17.69 -3.9 -4.1 +4.0/B AAMInsgtSelIncI d TW 9.79 -.3 -3.0 +3.3/BABAllMktRlRet1 b IH 8.91 -1.1 +.7 +2.0/E AllMktTRA m MA 14.62 -1.0 -1.4 +3.2/E AllMktTRAdv MA 14.72 -1.1 -1.3 +3.4/E AllMktTRC m MA 14.50 -1.1 -1.8 +2.4/E BdInStrat1 b IP 10.59 +.5 -.1 +2.5/A BdInStrat2 IP 10.59 +.5 ... +2.6/A CncntrGrAdv LG 35.83 -1.4 +5.2 +9.6/D CnsrvWlthStratA m CA 12.03 -.6 -.9 +2.7 CorOppsA m LG 20.73 +.4 +2.3 +11.1/C DiscvGrA m MG 12.41 +1.2 +14.3 +12.6/A DiscvGrAdv MG 13.25 +1.2 +14.4 +12.8/A DiscvValA m SV 23.33 -.4 +2.4 +9.1/B DiscvValAdv SV 23.89 -.4 +2.5 +9.4/B DiscvValC m SV 20.52 -.4 +2.0 +8.3/C DiscvValI SV 23.17 -.4 +2.5 +9.4/B DiscvValR b SV 22.63 -.4 +2.2 +8.7/C DiscvValZ SV 23.15 -.4 +2.5 +9.5/B DiversMunicipal MS 14.14 +.4 -.2 +1.6/A EmMkts EM 29.66 -8.1 -8.9 +3.4/D EqIncA m LV 28.29 -.8 -1.2 +7.0/C EqIncAdv LV 28.56 -.7 -1.1 +7.2/C EqIncC m LV 27.92 -.8 -1.6 +6.2/D GlbBdA m IB 8.23 ... -.9 +2.9/B GlbBdAdv IB 8.23 +.1 -.7 +3.2/A GlbBdC m IB 8.26 ... -1.3 +2.1/C GlbBdI IB 8.22 ... -.8 +3.2/A GlbBdR b IB 8.23 +.1 -1.0 +2.5/B GlbRkAllcA m TV 16.24 -1.5 -1.1 +3.8/C GlbRlEstInvmA m GR 14.54 +1.9 +1.0 +5.5/B GlbRlEstInvmIII GR 11.05 +1.9 +1.3 +6.2/A GrA m LG 81.00 +1.8 +10.4 +14.7/A HiIncA m HY 8.35 -.6 -2.3 +4.6/B HiIncAdv HY 8.36 -.7 -2.2 +4.9/A HiIncC m HY 8.45 -.7 -2.7 +3.8/C HiIncI HY 8.37 -.6 -2.1 +5.0/A HiIncK b HY 8.35 -.8 -2.3 +4.6/B HiIncR b HY 8.35 -.7 -2.5 +4.3/B HiIncZ HY 8.37 -.6 -2.0 +5.0/A IntermBdA m CI 10.84 +.2 -1.2 +2.3/B IntermBdAdv CI 10.84 +.2 -1.2 +2.5/A IntermCAMuniA m SS 14.08 +.4 +.1 +1.4/B IntermNYMuniA m SS 13.78 +.5 -.2 +1.5/A Intl FB 17.69 -3.9 -4.1 +4.0/B IntlValA m FV 13.81 -4.9 -7.1 +1.7/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, June 29, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 62

ValA m LV 15.63 -.5 -3.2 +3.5/E ValAdv LV 15.65 -.5 -3.1 +3.8/E WlthApprStrA m WS 16.29 -1.7 -.3 +5.9/C WlthApprStrAdv WS 16.26 -1.7 -.2 +6.2/CAC AlternativesMktNetrlValInv NE 10.26 +.9 -2.2 +1.1/DAIGActvAllcA f MA 17.61 -.2 +.1 +5.4/C FlexCrdtA m HY 3.37 -.2 +.7 +3.6/C FocedDivStrB m LV 17.80 +3.7 -3.3 +7.9/B FocedDivStrC m LV 17.79 +3.7 -3.3 +7.9/B IntlDivStrA m FV 8.54 -4.8 -9.5 -2.0/E MltAstAllcA f MA 18.35 -.4 ... +5.4/C SrFltngRtA m BL 8.07 -.1 +1.6 +3.7/B SrFltngRtC m BL 8.07 ... +1.5 +3.4/C StrBdA m MU 3.30 -.9 -3.2 +2.3/D StrValA m LV 30.76 -.6 -2.5 +6.3/D USGvtSecA m GI 8.92 +.4 -.9 -.4/EALPSRdRcksLtdPrEI d SW 7.09 -2.9 -2.5 +6.8/DAMGCHEqPtnrsBalN b MA 17.45 +.1 +2.9 +7.0/A FQGlbRkBalZ TV 15.61 -1.0 -2.5 +5.9/A FQTxMgdUSEqI LB 32.03 +.3 +6.0 +9.0/C GWKCorBdI CI 9.80 +.2 -2.3 +1.6/D GWKMnBdI MI 11.43 +.4 -1.1 +2.3/C GWKMnEnhYiI HM 9.84 +.7 -.2 +4.9/B GWKSmCpCorI SG 29.98 +1.6 +5.5 +11.4/B MgrsAmIntrGvS GI 10.36 +.3 -1.6 +.9/C MgrsAmShrtDrGvS UB 9.43 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 11.91 +1.6 +.9 +4.0/E MgrsBrBlueS LG 51.10 +1.1 +6.7 +11.3/C MgrsBrwineS MG 50.10 +1.3 +7.4 +9.0/C MgrsCaEmergCoI SG 65.70 +3.5 +12.5 +17.9/A MgrsCaMidCpN b MG 30.73 -1.4 +1.6 +8.2/D MgrsCeRlEsttS SR 10.41 +5.7 +1.0 +7.5/B MgrsDblCrPlsBdI CI 10.39 +.3 -1.0 +2.5 MgrsDblCrPlsBdN b CI 10.39 +.3 -1.1 +2.2 MgrsEmergOppsS SG 52.32 +3.6 +14.0 +12.5/A MgrsFrpntMdCpI MV 42.26 ... -3.5 +5.5/D MgrsFrpntMdCpN b MV 41.15 ... -3.6 +5.3/D MgrsLmsSylsBdS CI 26.05 -.3 -2.0 +2.9/A MgrsMntCldGrI LG 20.50 -.1 +4.0 +8.0/E MgrsMntCldGrN b LG 20.40 -.2 +3.9 +7.8/E MgrsSkylnSpcEqS d SB 44.92 +.5 +2.1 +5.8/E MgrsSpecialEqS SG 136.03 +2.0 +13.9 +11.6/B RRDivAllCpVlI LV 12.32 +.2 -1.1 +7.5/C RRDivAllCpVlN b LV 12.33 +.2 -1.2 +7.2/C RRSmCpValI SB 13.74 +1.3 +4.0 +11.0/A SthrnSnSmCpN m SB 25.59 +2.8 -1.8 +2.4/E SystMidCpValI MV 15.62 -2.2 -.3 +8.0/B TmsSqMidCpGrI MG 19.86 -.2 +5.2 +8.9/C TmsSqMidCpGrS MG 19.35 -.2 +5.2 +8.7/C TmsSqSmCpGrI SG 19.18 +1.2 +10.7 +9.8/C TmsSqSmCpGrS SG 18.70 +1.2 +10.7 +9.6/C TrilogyEMktsEqZ d EM 9.45 -5.4 -8.1 +7.2/A YackFocI d LB 21.79 +3.8 +3.3 +11.0/A YackFocN d LB 21.81 +3.8 +3.2 +10.8/A YacktmanI d LV 23.44 +3.0 +2.6 +9.6/AAQRDiversArbtrgI NE 9.43 +1.6 +3.4 +3.9/A DiversArbtrgN b NE 9.42 +1.6 +3.3 +3.6/A IntlEqI FB 10.38 -5.3 -5.3 +4.7/A IntlMomStyleI FG 15.54 -3.7 -1.0 +3.4/D LgCpMomStyleI LG 22.96 -.9 +6.5 +10.7/D LgCpMomStyleN b LG 22.95 -.9 +6.3 +10.5/D MgdFtsStratI FF 8.71 -1.1 -5.6 -4.9/E MgdFtsStratN b FF 8.58 -1.2 -5.7 -5.1/E MltStratAltI AM 8.28 -4.3 -8.5 +.5/C MltStratAltN b AM 8.22 -4.3 -8.7 +.2/C RkBalCmdtsStrI BB 6.58 -7.6 -4.6 +3.0/A RkParityI TV 9.60 -1.6 -2.2 +4.2/C RkParityIIMVI TV 9.23 -1.1 -.3 +3.4/D SmCpMomStyleI SG 25.76 +1.3 +9.8 +9.6/CAberdeenGlbHiIncA x HY 8.86 -.4 -1.2 +2.1/E GlbHiIncI x HY 8.29 -.4 -1.0 +2.2/E IntlSmCpA m FR 30.68 -2.6 -2.6 +7.4/D SelIntlEqA b FB 25.86 -2.3 -5.8 +3.1/C TotalRetBdA x CI 12.77 +.1 -2.0 +2.0/B TotalRetBdI x CI 12.58 +.1 -1.9 +2.3/BAbsolute StrategiesInstl AM 8.21 -.6 -.7 -2.3/EAcadianEmMktsInv d EM 19.74 -8.8 -11.8 +3.3/DAccessCptCmntyInvmIns GI 8.70 +.2 -1.7 +.9/CAdvisorOneCLSGlbDiversEqN WS 18.13 -3.6 -2.5 +6.0/CAdvisory ResearchMLPEngyIncA m LP 8.38 +1.7 -1.2 -6.9/C MLPEngyIncC m LP 8.40 +1.7 -1.5 -7.6/C MLPEngyIncI d LP 8.23 +1.7 -1.2 -6.7/B MLPEngyInfrasI d LP 8.02 +1.8 -1.2 -7.8/DAegisVal SV 20.45 -1.7 +4.0 +14.5/AAkreFocInstl d LG 35.80 +.6 +8.4 +14.1/A FocRetail m LG 35.07 +.5 +8.2 +13.8/AAl FrankInv m LV 24.72 -1.3 -.3 +7.4/CAlgerCptlApprecA m LG 27.00 +.4 +9.5 +12.0/C CptlApprecC m LG 21.37 +.3 +9.1 +11.2/C CptlApprecI2 LG 90.61 +.3 +9.6 +12.1/C CptlApprecInsI LG 35.51 +.3 +9.5 +12.1/C GrIncA m LB 40.26 ... -.1 +9.1/C IntlGrA m FG 16.69 -3.2 -2.1 +1.9/E LgCpGrI2 LG 70.67 +1.2 +14.7 +10.5/D MidCpGrA m MG 14.83 +.7 +8.4 +8.2/D MidCpGrI2 MG 27.09 +.8 +8.4 +8.3/C MidCpGrInstlI MG 31.75 +.8 +8.3 +8.3/C SmCpGrA m SG 9.79 +2.6 +16.1 +11.6/B SmCpGrI2 SG 28.02 +2.6 +16.0 +12.0/B SmCpGrInstlI SG 23.32 +2.5 +15.1 +11.9/B SpectraA m LG 22.62 +.3 +10.0 +12.2/CAllianzGIFocedGrA m LG 56.82 +.2 +7.5 +13.0/B FocedGrC m LG 39.40 +.1 +7.1 +12.2/C GlbSmCpA m SW 51.22 -2.3 +2.3 +6.8/D HlthSciA m SH 33.11 +.4 +4.3 +1.5/C NFJDivValA m LV 14.77 -2.2 -1.5 +6.3/D NFJDivValC m LV 14.93 -2.3 -1.9 +5.5/E NFJDivValInstl LV 14.88 -2.2 -1.3 +6.7/D NFJIntlValA m FV 18.37 -4.7 -5.9 -3.6/E NFJLgCapValA m LV 26.15 -2.2 -1.9 +8.1/B NFJMidCapValA m MV 29.99 -2.0 -4.2 +9.9/A NFJMidCapValC m MV 24.57 -2.0 -4.6 +9.1/A NFJMidCapValIns MV 32.07 -2.0 -4.1 +10.2/A NFJSmCpValA m SV 21.72 -.1 +.2 +6.4/D NFJSmCpValAdmin b SV 21.65 -.2 +.2 +6.5/D NFJSmCpValC m SV 19.30 -.3 -.2 +5.6/E NFJSmCpValInstl SV 24.34 -.2 +.4 +6.8/D TechA m ST 71.61 -.1 +16.9 +20.8/B TechC m ST 55.32 -.1 +16.5 +19.9/C TechInstl ST 80.41 ... +17.1 +21.3/BAlpineDynDivInstl WS 4.03 -2.4 -1.5 +6.1/C IntlRlEsttEqIns GR 22.57 -4.6 -6.2 +3.3/D RltyIncGrIns SR 22.28 +4.8 -1.4 +7.4/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 36.10 -.6 +3.3 +11.9/C MutIncInv b LB 48.61 -1.6 -4.5 +6.9/EAmerican BeaconBrdGwyLgCpVlIns LV 28.34 -2.1 -.8 +8.3/B BrdgwyLgCpGrIns LG 32.13 -1.7 +7.5 +11.9/C IntlEqInstl FV 19.93 -3.9 -4.5 +2.2/C IntlEqInv FV 19.74 -3.9 -4.7 +1.8/C LgCpValAdv b LV 26.49 -.6 -.9 +6.4/D LgCpValInstl LV 28.95 -.5 -.7 +6.9/C LgCpValInv LV 26.86 -.6 -.8 +6.6/D MidCpValInv MV 16.95 -.5 -3.6 +6.6/C SmCpValAdv b SV 27.19 +.6 +4.3 +8.6/C SmCpValInstl SV 28.64 +.6 +4.5 +9.1/B SmCpValInv SV 27.55 +.6 +4.3 +8.8/C StphnsSmCpGrInv SG 20.98 +1.9 +18.1 +11.0/BAmerican CenturyAdpteEqInv LB 12.36 +2.0 +5.1 +10.3/B AdpteSmCpInv MB 21.35 +.4 +2.6 +7.9/B AllCpGrInv LG 35.44 +.9 +7.3 +11.1/C BalI MA 18.94 -.7 +1.3 +6.3/B BalInv MA 18.93 -.7 +1.2 +6.0/B CAHYMuniA m MC 10.53 +.6 +.2 +4.3/A CAHYMuniI MC 10.52 +.6 +.4 +4.8/A CAHYMuniInv MC 10.53 +.6 +.3 +4.6/A CAInTFBdBdI MF 11.70 +.4 -.3 +2.4/C CAInTFBdBdInv MF 11.70 +.4 -.4 +2.2/C CorEqPlusInv LB 15.57 -1.8 +1.7 +8.2/D CorPlusInv CI 10.43 -.1 -2.1 +2.1/B CptlValInv LV 8.59 -.8 -1.9 +5.8/E DiscpGrInv LG 24.04 ... +5.5 +11.3/C DiversBdA m CI 10.40 ... -2.4 +1.2/E DiversBdI CI 10.40 +.1 -2.1 +1.7/C DiversBdInv CI 10.40 ... -2.2 +1.5/D EmMktsA m EM 10.78 -7.0 -8.8 +6.2/B EmMktsI EM 11.46 -7.1 -8.7 +6.7/A EmMktsInv EM 11.17 -7.1 -8.8 +6.4/A EqGrA m LB 33.29 -1.3 +3.2 +8.9/C EqGrI LB 33.36 -1.2 +3.4 +9.4/C EqGrInv LB 33.33 -1.3 +3.3 +9.2/C EqIncA m LV 8.69 -.4 -1.7 +10.1/A EqIncC m LV 8.69 -.4 -2.0 +9.3/A EqIncI LV 8.70 -.3 -1.5 +10.6/A EqIncInv LV 8.69 -.3 -1.6 +10.4/A EqIncR b LV 8.66 -.3 -1.8 +9.8/A EqIncR6 LV 8.71 -.2 -1.4 +10.8/A GlbGoldInv SP 8.42 -2.0 -3.8 +8.5/A GlbGrInv WS 12.75 -.5 +4.7 +8.0/B GlbRlEsttInv GR 11.74 -.4 -1.2 +4.2/C GovtBdA m GI 10.70 +.5 -1.1 +.8/C GovtBdInv GI 10.70 +.5 -1.0 +1.0/B GovtBdR5 GI 10.70 +.5 -.9 +1.2/A GrA m LG 34.29 +.7 +7.7 +12.9/B GrI LG 36.03 +.8 +7.9 +13.4/B GrInv LG 35.40 +.8 +7.9 +13.2/B GrR b LG 33.51 +.7 +7.6 +12.6/B GrR6 LG 36.02 +.8 +8.0 +13.6/B HYInv HY 5.55 +.3 -.4 +3.7/C HYMuniI HM 9.65 +.5 +1.4 +5.2/B HYMuniInv HM 9.65 +.5 +1.3 +5.0/B HeritageA m MG 21.70 -.3 +4.3 +6.7/D HeritageC m MG 17.45 -.4 +3.9 +5.9/E HeritageI MG 24.96 -.2 +4.6 +7.2/D HeritageInv MG 23.48 -.3 +4.4 +7.0/D IncandGrA m LV 39.50 -1.3 +1.3 +9.2/A IncandGrI LV 39.61 -1.2 +1.6 +9.7/A IncandGrInv LV 39.56 -1.2 +1.5 +9.4/A InAdjBdA m IP 11.36 +.7 -.8 +1.6/C InAdjBdInv IP 11.39 +.8 -.6 +1.9/B InAdjBdR5 IP 11.38 +.8 -.5 +2.1/A IntTrmTxFrBdI MI 11.17 +.4 -.2 +2.5/B IntTrmTxFrBdInv MI 11.17 +.4 -.3 +2.3/C IntlBdInv IB 12.76 -1.5 -3.2 +2.1/C IntlDiscvInv FR 16.75 -4.2 -1.5 +7.1/D IntlGrA m FG 13.40 -3.0 +.5 +4.3/D IntlGrI FG 13.21 -3.0 +.8 +4.8/C IntlGrInv FG 13.30 -3.0 +.7 +4.6/C IntlOppsInv FR 11.17 -3.5 +.2 +10.3/A InvFcddynGrInv LG 25.73 +2.8 +16.3 +14.7/A InvGinnieMaeInv GI 10.19 +.3 -1.1 +.7/C InvGinnieMaeR5 GI 10.19 +.3 -1.0 +.9/B InvOC2020A m TE 12.52 -.5 +.1 +4.3/D InvOC2020I TE 12.55 -.4 +.3 +4.7/C InvOC2020Inv TE 12.54 -.5 +.2 +4.5/C InvOC2020R b TE 12.51 -.5 -.1 +4.0/D InvOC2025A m TG 14.86 -.6 ... +4.6/D InvOC2025I TG 14.89 -.5 +.3 +5.1/D InvOC2025Inv TG 14.88 -.5 +.2 +4.9/D InvOC2025R b TG 14.84 -.6 -.1 +4.3/E InvOC2030A m TH 12.99 -.7 +.2 +4.9/E InvOC2030I TH 13.02 -.7 +.3 +5.4/D InvOC2030Inv TH 13.02 -.7 +.2 +5.2/D InvOC2030R b TH 12.98 -.7 ... +4.7/E InvOC2035A m TI 16.26 -.9 +.3 +5.3/E InvOC2035I TI 16.31 -.8 +.6 +5.8/D InvOC2035Inv TI 16.28 -.8 +.4 +5.5/E InvOC2035R b TI 16.25 -.9 +.2 +5.0/E InvOC2040A m TJ 13.75 -.9 +.5 +5.7/E InvOC2040I TJ 13.78 -.9 +.7 +6.2/D InvOC2040Inv TJ 13.77 -.9 +.7 +6.0/E InvOC2040R b TJ 13.73 -.9 +.4 +5.4/E InvOC2045A m TK 17.28 -1.0 +.6 +6.1/E InvOC2045I TK 17.33 -1.0 +.8 +6.6/D InvOC2045Inv TK 17.30 -1.1 +.7 +6.4/E InvOC2045R b TK 17.27 -1.1 +.5 +5.9/E InvOC2050A m TN 14.11 -1.1 +.7 +6.4/E InvOC2050I TN 14.15 -1.1 +.9 +6.9/C InvOC2050Inv TN 14.12 -1.2 +.7 +6.7/D InvOC2050R b TN 14.10 -1.2 +.6 +6.2/E InvOC2055A m TL 15.11 -1.2 +.7 +6.6/E InvOC2055Inv TL 15.13 -1.2 +.7 +6.8/D InvOC:AgrInv AL 17.02 -1.3 +.7 +6.5/C InvOC:CnsrvInv CA 13.68 -.5 ... +4.5/B InvOCInRetA m RI 13.25 -.4 ... +4.1/A InvOCInRetI RI 13.25 -.4 +.3 +4.6/A InvOCInRetInv RI 13.25 -.4 +.2 +4.4/A InvOCInRetR b RI 13.24 -.4 ... +3.8/B InvOCModInv MA 15.77 -1.0 +.2 +5.6/C InvOCVryAgrInv XM 18.52 -1.6 +1.3 +7.6/B InvOCVryCsrvInv XY 11.92 -.1 -.3 +3.5/B LgCoValInv LV 9.97 -.9 -1.5 +5.6/E MidCpValA m MV 17.25 -.8 -1.1 +8.9/A MidCpValC m MV 17.07 -.8 -1.4 +8.1/B MidCpValI MV 17.29 -.7 -.9 +9.4/A MidCpValInv MV 17.28 -.8 -1.0 +9.2/A MidCpValR b MV 17.21 -.8 -1.1 +8.7/B MidCpValR6 MV 17.29 -.7 -.7 +9.6/A NTCoreEqPlusG LB 16.84 -1.7 +2.3 +8.7/D NTDiversBdG CI 10.39 +.2 -1.9 +1.8/C NTEmMktsG EM 12.24 -7.1 -8.2 +7.3/A NTEqGrG LB 14.01 -1.2 +3.6 +9.4/C NTGrG LG 18.77 +.9 +8.5 +13.7/B NTHeritageG MG 14.67 -.1 +5.0 +7.5/D NTIntlGrG FG 12.39 -3.0 +1.8 +5.2/C NTLgCoValG LV 11.30 -.7 -1.1 +5.6/E NTMidCpValG MV 13.38 -.7 -.4 +9.7/A NTSmCoG SB 10.17 +.1 +5.6 +7.7/D RlEsttA m SR 27.67 +4.5 -.2 +5.8/D RlEsttI SR 27.77 +4.5 ... +6.3/C RlEsttInv SR 27.70 +4.5 -.1 +6.0/C SelI LG 75.95 +1.3 +6.7 +13.1/B SelInv LG 74.71 +1.2 +6.6 +12.8/B ShrtDurInv CS 10.10 -.1 +.3 +1.2/B ShrtTrmGovtInv GS 9.43 +.1 ... +.2/D ShtDrInfPrBdInv IP 10.15 +.3 +.7 +1.1/D ShtDrInfPrBdR5 IP 10.22 +.3 +.8 +1.3/D SmCoInv SB 16.19 ... +5.2 +7.2/D SmCpGrA m SG 18.69 +2.6 +12.3 +10.1/C SmCpGrI SG 19.74 +2.6 +12.5 +10.6/C SmCpGrInv SG 19.31 +2.6 +12.4 +10.4/C SmCpValA m SV 8.98 +2.0 +4.1 +9.5/B SmCpValI SV 9.15 +1.9 +4.2 +9.9/B SmCpValInv SV 9.07 +1.9 +4.2 +9.7/B StrAlAgrsA m AL 8.42 -1.3 +.5 +6.2/C StrAlAgrsC m AL 8.22 -1.3 +.2 +5.4/D StrAlAgrsI AL 8.31 -1.2 +.8 +6.7/B StrAlAgrsInv AL 8.36 -1.3 +.6 +6.4/C StrAlCnsrvA m CA 5.74 -.6 -.1 +4.0/CStrAlCnsrvInv CA 5.74 -.4 ... +4.3/C StrAlModA m MA 6.86 -.9 +.2 +5.2/D StrAlModC m MA 6.77 -1.0 -.3 +4.4/E StrAlModI MA 6.88 -.8 +.5 +5.7/C StrAlModInv MA 6.88 -.9 +.4 +5.4/C SustEqInv LB 28.10 -1.0 +1.3 +10.0/B UltraA m LG 45.97 +1.3 +10.4 +14.3/A UltraI LG 49.63 +1.4 +10.7 +14.8/A UltraInv LG 48.01 +1.4 +10.6 +14.5/A UtlsInv SU 16.89 +2.7 -.2 +7.8/C ValA m LV 8.84 -.5 -.5 +6.9/D ValI LV 8.87 -.4 -.2 +7.4/C ValInv LV 8.85 -.5 -.3 +7.2/C ValR b LV 8.85 -.6 -.5 +6.7/D ZeroCoup2020Inv GI 103.11 +.2 -.5 +1.0/B ZeroCoup2025Inv GL 97.22 +1.1 -2.1 +2.1/EAmerican Funds2010TgtDtRtrA m TA 10.82 -.3 -.8 +4.5/A 2015TgtDtRtrA m TD 11.51 -.3 -.7 +4.9/B 2020TgtDtRtrA m TE 12.54 -.3 -.2 +5.4/B 2025TgtDtRtrA m TG 13.48 -.5 +.3 +6.2/A 2030TgtDtRtrA m TH 14.52 -.8 +.7 +7.1/A 2035TgtDtRtrA m TI 15.04 -.9 +1.3 +8.1/A 2040TgtDtRtrA m TJ 15.43 -1.0 +1.5 +8.4/A 2045TgtDtRtrA m TK 15.68 -1.1 +1.6 +8.6/A 2050TgtDtRtrA m TN 15.37 -1.0 +1.8 +8.7/A AMCpA m LG 33.18 +.1 +8.0 +10.9/D AmrcnBalA m MA 27.06 +.2 +.6 +8.1/A AmrcnHiIncA m HY 10.13 +.5 +.5 +4.0/C AmrcnMutA m LV 40.46 -.3 +.1 +9.0/A BdfAmrcA m CI 12.55 +.4 -1.6 +1.7/C CptWldGrIncA m WS 50.41 -2.8 -.3 +7.1/B CptlIncBldrA m IH 59.67 -1.0 -3.5 +3.9/C CptlWldBdA m IB 19.40 -.7 -2.0 +2.0/C EuroPacGrA m FG 52.90 -4.4 -3.2 +4.8/C FdmtlInvsA m LB 62.22 -.5 +1.4 +11.5/A GlbBalA m IH 31.80 -1.5 -1.0 +4.5/B GrfAmrcA m LG 53.81 +.9 +8.6 +13.7/B HiIncMuniBdA m HM 15.79 +.7 +.7 +4.8/B IncAmrcA m AL 22.63 -.6 -1.8 +6.2/C IntlGrIncA m FB 32.85 -3.9 -4.6 +2.4/D IntrmBdfAmrA m CS 13.13 +.2 -.6 +.6/D InvCAmrcA m LB 40.22 -.1 +1.7 +10.2/B LtdTrmTEBdA m MS 15.51 +.4 ... +1.3/A MortgA m GI 9.84 +.4 -1.1 +1.3/A NewWldA m EM 64.23 -4.4 -4.0 +6.0/B NwPrspctvA m WS 44.68 -1.4 +3.5 +9.9/A STBdAmrcA m CS 9.81 +.2 -.1 +.5/D ShrtTrmTEBdA m MS 10.03 +.3 +.3 +.8/D SmCpWldA m SW 57.92 -.9 +3.8 +8.1/C TheNewEcoA m LG 48.26 -1.9 +8.1 +11.9/C TxExBdA m MI 12.82 +.4 -.3 +2.9/A TxExmptFdofCAA m MC 17.45 +.4 -.3 +2.9/C TxExofNewYorkA m MY 10.62 +.3 -.6 +2.5/C USGovtSecA m GI 13.38 +.5 -1.2 +.9/C WAMtInvsA m LV 44.24 -.7 +.9 +10.8/AAmerican IndependancKansasTxExBdIns SI 10.68 +.3 -.3 +1.8/C USInProtInstl IP 10.62 +1.0 -.2 +1.9/BAncoraThlnSmlMdI d SB 16.16 -1.5 +3.9 +8.2/CAngel OakMltStratIncAs m MU 11.21 ... +1.7 +3.3/B MltStratIncIns MU 11.19 ... +1.8 +3.6/BAquilaCHTFKTA m SI 10.47 +.3 -.5 +1.8/C HawaiianTxFrA m SI 11.13 +.4 -.4 +1.4/D NATFIncA m SI 10.55 +.4 -.6 +2.4/A TxFrForUtahA m SI 10.18 +.4 -.6 +2.2/B TxFrofArizonaA m SI 10.46 +.4 -.5 +2.1/B TxFrofColoradoA m SI 10.30 +.4 -.6 +1.5/D TxFrofOregonA m SI 10.80 +.4 -.7 +1.4/D ArbitrageInstl NE 13.09 +.2 +.1 +2.2/B R b NE 12.71 +.2 ... +2.0/CArielApprecInv b MV 48.27 +.6 +.8 +5.1/E Inv b MV 72.10 +1.6 +3.0 +7.8/CAristotleSaulGlbOppsI d IH 13.31 -1.2 +.2 +7.4/AArtisanEmMktsInv EM 15.28 -7.3 -9.0 +8.2/A GlbOppsInstl WS 26.89 -2.0 +3.5 +11.2/A GlbOppsInv WS 26.60 -2.0 +3.4 +10.9/A GlbValueInv WS 17.49 -3.3 -3.7 +6.6/C IntlInstl FG 32.24 -4.2 -3.7 +.9/E IntlInv FG 32.04 -4.2 -3.9 +.7/E IntlSmCpInv FR 22.75 -3.5 -1.5 +3.5/E IntlValueInstl FB 36.15 -3.9 -6.7 +4.1/A IntlValueInv FB 36.00 -3.9 -6.8 +3.8/B MidCpInstl MG 44.61 -1.0 +7.5 +7.1/D MidCpInv MG 40.93 -1.0 +7.4 +6.8/D MidCpValueInv MV 22.95 +.8 +1.0 +7.1/C SmCpInvs SG 35.26 -.6 +15.4 +11.6/B ValInstl LV 14.40 +.2 -.8 +9.7/A ValInv LV 14.43 +.2 -.9 +9.5/AAshmoreEmMktsLcCyBdIns XP 6.96 -4.3 -8.3 +1.7 EmMktsTtlRetIns EB 7.55 -3.0 -6.8 +4.6AuxierFocInv d LV 22.28 +.9 -.2 +6.9/DAve MariaMariaWldEq WS 15.01 -1.4 -.5 +5.5/D Value MB 21.62 -.7 +3.5 +5.4/DBBHCorelN d LB 20.25 +.4 -2.9 +6.9/E LtdDurN x UB 10.15 +.1 +.9 +1.8/ABMODivIncI LV 14.36 -.7 +1.4 +11.1/A IntermTxFrI MI 11.14 +.6 ... +2.7/B IntermTxFrY MI 11.14 +.6 -.1 +2.4/B LgCpGrI LG 19.21 +.1 +6.2 +13.8/B LgCpGrY LG 19.02 +.1 +6.0 +13.5/B LgCpValI LV 15.65 -.9 -2.6 +7.2/C LowVolEqI LV 14.85 +1.1 +1.3 +7.6/C MidCpGrI MG 17.03 -1.0 +5.7 +6.7/E MidCpValI MV 12.14 -1.0 -2.4 +6.2/D ShrtTrmIncAdvI CS 9.28 +.3 +.3 +1.4/B ShrtTxFrI MS 10.14 +.4 +.6 +1.3/B SmCpGrI SG 20.45 +1.5 +9.7 +5.8/E StratIncY MU 9.06 +.2 -1.9 +2.7/C TCHCorPlusBdI CI 11.37 +.4 -1.7 +2.8/A TCHCorPlusBdY CI 11.37 +.4 -1.8 +2.5/A TCHCorpIncI TW 12.67 ... -2.4 +4.2/A TCHCorpIncY TW 12.68 ... -2.4 +4.1/A UltraShrtTxFrI MS 10.07 +.3 +.8 +1.0/BBNY MellonAsstAllcM MA 12.67 -.9 +.9 +6.0/B BdM CI 12.33 +.3 -1.8 +1.9/C EmMktsM EM 10.80 -8.2 -9.8 +5.4/B IncStkM LV 9.27 -1.2 -.1 +9.1/A IntermBdM CS 12.25 +.1 -.8 +1.2/B IntlApprecM FB 13.85 -3.1 -4.0 +2.6/C IntlM FB 13.30 -4.2 -3.9 +3.5/B LgCpStkM LB 6.14 -1.1 +1.9 +9.3/C MAIntrmMnBdM MT 12.41 +.4 -.4 +2.0/C MdCpMltStratM MG 18.16 -.3 +4.8 +8.8/C NYIntrmTEBdM MN 10.92 +.5 -.4 +2.3/B NtnIntrmMnBdM MI 13.30 +.5 -.3 +2.3/C NtnSTMnBdM MS 12.70 +.4 +.5 +.7/D PEIntrmMnBdM MP 11.95 +.6 ... +2.2/D STUSGovtSecM GS 11.53 +.2 -.1 +.2/D SmCpMltStratM SG 21.89 +.8 +9.1 +10.1/CBairdAggrgateBdInstl CI 10.53 +.2 -1.8 +2.3/B CorPlusBdInstl CI 10.87 +.2 -1.7 +2.7/A IntermBdInstl CI 10.76 +.2 -1.2 +1.6/D QlInTrmMnBdIns MI 11.36 +.4 -.3 +1.6/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 77.81 +1.6 +10.4 +12.0/A AsstRetail b MG 75.16 +1.6 +10.3 +11.7/A DiscvInstl SG 20.98 +4.1 +14.6 +15.0/A DiscvRetail b SG 20.77 +4.1 +14.5 +14.7/A EmMktsInstl EM 13.81 -7.7 -10.1 +5.0/C EmMktsRetail b EM 13.75 -7.8 -10.3 +4.7/C FifthAvenuGrIns LG 29.68 +.6 +14.6 +15.3/A FifthAvenuGrRtl b LG 29.14 +.6 +14.4 +15.0/A FocedGrInstl MG 17.84 +5.8 +13.9 +9.5/C GrInstl MG 76.74 +2.9 +10.3 +10.9/B GrRetail b MG 74.57 +2.8 +10.2 +10.6/B IntlGrInstl FG 23.92 -3.5 -1.1 +8.4/A IntlGrRetail b FG 23.60 -3.6 -1.3 +8.1/A OppInstl MG 21.04 +1.6 +19.5 +14.3/A OppRetail b MG 20.30 +1.7 +19.4 +14.0/A PtnrsInstl MG 57.55 +5.2 +15.7 +12.9/A PtnrsRetail b MG 56.34 +5.2 +15.6 +12.6/A RlEsttInstl SR 28.57 -.5 -4.8 +4.6/E RlEsttRetail b SR 28.13 -.5 -4.9 +4.4/E SmCpInstl SG 32.07 +2.1 +9.3 +11.1/B SmCpRetail b SG 30.93 +2.1 +9.1 +10.8/BBarrett AssociatesBarrettOpp LV 29.90 -1.0 -.3 +11.7/ABeckerValEqRetail d LV 19.30 -.2 -1.0 +7.0/CBerkshireFoc d ST 26.30 +2.8 +22.5 +20.0/CBernsteinCaliforniaMuni SS 14.08 +.4 +.2 +1.6/A IntermDur CI 12.86 +.3 -1.4 +2.4/A IntermDurInstl CI 14.66 +.3 -1.4 +2.5/A NewYorkMuni SS 13.78 +.4 -.2 +1.7/A ShrtDrDvRSMn MS 12.54 +.3 +.6 +.6/DBerwynInc x XY 13.47 +.2 +1.6 +3.7/BBishop StreetHawaiiMuniBdIns SI 10.39 +.3 -.7 +1.8/CBlackRock4060TrgtAlInvC m CA 11.55 -.9 -1.5 +2.8 AdUSTtlMInvA m LB 26.01 -.2 +2.5 +7.0/E AdUSTtlMInvIns LB 27.15 -.1 +2.6 +7.2/E AdUSTtlMInvInvC m LB 16.91 -.2 +2.1 +6.1/E AdvtgGlbInstl WS 21.52 -2.5 -1.2 +5.3 AdvtgGlbInvA m WS 20.46 -2.5 -1.4 +4.9 AdvtgGlbInvC m WS 16.78 -2.6 -1.7 +4.1 AdvtgIntlIns FB 16.76 -3.5 -3.2 +4.6/A AdvtgIntlInvA m FB 16.59 -3.4 -3.2 +4.3/A AdvtgLCCorIns LB 16.93 -.4 +3.4 +10.8/A AdvtgLCCorInvA m LB 16.32 -.4 +3.2 +10.5/B AdvtgLCCorInvC m LB 14.03 -.4 +2.9 +9.6/C AdvtgLCValIns LV 29.08 -.8 -.6 +8.5/B AdvtgLCValInvA m LV 28.51 -.8 -.7 +8.2/B AdvtgLCValInvC m LV 26.48 -.9 -1.1 +7.4/C AdvtgLgCpGrIns LG 16.33 +.1 +7.4 +12.6/B AdvtgLgCpGrInvA m LG 15.64 +.1 +7.3 +12.3/C AdvtgSmCpGrIns SG 22.04 +1.9 +12.5 +8.8/D AdvtgSmCpGrInvA m SG 17.02 +1.9 +12.3 +8.5/D AsaDrgnIns DP 15.68 -8.4 -8.6 +1.9 AsaDrgnInvA m DP 15.47 -8.4 -8.7 +1.7 BalCptlInstl MA 23.04 -.5 +1.5 +7.7 BalCptlInvA m MA 22.93 -.6 +1.4 +7.3 BalCptlInvC m MA 19.98 -.6 +1.0 +6.5 BasValInstl LV 26.30 -.7 +.2 +4.9/E BasValInvA m LV 25.98 -.7 +.1 +4.6/E BasValInvC m LV 22.94 -.8 -.3 +3.7/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 9.32 +.3 -1.5 +1.7/C CorBdInvA m CI 9.33 +.3 -1.8 +1.4/D CorBdInvC m CI 9.29 +.2 -2.1 +.7/E CorBdK CI 9.34 +.2 -1.6 +1.8/C CorBdSvc b CI 9.32 +.3 -1.8 +1.4/D CptlApprecInstl LG 31.81 +1.6 +14.2 +14.4/A CptlApprecInvA m LG 29.50 +1.6 +14.0 +14.1/A CptlApprecInvC m LG 22.03 +1.5 +13.6 +13.1/B CptlApprecK LG 31.98 +1.6 +14.2 +14.5/A CptlApprecR b LG 24.56 +1.6 +13.9 +13.8/B CrdtStrIncIns MU 10.07 -.4 -.3 +3.7/B CrdtStrIncInvA m MU 10.07 -.5 -.3 +3.5/B EmMktsInstl EM 22.18 -6.7 -5.9 +5.4 EmMktsInvA m EM 21.37 -6.7 -6.1 +4.9 EngyResInvA m EE 19.26 +1.4 +4.1 -6.1/D EqDivInstl LV 22.57 -1.3 -.8 +10.1 EqDivInvA m LV 22.50 -1.3 -.9 +9.8 EqDivInvC m LV 21.67 -1.4 -1.2 +9.0 EqDivR b LV 22.65 -1.4 -1.1 +9.5 EuroInvA m ES 14.61 -3.8 -4.1 -1.2 Exch LB 1028.47 -1.8 -1.9 +7.6/D FltngRtIncInstl BL 10.11 -.1 +1.4 +3.7/B FltngRtIncInvA m BL 10.11 -.1 +1.3 +3.3/C FltngRtIncInvC m BL 10.11 -.2 +1.0 +2.6/E FocGrInstl LG 4.71 +1.9 +15.4 +15.1/A FocGrInvA m LG 4.36 +1.9 +15.0 +14.7/A GNMAInstl GI 9.21 +.3 -1.1 +1.1/B GNMAInvA m GI 9.25 +.3 -1.2 +.8/C GNMAInvC m GI 9.21 +.2 -1.5 +.1/E GlbAllcIncInstl IH 19.47 -1.2 -1.7 +3.3/C GlbAllcIncInvA m IH 19.33 -1.3 -1.9 +3.0/D GlbAllcIncInvC m IH 17.39 -1.4 -2.2 +2.3/D GlbAllcIncR b IH 18.38 -1.3 -2.0 +2.7/D GlbLSCrdtInstl XS 10.32 -.7 -.3 +1.3/D GlbLSCrdtInvA m XS 10.30 -.7 -.4 +1.0/E GlbLSCrdtInvC m XS 10.09 -.8 -.8 +.3/E HYBdInstl HY 7.60 ... +.1 +4.8/A HYBdInvA m HY 7.60 -.1 ... +4.5/B HYBdInvC m HY 7.61 -.1 -.4 +3.8/C HYBdK HY 7.61 ... +.3 +5.0/A HYBdSvc b HY 7.61 +.1 +.1 +4.6/B HYMuniInstl HM 9.59 +.6 +1.3 +5.5/A HighEqIncIns LV 27.13 -.3 -.4 +4.5/E HighEqIncInvA m LV 23.27 -.4 -.5 +4.2/E HighEqIncInvC m LV 15.72 -.4 -.9 +3.4/E HthSciOpIns SH 59.56 +1.4 +6.1 +5.9/A HthSciOpInvA m SH 56.81 +1.4 +5.9 +5.6/A HthSciOpInvC m SH 49.91 +1.3 +5.5 +4.8/B InProtBdInstl IP 10.53 +.9 -.1 +1.8/B InProtBdInvA m IP 10.28 +.9 -.2 +1.5/C InProtBdInvC m IP 9.95 +.8 -.5 +.8/E IntlDivIns FB 28.31 -2.2 -8.2 -1.2/E IntlDivInvA m FB 26.48 -2.2 -8.3 -1.5/E IntlInstl FB 16.63 -2.5 -6.4 +3.9/B IntlInvA m FB 16.26 -2.5 -6.5 +3.5/B IntlInvC m FB 15.13 -2.6 -6.9 +2.5/C LCFocGrIns LG 15.14 +1.6 +15.4 +17.2/A LCFocGrInvA m LG 14.13 +1.7 +15.3 +16.9/A LCFocGrInvC m LG 11.16 +1.5 +14.8 +15.9/A LPDyn2020Instl TE 15.94 -.6 +.3 +5.2 LPDyn2020InvA m TE 14.67 -.7 +.2 +5.0 LPDyn2030Instl TH 14.26 -1.0 +.5 +6.5 LPDyn2030InvA m TH 13.71 -1.0 +.4 +6.3 LPDyn2040Instl TJ 18.04 -1.3 +.4 +7.5 LPDyn2040InvA m TJ 16.51 -1.3 +.3 +7.2 LatinAmerInstl LS 43.12 -10.9 -15.5 +.1 LatinAmerInvA m LS 42.56 -10.9 -15.6 -.2 LngHrznEqInvA m WS 13.23 -1.6 +.8 +2.8 LowDurBdInstl CS 9.48 ... +.1 +1.3/B LowDurBdInvA m CS 9.48 ... ... +1.0/C LowDurBdInvC m CS 9.47 -.1 -.5 +.2/E LowDurBdK CS 9.47 ... ... +1.3/B ManagedIncK XY 9.24 NA NA NA/D MidCapDivIns MV 18.69 -.2 +2.5 +7.4 MidCapDivInvA m MV 17.83 -.2 +2.4 +7.1 MidCpGrEqInstl MG 25.70 +1.9 +14.0 +13.6/A MidCpGrEqInvA m MG 22.35 +1.9 +13.9 +13.2/A MidCpGrEqInvC m MG 17.60 +1.7 +13.5 +12.4/A NJMuniBdInstl MJ 11.04 +.6 +.3 +4.0/A NJMuniBdInvA m MJ 11.05 +.6 +.2 +3.8/A NYMuniOppsInstl MN 11.31 +.3 +.8 +4.4/A NYMuniOppsInvA m MN 11.32 +.3 +.8 +4.2/A NYMuniOppsInvA1 b MN 11.32 +.3 +.9 +4.4/A NYMuniOppsInvC m MN 11.31 +.2 +.3 +3.4/A NatrlResTrInstl SN 32.55 -1.5 -1.1 +1.7 NatrlResTrInvA m SN 30.88 -1.5 -1.2 +1.4 NtnlMnInstl MI 10.79 +.5 +.1 +3.0/A NtnlMnInvA m MI 10.79 +.3 -.1 +2.7/B NtnlMnInvC m MI 10.80 +.4 -.4 +2.0/D PAMuniBdInstl MP 10.96 +.4 +.2 +3.3/A PAMuniBdInvA m MP 10.97 +.4 ... +3.1/B ShrtTrmMuniIns MS 10.08 +.4 +.7 +.6/D ShrtTrmMuniInvA m MS 10.08 +.3 +.6 +.4/E StrGlbBdIncIns IB 5.84 -.5 -1.5 +3.4 StrGlbBdIncIvA m IB 5.84 -.5 -1.4 +3.2 StrIncOpA m NT 9.76 -.3 -.5 +1.9/D StrIncOpC m NT 9.75 -.4 -.9 +1.1/E StrIncOpIns NT 9.76 -.3 -.4 +2.2/C StratMuOpIns MI 11.74 +.3 +1.4 +4.7/A StratMuOpInvA m MI 11.74 +.3 +1.3 +4.5/A StratMuOpIvC m MI 11.74 +.3 +.9 +3.7/A TactOppsInstl TV 15.15 +.1 +5.1 +2.8/D TactOppsInvA m TV 15.03 +.1 +5.0 +2.5/D TechOppsInstl ST 29.51 +.9 +16.0 +23.8/A TechOppsInvA m ST 27.44 +.9 +15.9 +23.4/A TechOppsInvC m ST 23.36 +.8 +15.4 +22.5/B TtlRetInstl CI 11.32 +.3 -1.6 +2.2 TtlRetInvA m CI 11.32 +.2 -1.7 +1.8 TtlRetInvC m CI 11.31 +.2 -2.1 +1.2 TtlRetR b CI 11.32 +.2 -1.9 +1.6 USGovtBdInstl GI 10.16 +.6 -.9 +1.2/A USGovtBdInvA m GI 10.18 +.6 -1.0 +.9/B USMortgInstl CI 9.96 +.4 -.9 +2.0/BBogle Investment ManSmCpGrInstl SB 32.91 +.8 +5.4 +8.6/CBoston PartnersLSEqInstl LO 20.89 -3.6 -6.2 +6.2/A SmCpValIIInstl SV 26.91 -.2 +2.5 +8.5/C SmCpValIIInv b SV 25.74 -.2 +2.3 +8.2/CBoston TrustAsstMgmt AL 47.05 -.3 +.4 +8.6/A Eq LB 23.74 -.8 +.5 +10.3/BBragg Capital TrustQueensRdSmCpVal SV 27.59 +1.1 +1.6 +6.4/DBrandesIntlEqI FV 17.84 -2.8 +.1 +3.0/BBridgesInvm LG 63.73 +.1 +5.3 +9.6/DBridgewayAggresivInvs1 MB 74.07 -3.7 -1.7 +7.3/C BlueChip35Idx LB 14.61 -.1 +.3 +10.2/B SmCpGr SG 30.44 +2.3 +10.1 +12.2/B SmCpVal SV 29.61 +3.4 +11.6 +10.4/A UltraSmCo SV 32.08 +3.8 +6.1 +2.9/E UltraSmCoMkt d SB 15.80 +2.1 +10.8 +10.3/BBright RockMidCpGrInstl MG 17.72 +.7 +3.0 +11.2/B QualLgCpInstl LB 16.35 +.5 -.8 +7.3/EBroadviewOpp SB 37.19 +1.1 +7.7 +6.5/DBrookeld InvestmenGlbLtdInfrasI XO 12.26 +1.1 -1.9 +1.0/E GlbLtdInfrasY XO 12.25 +1.1 -2.0 +.9/E GlbLtdRlEsttI GR 13.09 +2.3 ... +4.9/CBrown AdvisoryFlexEqIns d LG 21.96 ... +5.8 +11.3/C GrEqInstl d LG 23.85 +1.4 +13.7 +13.1/B GrEqInv d LG 23.63 +1.5 +13.6 +12.9/B IntermIncInv d CI 10.37 +.3 -.8 +1.5/D MrylndBdInv d SI 10.50 +.3 +.3 +2.1/B SmCpFdmtlValIns d SB 29.24 +1.7 +2.8 +9.3/B SmCpGrInv d SG 20.26 +2.1 +9.1 +10.8/C SmrstEmMktsIns d EM 9.93 -7.5 -11.7 +1.6/EBrown Cap MgmtSmCoInv b SG 104.75 +1.1 +17.4 +18.0/ABruceBruce MA 523.09 +.8 -.4 +5.5/CBuffaloDiscv MG 25.40 +.3 +4.9 +9.7/B EmergOpps SG 17.52 +3.5 +12.2 +10.5/C FlexInc AL 15.49 ... +.3 +6.3/C Gr LG 32.09 +.8 +10.2 +11.1/C HY HY 10.96 +.4 -.1 +3.1/D LgCp LG 30.59 +.3 +5.4 +12.0/C MidCp MG 14.48 ... +6.4 +4.9/E SmCp SG 16.97 +3.8 +15.8 +11.9/BCG Capital MarketsCorFI CI 7.87 +.2 -1.9 +2.0/B EmMktsEqInvms EM 14.52 -7.5 -10.7 +6.3 IntlEq FB 12.49 -3.8 -3.8 +3.8/B IntlFI IB 7.87 +.4 +1.8 +4.3/A LgCpEq LG 19.98 -.3 +2.9 +9.0/E MuniBdInvms ML 9.16 +.4 -.9 +2.2/E SmMidCpEq SG 21.70 +.1 +4.5 +4.5/ECGMFoc LB 43.65 -13.5 -18.2 -.5/E Mut AL 28.10 -7.1 -9.4 +1.9/E Rlty MB 28.89 -3.2 -10.1 +5.2/DCIBCAtDipEqInstl LB 20.14 +.5 +5.1 +10.4/BCMAdvsFI CS 11.19 +.2 -.2 +2.4/ACRMMidCpValInstl MB 23.42 +1.0 +7.4 +10.9/A SmCpValInstl SB 19.80 -.6 +.1 +9.6/B SmCpValInv SB 17.17 -.6 -.1 +9.3/BCalamosCnvrtA m CV 18.54 +.1 +5.7 +5.7 CnvrtC m CV 18.36 ... +5.3 +4.9 CnvrtInstl CV 16.62 +.1 +5.8 +5.9 EvolvingWldGrI EM 14.18 -5.8 -7.5 +1.8/D GlbGrIncA m IH 9.40 -2.1 -.5 +5.0 GlbGrIncC m IH 8.36 -2.0 -.8 +4.2 GlbGrIncI IH 9.68 -1.9 -.3 +5.3 GrA m LG 34.40 -.5 +5.9 +8.0/E GrC m LG 21.86 -.6 +5.6 +7.2/E GrIncA m AL 32.63 -.9 +2.4 +8.0 GrIncC m AL 32.81 -1.0 +2.0 +7.2 GrIncInstl AL 31.37 -.9 +2.5 +8.3 GrInstl LG 45.10 -.5 +6.1 +8.3/E IntlGrA m FG 20.36 -4.8 -4.9 +4.8 IntlGrInstl FG 20.85 -4.7 -4.7 +5.1 MktNetrlIncA m NE 13.45 -.2 +2.0 +3.5/B MktNetrlIncC m NE 13.67 -.2 +1.7 +2.7/B MktNetrlIncIns NE 13.30 -.1 +2.2 +3.8/ACalvertBalA m MA 31.79 +.3 +1.1 +5.0/D BalC m MA 30.78 +.2 +.7 +4.1/E BdA m CI 15.77 +.3 -1.1 +2.7/A EqA m LG 45.19 +.2 +5.4 +10.1/D EqC m LG 26.51 +.2 +5.0 +9.3/E IncA m TW 15.88 -.3 -2.9 +3.0/C IntlEqA m FB 17.03 -3.9 -3.2 +.7/E MdCpA m MB 33.10 +.8 +5.0 +3.0/E RspMuniIncA m MI 15.63 +.2 -.6 +2.5/B ShrtDurIncA m CS 15.83 +.1 -.1 +1.6/A USLCCrRspnbIdxA m LB 22.64 -.7 +1.8 +9.3/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 0.0 +2.5 +13.4/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +.2 +3.2 +13.2/A NL Vanguard TtlSMIdxInv LB 131,708 +.2 +3.2 +13.1/A NL Vanguard InsIdxIns LB 127,702 0.0 +2.5 +13.4/A NL Vanguard TtInSIdxInv FB 125,290 -4.2 -4.6 +6.1/B NL Vanguard TtlSMIdxIns LB 118,410 +.2 +3.2 +13.3/A NL Vanguard InsIdxInsPlus LB 97,367 0.0 +2.6 +13.4/A NL Fidelity Contrafund LG 96,071 +.8 +9.4 +16.0/B NL Vanguard TtInSIdxInsPlus FB 94,206 -4.1 -4.5 +6.3/B NL American Funds GrfAmrcA m LG 89,223 +.9 +8.6 +15.4/B 5.75 Vanguard WlngtnAdmrl MA 86,046 -.6 -1.2 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.3 -1.7 +2.2/C NL Fidelity 500IndexPrm LB 77,180 0.0 +2.5 +13.4/A NL American Funds IncAmrcA m AL 74,453 -.6 -1.8 +7.7/C 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -4.1 -4.6 +6.2/B NL Dodge & Cox Stk LV 69,866 +.1 +.8 +12.8/A NL American Funds CptlIncBldrA m IH 67,979 -1.0 -3.5 +5.9/B 5.75 American Funds AmrcnBalA m MA 63,934 +.2 +.6 +9.3/A 5.75 American Funds InvCAmrcA m LB 62,359 -.1 +1.7 +12.7/B 5.75 Dodge & Cox IntlStk FB 61,244 -5.4 -8.3 +5.5/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds RlEsttUltSctInv LE NL 44.61 +7.7 888-776-3637 Fidelity Advisor SeriesGrOpps LG NL 15.16 +7.5 877-208-0098 Fidelity Advisor GrowthOppsI LG NL 81.33 +6.6 877-208-0098 Fidelity Advisor GrowthOppsA m LG 5.75 75.94 +6.5 877-208-0098 Fidelity Advisor GrowthOppsC m LG 1.00 66.43 +6.5 877-208-0098 Fidelity Advisor GrowthOppsM m LG 3.50 75.44 +6.5 877-208-0098 Morgan Stanley InsIncUSRlEstA m SR 5.25 14.68 +6.1 800-548-7786 Morgan Stanley InsIncUSRlEstI SR NL 15.17 +6.1 800-548-7786 Davis RlEsttA m SR 4.75 40.40 +6.0 800-279-0279 Davis RlEsttY SR NL 40.97 +6.0 800-279-0279 Fidelity Select Multimedia CD NL 76.81 +6.0 800-544-8544 Baron FocedGrRetail b MG NL 17.50 +5.9 800-442-3814 Davis RlEsttC m SR 1.00 40.39 +5.9 800-279-0279 Baron FocedGrInstl MG NL 17.84 +5.8 800-442-3814 DFA RlEsttSecInstl x SR NL 35.06 +5.8 800-366-7266 Delaware Inv REITA m SR 5.75 11.17 +5.8 800-523-1918 AMG MgrsCeRlEsttS SR NL 10.41 +5.7 800-835-3879 Fidelity RlEstateIdxPrm SR NL 15.65 +5.7 800-544-6666 Fidelity Advisor RealEstateA m SR 5.75 21.99 +5.7 877-208-0098 Fidelity Advisor RealEstateI SR NL 22.19 +5.7 877-208-0098 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 95.35 +38.2 888-776-3637 Virtus InvtvGrStkIns LG NL 25.80 +24.6 888-784-3863 Lord Abbett DevelopingGrI SG NL 32.83 +23.1 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 28.66 +22.9 888-522-2388 Lord Abbett DevelopingGrF b SG NL 29.69 +22.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.79 +22.9 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.86 +22.7 888-522-2388 Berkshire Foc d ST NL 26.30 +22.5 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 21.37 +22.3 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 20.58 +22.3 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 17.42 +22.1 800-548-7786 Wasatch UlGr d SG NL 25.03 +22.0 800-551-1700 Morgan Stanley MltCpGrTrustI LG NL 42.61 +21.7 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 38.69 +21.5 800-869-6397 Ivy MicroCpGrA m SG 5.75 30.68 +21.4 800-777-6472 Virtus KARMidCapGrA m MG 5.75 33.55 +21.2 800-243-1574 Morgan Stanley MltCpGrTrustL b LG NL 28.61 +21.1 800-869-6397 Morgan Stanley MltCpGrTrustB m LG 5.00 28.21 +21.0 800-869-6397 Touchstone SdCptlInsGr LG NL 24.91 +21.0 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.59 +20.8 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 63

CambiarGlblUltrFcsInv d WS 19.61 -1.6 -1.2 +.7/E IntlEqInv d FB 27.17 -3.4 -4.4 +2.7/C OppInstl LV 23.42 ... -1.4 +7.0/C OppInv LV 23.48 -.1 -1.6 +6.8/D SmCpInstl d SB 20.29 -.4 +3.9 +2.2/E SmCpInv d SB 19.82 -.5 +3.9 +2.1/ECarillonClVtCptlApprA m LG 44.04 -.4 +4.9 +13.2/B EagleGrIncA m LV 20.73 -.1 -.9 +8.9/A EagleGrIncC m LV 19.83 -.2 -1.3 +8.1/B EglMidCpGrA m MG 60.80 +.1 +7.6 +11.4/B EglMidCpGrC m MG 48.68 ... +7.2 +10.6/B EglMidCpStkA m MG 28.90 -.2 +1.8 +6.6/E EglSmCpGrA m SG 63.71 +.2 +6.9 +9.1/D EglSmCpGrC m SG 47.12 +.1 +6.5 +8.3/D ReamsCore+BdI CI 31.07 +.5 -1.4 +1.9/C ReamsCoreBdI CI 11.23 +.6 -.8 +2.1/B ReamsUnconsBdI NT 11.63 +.4 -.7 +2.0/C ReamsUnconsBdY b NT 11.68 +.2 -.9 +1.7/D ScoutIntlI FB 20.70 -3.0 -3.6 +4.1/A ScoutMdCpI MB 19.32 -1.3 +1.6 +12.7/A ScoutSmCpI SG 30.19 +2.4 +8.1 +14.2/ACausewayIntlValInstl d FV 16.12 -4.4 -6.9 +2.1/C IntlValInv d FV 15.99 -4.5 -7.1 +1.9/CCenter Coast CapitalBrkdMLPFocA m LP 6.79 +.5 -2.4 -5.5/B BrkdMLPFocC m LP 6.25 +.4 -2.9 -6.3/BChamplainSmCoAdv b SG 22.64 +2.6 +13.8 +14.5/ACity National RochdaCorpBdServicing CS 10.19 +.1 -.8 +.9/C DivIncN b LV 38.25 +1.5 -3.7 +6.4/DClearBridgeAggresivGrA m LG 214.70 +2.0 +5.6 +5.1/E AggresivGrC m LG 171.84 +1.9 +5.2 +4.4/E AggresivGrI LG 237.06 +2.0 +5.7 +5.5/E AggresivGrIS LG 239.62 +2.0 +5.8 +5.6/E AllCpValA m LV 14.19 -.2 -2.4 +7.7/C AllCpValC m LV 12.22 -.2 -2.7 +7.0/C ApprecA m LB 23.78 ... +.8 +9.1/C ApprecC m LB 22.88 ... +.4 +8.3/D ApprecI LB 23.65 ... +.9 +9.4/C ApprecIS LB 23.72 ... +.9 +9.5/C CBIntlSmCpI FA 17.83 -6.2 -6.7 +3.6/C DivStrat1 x LB 22.94 +.1 -1.7 +9.5/C DivStratA x LB 22.93 +.1 -1.9 +9.2/C DivStratC x LB 22.61 ... -2.2 +8.5/D DivStratI x LB 23.52 +.1 -1.8 +9.5/C IntlGrC m FG 41.34 -2.5 +3.1 +8.0/A IntlGrI FG 47.69 -2.4 +3.7 +9.0/A IntlValA m FV 10.86 -6.1 -8.1 +1.7/C IntlValIS FV 10.92 -6.0 -7.9 +2.2/C LgCpGrA m LG 43.30 -.5 +6.5 +13.3/B LgCpGrC m LG 34.83 -.6 +6.2 +12.5/B LgCpGrI LG 48.00 -.5 +6.7 +13.6/B LgCpValA x LV 32.33 +.1 -2.0 +6.2/D LgCpValC x LV 31.41 +.1 -2.4 +5.4/E LgCpValI x LV 32.26 +.1 -1.9 +6.5/D MidCpA m MB 33.23 -.9 -.6 +5.0/D MidCpC m MB 26.54 -1.0 -.9 +4.3/E MidCpI MB 36.90 -.9 -.4 +5.4/D MidCpIS MB 37.23 -.9 -.4 +5.5/D SmCpC m SG 40.40 +1.2 +5.0 +10.0/C SmCpGrA m SG 39.00 +2.5 +18.9 +13.1/A SmCpGrI SG 41.59 +2.5 +19.1 +13.4/A SmCpGrIS SG 42.00 +2.5 +19.1 +13.6/A SmCpGrR b SG 38.04 +2.5 +18.7 +12.8/A SmCpI SG 63.90 +1.3 +5.5 +11.2/B SmCpValA m SV 20.40 +.6 +2.5 +6.8/D TactDivIncA x MV 16.03 -.3 -2.3 +.4/E TactDivIncC x MV 15.24 -.3 -2.5 -.4/E TactDivIncI x MV 16.15 -.2 -2.1 +.6/E ValTrustC m LB 78.20 +.2 -2.2 +5.1/E ValTrustI LB 93.94 +.3 -1.8 +6.1/EClermontCLSGrandIncN CA 11.24 -1.6 -1.1 +4.3/CClipperClipper LB 118.07 -.4 +1.9 +11.8/ACohen & SteersDivVal,IncInstl LB 14.93 -1.0 -2.0 +7.8/D GlbInfras,IncI XO 18.67 +.6 -2.8 +4.7/B GlbRltys,IncA m GR 52.62 +1.0 -.4 +5.7/B GlbRltys,IncI GR 52.90 +1.0 -.2 +6.0/A InstlRltys SR 43.47 +4.9 +1.1 +7.9/A IntlRltyA m GR 11.96 -1.6 -.5 +5.0/B IntlRltyI GR 12.05 -1.6 -.3 +5.4/B PrfrdScInc,IncA m RR 13.48 -.2 -2.6 +5.1/C PrfrdScInc,IncC m RR 13.40 -.2 -2.9 +4.4/E PrfrdScInc,IncI RR 13.51 -.2 -2.5 +5.4/B RlEsttSecIncA m SR 14.80 +5.3 +.5 +8.7/A RlEsttSecIncC m SR 13.40 +5.3 +.2 +8.0/A RlEsttSecIncIns SR 15.59 +5.3 +.7 +9.0/A Rltys SR 64.64 +5.0 +1.0 +7.6/AColorado BondSharesATxEx f SI 9.10 +.6 +2.6 +4.8ColumbiaAMTFrCAIMBIns MF 10.27 +.5 -.1 +2.6/B AMTFrCTIMBIns SI 10.33 +.5 -.2 +1.6/C AMTFrIMBA m MI 10.29 +.4 -.7 +2.1/C AMTFrIMBIns MI 10.30 +.5 -.5 +2.3/C AMTFrMAIMBIns MT 10.36 +.5 -.5 +1.8/D AMTFrNYIMBIns MN 11.66 +.4 -.3 +2.1/B AMTFrORIMBIns SI 12.14 +.4 -.4 +2.0/B AMTFrSCIMBIns SI 9.99 +.4 -.6 +2.0/B AcornA m MG 13.61 +1.5 +10.2 +11.2/B AcornC m MG 6.70 +1.3 +9.8 +10.4/B AcornIns MG 16.30 +1.4 +10.2 +11.5/B AcornIntSelIns FG 29.36 -2.7 +.4 +8.9/A AcornIntlA m FR 44.40 -3.9 -1.2 +5.4/E AcornIntlC m FR 42.32 -4.0 -1.6 +4.6/E AcornIntlIns FR 44.51 -3.9 -1.1 +5.7/E AcornSelA m MG 14.34 +1.8 +6.0 +11.3/B AcornSelIns MG 16.37 +1.9 +6.2 +11.5/B AcornUSAIns SG 17.05 +3.8 +15.4 +12.1/B BalA m MA 40.69 -.1 -1.2 +5.7/C BalIns MA 40.61 -.1 -1.1 +6.0/B BdA m CI 8.28 +.2 -1.9 +2.1/B BdIns CI 8.28 +.2 -1.8 +2.3/B ContrCoreA m LB 25.47 -.3 -.9 +8.5/D ContrCoreIns LB 25.67 -.3 -.7 +8.8/C ContrCoreV f LB 25.22 -.3 -.9 +8.5/D ContrEurpA m ES 7.09 -4.3 -3.1 +1.2/D ConvrtSecsA m CV 20.67 -1.0 +4.8 +6.8/B ConvrtSecsIns CV 20.70 -1.0 +4.9 +7.1/A CorpIncA m TW 9.81 -.3 -3.5 +2.7/D CorpIncIns TW 9.81 -.2 -3.3 +2.9/C CptAllcAgrA m AL 12.77 -1.4 ... +7.5/A CptAllcAgrC m AL 12.42 -1.4 -.4 +6.7/B CptAllcCnsA m XY 9.95 -.2 -1.2 +3.0/C CptAllcMdAgA m MA 12.36 -1.0 -.2 +6.6/B CptAllcMdAgC m MA 12.39 -1.0 -.6 +5.8/C CptAllcMdAgIns MA 12.33 -1.0 -.1 +6.8/A CptAllcMdCnsA m CA 10.73 -.4 -.7 +4.1/C CptAllcModA m CA 11.15 -.7 -.5 +5.6/A CptAllcModC m CA 11.06 -.9 -.9 +4.7/B DiscpCoreA m LB 12.30 -.7 +3.0 +10.3/B DiscpSmCoreV f SB 7.30 +1.1 +4.9 +5.1/E DivIncA m LV 21.51 -.7 -1.6 +10.3/A DivIncC m LV 20.85 -.8 -2.0 +9.4/A DivIncIns LV 21.53 -.7 -1.5 +10.5/A DivIncV f LV 21.52 -.7 -1.6 +10.3/A DivOppA m LV 9.47 -.1 -.7 +7.5/C DivOppC m LV 9.27 -.1 -1.1 +6.7/D EmMktsIns EM 12.50 -7.2 -9.5 +6.2/B FltRtA m BL 9.10 -.1 +2.1 +3.9/B GlEngNatResA m SN 20.23 -.5 +2.3 +4.6/B GlEngNatResI SN 20.49 -.5 +2.3 +4.9/B GlbDivOppA m WS 18.21 -2.1 -5.1 +3.2/E GlbDivOppIns WS 18.27 -2.1 -5.0 +3.5/E GlbEqValA m WS 13.39 -1.8 -2.3 +5.0/D GlbOppsA m IH 13.65 -1.4 -.5 +5.8/A GlbStratEqA m WS 15.07 -2.0 -.1 +8.0/B GlbStratEqC m WS 12.85 -2.1 -.5 +7.2/B GlbTechGrA m ST 33.78 -.7 +11.8 +22.5/B GlbTechGrC m ST 30.34 -.8 +11.3 +21.6/B GlbTechGrIns ST 35.10 -.7 +11.9 +22.8/A GrtrChinaA m CH 50.60 -5.9 -1.0 +8.8/B HYBdA m HY 2.84 +.1 -2.0 +3.6/D HYBdC m HY 2.82 ... -2.4 +2.7/E HYMuniA m HM 10.55 +.7 +1.4 +4.2/C HYMuniIns HM 10.55 +.7 +1.5 +4.4/C IncBuilderA m XY 11.69 ... -.2 +4.3/A IncOppsA m HY 9.51 ... -2.1 +3.3/D LgCpEnhCoreA b LB 24.15 -.7 +2.3 +10.6/B LgCpEnhCoreIns LB 24.11 -.7 +2.4 +10.8/A LgCpGrA m LG 42.54 ... +7.2 +10.7/D LgCpGrC m LG 35.62 -.1 +6.8 +9.9/D LgCpGrIIIA m LG 18.00 ... +7.0 +10.3/D LgCpGrIIIC m LG 12.68 ... +6.7 +9.5/E LgCpGrIIIIns LG 19.42 +.1 +7.2 +10.6/D LgCpGrIns LG 44.17 ... +7.3 +11.0/D LgCpGrV f LG 42.16 ... +7.2 +10.7/D LgCpIdxA b LB 49.28 -.1 +2.3 +10.7/A LgCpIdxIns LB 49.57 ... +2.5 +11.0/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 27.27 +.3 +7.1 +8.5/C MidCapGrIns MG 29.12 +.3 +7.3 +8.8/C MidCapIdxA b MB 16.94 +.4 +3.1 +9.6/A MidCapIdxIns MB 16.87 +.3 +3.3 +9.9/A MidCapValA m MV 12.74 -.5 -1.0 +6.0/D MidCapValC m MV 11.74 -.7 -1.5 +5.2/D MidCapValIns MV 12.77 -.5 -.9 +6.3/D Pac/AsIns DP 10.61 -4.4 -3.8 +8.8/B QualityIncA m CI 5.33 +.6 -.3 +1.7/C RlEstateEqA m SR 13.40 +5.4 +.4 +6.6/C RlEstateEqIns SR 13.43 +5.3 +.5 +6.9/B S/MCpValA m SV 10.25 -1.7 +1.1 +5.8/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 13.55 -.8 +5.1 +10.2/A SelIntlEqA m FG 14.16 -3.2 -2.7 +1.8/E SelIntlEqIns FG 14.46 -3.2 -2.6 +2.1/E SelLgCpEqA m LB 14.23 +.4 +1.8 +10.8/A SelLgCpEqIns LB 14.13 +.5 +1.9 +11.0/A SelLgCpGrA m LG 16.30 -.7 +9.9 +9.8/D SelLgCpGrIns LG 16.84 -.8 +10.1 +10.0/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 18.26 -.8 +1.2 +4.2/E SlgCmsInfoA m ST 74.79 -3.4 +5.7 +17.3/D SlgCmsInfoC m ST 51.57 -3.5 +5.3 +16.4/D SlgGlbTechA m ST 41.42 -3.8 +5.4 +17.5/D SlgGlbTechC m ST 31.97 -3.8 +5.0 +16.6/D SmCpGrIA m SG 19.84 +1.8 +9.0 +12.7/A SmCpGrIIns SG 21.07 +1.8 +9.1 +13.0/A SmCpIdxA b SB 26.62 +1.7 +9.4 +12.6/A SmCpIdxIns SB 26.79 +1.8 +9.6 +12.9/A SmCpValIA m SV 42.39 +1.5 +3.7 +11.7/A SmCpValIIA m SV 17.56 -.7 +1.6 +8.2/C SmCpValIIIns SV 17.85 -.6 +1.8 +8.5/C SmCpValIIns SV 47.23 +1.5 +3.8 +11.9/A StratIncA m NT 5.87 -.2 -.9 +3.0/B StratIncC m NT 5.87 -.3 -1.4 +2.3/C StratIncIns NT 5.78 -.2 -.8 +3.4/B StratMuniIncA m ML 4.00 +.6 +.2 +4.0/A StrtCAMuIncA m MC 7.55 +.5 -.2 +3.1/C StrtCAMuIncInst MC 7.55 +.5 -.1 +3.3/B StrtNYMuIncA m MY 7.30 +.4 -.5 +2.9/B ThermostatA m XY 14.49 +.4 +.4 +2.9/C ThermostatC m XY 14.54 +.3 ... +2.2/E ThermostatIns XY 14.31 +.4 +.6 +3.2/C TtlRetBdA m CI 8.85 +.2 -1.1 +2.5/A TtlRetBdIns CI 8.86 +.3 -.8 +2.8/A TxExmptA m ML 13.37 +.5 -.1 +3.0/C TxExmptC m ML 13.37 +.4 -.4 +2.4/D TxExmptIns ML 13.37 +.5 ... +3.2/B USTrsIdxIns GI 10.81 +.6 -1.2 +1.0/BCommerceBd CI 19.36 +.1 -1.7 +2.4/B Gr LG 34.13 +.5 +4.8 +14.0/A KansasTFIntrmBd SI 19.05 +.4 -.6 +1.8/C MidCpGr MG 40.62 +.2 +2.8 +10.9 MssrTFIntrmBd SI 19.15 +.3 -.6 +2.1/B NtnlTFIntrmBd MI 19.25 +.4 -.7 +2.3/C ShrtTrmGovt GS 16.83 +.2 -.2 +.5/B Val LV 30.47 ... -2.0 +9.0/ACommunity ReinvestQlfdInvm b GI 10.31 +.2 -1.3 +1.0/BConvergenceCorPlusInstl LB 19.39 -1.8 +3.5 +10.3/BCopeland Capital ManRkMgdDivGrI d LB 14.51 +.7 +5.2 +6.2/ECopleyCopley d LV 100.71 +2.5 +13.9 +14.0/ACredit SuisseCmdtyRetStratA m BB 4.86 -4.5 -1.0 -4.3/D CmdtyRetStratI BB 4.97 -4.6 -1.0 -4.1/D FltngRtHiIncA m BL 6.84 -.2 +1.3 +3.9/B FltngRtHiIncC m BL 6.87 -.2 +1.1 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.69 +1.4 +5.5 +9.9/BCullenHiDivEqInstl x LV 17.62 -1.4 -3.3 +8.3/B HiDivEqRetail x LV 17.61 -1.4 -3.4 +8.0/BCutlerEq LV 19.87 -.7 -3.4 +8.6/BDFAAsiaPacSmCoIns PJ 23.24 -2.7 -2.6 +7.5/A CAInTmMnBdIns x MF 10.43 +.3 +.3 +1.6/E CASTMnBdIns x SS 10.26 +.2 +.6 +.9/D CSTGEIntlScCrEq x FV 9.73 -3.9 -4.1 +5.1/A CSTGEUSSclCrEq2 x MB 17.79 -.5 +1.8 +10.3/A CntnntlSmCIns x ES 26.93 -4.5 -4.3 +10.3/A EMktCorEqI x EM 20.84 -7.6 -9.8 +4.5/C EMktSCInstl EM 21.54 -7.9 -9.8 +5.0/C EmMktsII EM 26.51 -7.1 -9.0 +4.9/C EmMktsInstl x EM 27.60 -7.1 -9.1 +4.6/C EmMktsSocialCor x EM 13.45 -7.5 -9.4 +5.1/B EmMktsValInstl EM 28.52 -7.9 -8.6 +5.0/C EnhUSLgCoInstl x LB 13.07 -.1 +1.6 +10.8/A FvYrGlbFIIns IB 10.90 +.4 +.3 +1.6/D GlbAllc2575Ins x XY 13.43 -.1 +.1 +3.2/C GlbAllc6040Ins x MA 17.98 -.8 -.1 +5.9/B GlbEqInstl x WS 23.07 -1.5 -.1 +8.3/B GlbRlEsttSec GR 10.97 +3.3 +.2 +6.4/A InProtSecIns x IP 11.59 +1.1 -.4 +2.0/B IntlCorEqIns x FB 13.84 -3.8 -3.6 +5.7/A IntlLgCpGr x FG 12.80 -2.6 -1.5 +4.7/C IntlRlEsttScIns GR 5.11 -1.4 -1.7 +3.7/D IntlSclCrEqInst x FV 13.36 -3.6 -3.3 +5.9/A IntlSmCoInstl x FQ 20.55 -3.7 -3.1 +8.2/B IntlSmCpGr x FR 15.59 -2.9 -.9 +9.7/A IntlSmCpValIns FA 21.51 -4.8 -6.4 +6.1/B IntlSstnbtyCor1 x FB 10.55 -3.5 -3.3 +4.8/A IntlValIII x FV 16.17 -4.4 -5.1 +3.4/A IntlValInstl x FV 19.08 -4.5 -5.2 +3.3/B IntlVctrEqIns x FA 12.94 -4.0 -3.9 +6.3/B ItmGovtFIIns x GI 12.04 +.6 -1.5 +1.2/A ItmTExtnddQlIns x TW 10.26 -.1 -3.4 +2.7/D ItmTMnBdIns x MI 10.03 +.5 ... +1.5/E JapaneseSmCoIns JS 28.46 -3.6 -2.3 +12.8/B LgCpIntlInstl x FB 22.85 -3.2 -3.0 +3.9/B OneYearFIInstl x UB 10.25 +.1 +.6 +.8/D RlEsttSecInstl x SR 35.06 +5.8 +.9 +7.8/A STGovtInstl x GS 10.41 +.2 -.4 +.4/B STMuniBdInstl x MS 10.13 +.3 +.6 +.8/C ShTrmExQtyI x CS 10.68 +.1 -.1 +1.4/B SlvLyHdgGlEqIns WS 16.46 -2.4 -1.1 +7.5/B SlvlyHdgGlFIIns IB 9.55 +.2 +.5 +1.6/D TAUSCorEq2Instl x MB 18.42 -.3 +2.2 +9.7/A TAWexUSCrEqIns x FB 11.11 -4.9 -5.2 +5.3/A TMdIntlVal x FV 15.71 -4.4 -5.1 +3.2/B TMdUSEq x LB 29.71 -.1 +3.0 +10.8/A TMdUSMktwdVl x LV 30.31 -1.2 -1.1 +8.2/B TMdUSMktwdVlII x LV 28.24 -1.2 -1.0 +8.4/B TMdUSSmCp x SB 46.24 +.9 +5.2 +9.8/B TMdUSTrgtedVal x SV 38.52 -.3 +3.0 +8.6/C TwYrGlbFIIns x IB 9.91 +.2 +.5 +.8/E TwoYrFIInstl x CS 9.90 +.1 +.4 +.8/D TwoYrGovtInstl x GS 9.73 +.2 +.3 +.4/B USCorEq1Instl x LB 23.32 -.1 +3.0 +10.6/B USCorEqIIInstl x MB 21.89 -.3 +2.1 +9.6/A USLgCo x LB 21.08 ... +2.6 +11.2/A USLgCpGrInstl x LG 19.79 -.1 +4.1 +12.1/C USLgCpValII x LV 18.15 -1.8 -2.0 +9.2/A USLgCpValIII x LV 26.20 -1.9 -2.0 +9.2/A USLgCpValInstl x LV 37.94 -1.9 -2.1 +9.1/A USMicroCpInstl x SB 23.70 +2.0 +7.8 +10.9/A USSmCpGrInstl x SG 19.46 +1.8 +4.6 +8.8/D USSmCpInstl x SB 37.80 +1.3 +5.6 +9.7/B USSmCpValInstl x SV 39.87 +.5 +5.4 +8.4/C USSocialCorEq2 x MB 16.42 ... +2.6 +10.0/A USSstnbtyCor1 x LB 21.78 +.2 +3.7 +10.7/A USTrgtedValIns x SV 25.76 +.1 +3.9 +8.6/C USTrgtedValR1 x SV 25.75 +.1 +3.9 +8.5/C USVectorEqInstl x MV 19.54 -.3 +2.4 +8.8/B WlexUSGovFIIns IB 10.42 +.9 +1.5 +4.4/A WlexUSTrgVlIns x FA 14.00 -6.0 -7.2 +6.3/B WlexUSVlPrtIns x FV 12.01 -5.4 -6.3 +3.9/ADFDentPremGrInv MG 32.07 +.7 +10.5 +13.1/ADavenportCor LG 22.69 -.4 +1.3 +8.4/E EqOpps MG 17.96 +1.2 -.6 +3.8/E ValInc LV 16.39 -.7 -3.6 +7.2/CDavisApprecIncA m AL 40.00 -1.3 +.9 +3.7/E ApprecIncY AL 40.17 -1.3 +1.0 +4.0/E FinclA m SF 50.97 -2.6 -1.9 +9.2/B FinclC m SF 42.31 -2.7 -2.2 +8.3/C NYVentureA m LB 31.39 -.6 +1.8 +10.9/A NYVentureC m LB 28.21 -.6 +1.4 +10.0/B NYVentureY LB 32.14 -.5 +1.8 +11.2/A OppA m LG 37.57 +.1 +1.5 +12.2/C OppC m LG 30.69 ... +1.1 +11.3/C RlEsttA m SR 40.40 +6.0 +2.3 +8.6/A RlEsttY SR 40.97 +6.0 +2.5 +8.9/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 18.25 -6.1 -9.5 +8.4/A ExtnddDrBdA m TW 6.21 -.6 -6.8 +4.0/A ExtnddDrBdInstl TW 6.20 -.6 -6.7 +4.3/A HYOppsA m HY 3.69 +.2 -1.6 +2.6/E IntlValEqA m FV 14.51 -5.2 -7.2 +3.0/B IntlValEqInstl FV 14.57 -5.1 -7.1 +3.3/B LtdTrmDvrsIncA m CS 8.30 +.1 -.7 +1.3/B MnstHYMnBdA m SM 10.67 +.4 -.3 +2.8/B NtnlHYMnBdA m HM 11.01 +.5 +1.1 +4.9/B REITA m SR 11.17 +5.8 -.7 +4.7/E SelGrA m LG 40.70 +1.3 +7.8 +6.5/E SelGrInstl LG 44.34 +1.3 +7.9 +6.8/E SmCpValA m SV 67.03 -.3 +1.7 +10.2/A SmCpValC m SV 55.44 -.4 +1.3 +9.4/B SmidCpGrA m SG 25.64 +3.7 +17.0 +13.7/A SmidCpGrC m SG 12.95 +3.7 +16.6 +12.9/A TFArizonaA m SL 11.26 +.5 ... +2.9/A TFCaliforniaA m MC 12.00 +.4 -.3 +3.4/B TFColoradoA m SL 11.07 +.4 -.1 +3.2/A TFIdahoA m SL 11.22 +.4 -.3 +2.5/B TFMnnstA m SM 12.17 +.3 -.4 +2.3/C TFMnnstIntrmA m SM 10.84 +.3 -.5 +2.0/C TFPnsylvnA m MP 7.96 +.4 ... +3.0/B TFUSAA m ML 11.47 +.5 +.1 +3.1/C TFUSAIntermA m MI 11.78 +.5 ... +2.4/B USGrA m LG 24.90 +.6 +5.1 +7.9/E USGrInstl LG 27.16 +.6 +5.2 +8.2/E ValInstl LV 21.61 -1.4 +1.5 +8.9/A WlthBldrA m MA 14.23 +.1 -2.0 +4.0/EDeutscheCATxFrIncA m MC 7.43 +.4 -.4 +2.5/E CATxFrIncS MC 7.41 +.4 -.3 +2.7/D CROCIEqDivA m LV 56.19 +.2 -1.4 +8.9/A CROCIEqDivC m LV 56.05 +.1 -1.7 +8.1/B CROCIIntlA m FB 46.32 -4.4 -4.7 +.4/E CROCIIntlC m FB 45.93 -4.5 -5.0 -.3/E CROCIIntlS FB 46.54 -4.4 -4.5 +.7/E CmnctnsA m SC 25.47 +.6 -5.2 +2.6/D CorEqA m LB 28.05 +.1 +3.1 +10.4/B CorEqS LB 28.33 +.1 +3.2 +10.7/B CptlGrA m LG 82.66 +.5 +7.3 +11.7/C CptlGrS LG 83.53 +.5 +7.4 +12.0/C EAFEEqIdxInstl FB 6.33 -3.2 -3.4 +3.3/B EmMktFixIncS EB 8.79 -2.1 -6.4 +1.5/E EmMktsEqS EM 19.21 -5.6 -7.0 +5.1/B Eq500IdxInstl LB 222.99 ... +2.5 +10.9/A Eq500IdxS LB 220.01 ... +2.4 +10.9/A GNMAS GI 13.33 +.2 -.9 +.8/C GlbHiIncInstl HY 6.65 ... -.6 +5.0/A GlbIncBldrA m IH 9.19 -.9 -2.4 +5.1/A GlbSmCpA m SW 37.29 -1.1 +.8 +4.1/E GlbSmCpS SW 39.48 -1.1 +.9 +4.3/E HiCoGlBdS IB 8.91 -1.0 -3.1 +2.6/B HiIncA m HY 4.62 +.2 -.4 +4.3/B HiIncC m HY 4.62 ... -1.0 +3.5/D HlthWllnssS SH 39.01 +.9 +3.8 +1.1/C IntlGrS FG 33.91 -3.6 -3.5 +3.8/D IntrmTxAmtFrS MI 11.58 +.4 -.4 +1.9/D LgCpFocGrS LG 48.00 +1.1 +6.8 +11.8/C LtnAmrcEqS LS 21.71 -10.6 -16.0 +2.3/A MATxFrS MT 14.02 +.4 -.8 +2.4/B MgdMuniBdA m ML 8.96 +.4 -.8 +2.6/D MgdMuniBdS ML 8.98 +.5 -.7 +2.8/D MltAstGlbAllcS IH 15.68 -2.0 -2.9 +2.3/E MltsecIncA m MU 4.42 -.8 -2.9 +1.7/E NYTxFrIncA m MY 10.45 +.3 -.9 +2.4/D NYTxFrIncS MY 10.45 +.5 -.6 +2.7/C RlEsttSecA m SR 20.32 +4.5 +1.0 +7.8/A SP500IdxS LB 30.99 ... +2.4 +10.8/A SciandTechA m ST 24.15 -.1 +12.7 +17.6/D ShrtDurS CS 8.55 ... ... +1.2/B ShrtTrmMnBdIns MS 10.00 +.3 +.5 +1.0/B SmCpCorS SB 33.54 +1.9 +7.8 +10.8/A StratHYTxFrA m HM 12.06 +.5 -.2 +3.4/D StratHYTxFrS HM 12.07 +.5 -.1 +3.6/D TotRetBdA m CI 10.34 -.2 -2.8 +1.9/C TotRetBdS CI 10.34 -.2 -2.7 +2.2/B WldDivS WS 30.05 -1.9 -1.2 +3.6/E Diamond HillAllCpSelI LB 16.26 -.1 +.9 +6.6/E CorpCrdtA x HY 11.16 +.5 +1.3 +5.8/A CorpCrdtI x HY 11.12 +.4 +1.4 +6.1/A LgCpA m LV 25.68 -.5 -2.9 +8.3/B LgCpC m LV 24.25 -.5 -3.3 +7.4/C LgCpI LV 25.88 -.4 -2.8 +8.6/B LgCpY LV 25.91 -.5 -2.7 +8.7/B LngShrtA m LO 25.30 -.6 -1.8 +3.3/C LngShrtC m LO 22.55 -.6 -2.1 +2.6/D LngShrtI LO 25.96 -.5 -1.6 +3.7/C SmCpA m SV 35.76 -.6 +.4 +5.3/E SmCpI SV 36.34 -.5 +.5 +5.6/E SmCpY SV 36.38 -.5 +.6 +5.7/E SmMidCpI MV 22.84 ... +1.7 +7.4/CDodge & CoxBal MA 104.63 +.2 -.1 +7.6/A GlbStk WS 13.29 -2.2 -4.1 +6.3/C Inc CI 13.37 ... -1.2 +2.7/A IntlStk FB 42.49 -5.4 -8.3 +.7/E Stk LV 201.47 +.1 +.8 +10.2/ADominionImpactBdInv m CI 10.94 +.2 -1.7 +2.3/B ImpactEqInstl d LB 23.22 -1.5 -.8 +5.6/E ImpactEqInv m LB 23.23 -1.5 -1.0 +5.3/E ImpactIntlEqInv m FV 8.45 -4.8 -5.1 +3.9/ADoubleLineCorFII CI 10.74 +.4 -.9 +2.6 CorFIN b CI 10.73 +.3 -1.0 +2.3 EmMktsFII EB 10.21 -.8 -3.2 +3.8/C EmMktsFIN b EB 10.21 -.8 -3.4 +3.5/C FltngRtI d BL 9.90 ... +1.6 +3.0 FltngRtN m BL 9.91 ... +1.4 +2.7 LowDurBdI CS 9.96 +.2 +.4 +1.9 LowDurBdN b CS 9.95 +.1 +.3 +1.7 MltAsstGrA m TV 9.36 -1.4 -1.6 +5.3 MltAsstGrI d TV 9.40 -1.4 -1.6 +5.6 TtlRetBdI CI 10.46 +.5 -.1 +2.5/A TtlRetBdN b CI 10.45 +.5 -.2 +2.2/BDreyfusAMTFMnBdA f MI 13.86 +.5 -.3 +2.8/A AMTFMnBdZ MI 13.86 +.5 -.2 +3.1/A ActvMidCpA f MB 60.19 -2.4 -2.2 +5.6/D ActvMidCpI MB 60.38 -2.3 -2.0 +5.9/D Apprec,IncInv LB 35.54 +.1 +.7 +9.4/C BalOppA f MA 23.07 -.3 +1.1 +6.4/B BdMktIdxInv b CI 10.01 +.3 -1.7 +1.5/D BstnCoSmCpValI SB 24.05 +2.1 +7.5 +10.5/A BstnCoSmMdCpGrI MG 22.91 +1.1 +16.3 +13.0/A CAAMTFMnBdA f MF 14.80 +.6 -.1 +2.8/B CAAMTFMnBdZ MF 14.80 +.6 ... +3.0/B ConnecticutA f SI 11.47 +.6 -.4 +2.0/B CorEqA m LB 17.96 +.3 +.7 +9.3/C DiscpStk b LB 37.62 -.2 +3.1 +10.6/B DynTtlRetA f AM 15.62 -.1 -1.1 +.5/C DynTtlRetC m AM 14.49 -.2 -1.6 -.2/C DynTtlRetI AM 16.05 -.1 -1.0 +.8/C EmMktsA m EM 9.81 -8.5 -12.6 +2.4/D GrandInc LG 22.22 +.2 +5.0 +10.1/D HYA m HY 6.09 ... -.6 +3.7/C HYI HY 6.09 +.1 -.5 +3.9/C HYMuniBdZ b HM 12.39 +.8 +2.2 +6.7/A InCorpd LG 11.79 -.8 +3.1 +9.4/E InsSP500StkIdxI LB 54.56 ... +2.4 +11.0/A IntlBdA f IB 15.22 -2.2 -3.5 +1.9/C IntlStkI FG 18.58 -1.7 -.6 +7.1/B IntlStkIdxInv FB 17.30 -3.6 -3.7 +3.0/C IntrmMnBd MI 13.39 +.4 -.5 +2.4/B IntrmTrmIncA f CI 12.82 -.2 -2.7 +.9/E IntrmTrmIncI CI 12.81 -.3 -2.6 +1.2/E MassachusettsZ MT 11.34 +.4 -.8 +2.2/B MidCpIdxInvs MB 38.37 +.3 +3.1 +9.6/A MnBd MI 11.58 +.5 -.3 +3.0/A MnBdOppA f MI 12.72 +.5 -.2 +2.9/A MnBdOppZ MI 12.72 +.5 -.2 +3.0/A NJMnBd,IncA f MJ 12.74 +.5 ... +3.2/C NYAMTFMnBdA f MN 14.61 +.4 -.8 +2.6/B NYTxExBd MN 14.57 +.5 -.5 +2.8/A NatrlResA f SN 32.80 -2.0 +2.4 +5.1/B OppcMidCpValA f MB 33.83 -1.3 +1.2 +6.0/D OppcSmCpInv SG 38.61 -1.1 +5.1 +9.5/C PennsylvaniaA f MP 15.94 +.4 -.6 +3.2/B RsrchGr,IncZ LG 16.01 +1.7 +9.8 +11.9/C SP500Idx LB 55.29 -.1 +2.3 +10.7/B ShrtIntermMnBdD b MS 12.81 +.5 +.5 +.7/D ShrtTrmIncD CS 10.08 -.2 -1.0 +.3/E SmCpStkIdxInvs SB 34.48 +1.7 +9.4 +12.5/A StandishGlbFII IB 21.15 -.6 -1.0 +1.9/C StratValA f LV 39.85 -1.6 -.6 +8.2/B StratValI LV 39.97 -1.6 -.5 +8.5/B StructMidCpA f MB 30.55 -1.8 -2.8 +6.7/C StructMidCpI MB 31.22 -1.8 -2.7 +7.0/C SustUSEqZ LB 11.33 +.4 ... +6.4/E T/STtlRetBdI MI 22.61 +.4 -.5 +2.3/C TechGrA f ST 55.55 +.1 +13.4 +19.1/C TxMgdGrA m LB 29.27 +.1 -.1 +8.5/D USMortgZ b GI 14.49 +.2 -1.2 +.7/C UltraShrtIncZ UB 10.07 +.2 +.7 +.4/E WldwideGrA f WS 52.75 -.5 -1.3 +8.1/BDriehausActvInc XS 9.67 -.5 +1.0 +1.4/D EmMktsGrInv d EM 36.69 -5.7 -7.4 +5.8/B sEvnDrv AM 11.18 ... +3.6 +2.5/ADupreeMtKntckyTFInc SI 7.60 +.4 -.6 +2.2/A MtKntckyTFSM SS 5.21 +.4 -.5 +1.0/C MtNrthCrlnTFInc SI 11.34 +.3 -1.0 +2.3/A MtTnnssTFInc SI 11.24 +.3 -.7 +2.1/BEPEmMktsSmCoA m EM 12.38 -5.2 -11.4 +2.4/DEaton VanceAMTFreeMuniIncA m ML 8.95 +.4 +.3 +3.1/C AmtFreeMuniIncI ML 9.77 +.3 +.3 +3.3/B AtlntCptSMIDCA m MG 31.90 +.2 +4.6 +12.6/A AtlntCptSMIDCI MG 35.19 +.2 +4.7 +12.9/A BalA m MA 9.13 ... +.9 +5.8/B BalC m MA 9.17 ... +.7 +5.0/D CAMnOpA m MF 10.29 +.5 +.3 +3.3/A CnctctMnIncA m SL 9.93 +.5 -.2 +2.3/B DivBldrA m LB 14.55 +.6 +.9 +8.4/D DivBldrC m LB 14.63 +.6 +.6 +7.6/D DivBldrI LB 14.54 +.7 +1.1 +8.7/C FltngRtA m BL 9.32 ... +2.1 +4.2/A FltngRtAdv b BL 9.01 ... +2.1 +4.2/A FltngRtAdvtgA m BL 10.90 ... +2.3 +4.9/A FltngRtAdvtgAdv b BL 10.89 -.1 +2.3 +4.8/A FltngRtAdvtgC m BL 10.88 ... +2.1 +4.3/A FltngRtC m BL 9.00 -.1 +1.8 +3.4/C FltngRtHiIncA m BL 9.40 ... +1.8 +4.2/A FltngRtHiIncAdv b BL 8.83 -.1 +1.7 +4.2/A FltngRtHiIncC m BL 8.82 ... +1.4 +3.5/C FltngRtHiIncI BL 8.84 ... +1.9 +4.5/A FltngRtInstl BL 9.02 ... +2.3 +4.4/A FltngRtMuniIncA m MS 9.84 +.1 +.8 +.7/D GlbIncBldrA m IH 8.88 -1.1 -1.4 +4.7/B GlbIncBldrC m IH 8.79 -1.2 -1.8 +3.9/C GlbMcrAbRtA x NT 8.85 -.7 -1.5 +2.1/C GlbMcrAbRtI x NT 8.83 -.7 -1.4 +2.4/C GovtOppsA m GS 6.14 -.1 -.1 +.5/B GovtOppsC m GS 6.13 -.3 -.5 -.2/E GrA m LG 29.26 +.6 +9.8 +12.0/C GreaterChinaGrA m CH 25.19 -3.3 -.6 +8.6/B GreaterIndiaA m EI 33.13 -1.8 -10.0 +6.7/A HYMuniIncA m HM 8.88 +.9 +.5 +4.8/B HYMuniIncC m HM 8.22 +.9 +.2 +4.1/C HiIncOppsA m HY 4.39 ... -.5 +4.3/B HiIncOppsC m HY 4.39 -.1 -.9 +3.5/D IncofBostonA m HY 5.56 -.1 -.6 +4.0/C IncofBostonC m HY 5.57 -.1 -1.0 +3.2/D IncofBostonI HY 5.56 -.2 -.5 +4.2/B LgCpValA m LV 19.41 ... ... +6.7/D LgCpValC m LV 19.43 ... -.3 +5.9/D LgCpValI LV 19.49 +.1 +.2 +7.0/C LgCpValR b LV 19.36 ... ... +6.4/D MAMnIncA m MT 8.69 +.3 -.7 +2.3/B MltStratAbsRetA m NT 8.56 -.2 -.4 +1.2 MnstMnIncA m SM 9.26 +.4 -.8 +1.8/D NYMuniIncA m MY 9.90 +.2 -.7 +2.8/B NYMuniIncC m MY 9.91 +.3 -1.0 +2.0/D NrthCrlnMnIncA m SL 8.82 +.4 -.4 +2.2/C NtnlLtdMtMnIncA m MI 9.73 +.5 ... +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 +3.1/C NtnlMnIncI ML 9.73 +.5 +.7 +4.1/A NwJrsyMnIncA m MJ 9.06 +.5 +.3 +3.1/C OhioMuniIncA m MO 8.79 +.3 -.7 +2.6/B OregonMuniIncA m SL 8.44 +.4 +.8 +2.8/A PnsylvnMnIncA m MP 8.50 +.6 +.5 +2.3/D ShrtDrGovtIncA m GS 8.22 -.2 +1.0 +1.3/A ShrtDrGovtIncC m GS 8.24 -.1 +.9 +.7/A ShrtDrStratIncA m NT 7.33 -.5 -.1 +2.2 ShrtDrStratIncC m NT 6.91 -.5 -.4 +1.4 SthCrlnMnIncA m SL 9.06 +.5 +.5 +2.8/A TABSShTrmMnBdA m MS 10.26 +.4 -.5 +.8/C TABSShTrmMnBdI MS 10.26 +.3 -.4 +1.0/B TxMgdEqAstAlcA m XM 20.74 -.3 +2.9 +8.5/A TxMgdEqAstAlcC m XM 19.24 -.4 +2.6 +7.7/B TxMgdGlbDivIncA m WS 12.37 -1.5 -1.7 +5.2/D TxMgdGlbDivIncC m WS 12.34 -1.5 -2.1 +4.5/D TxMgdGr10 LG 1166.74 -.9 +2.4 +10.7/D TxMgdGr11A m LG 52.45 -.9 +2.2 +10.3/D TxMgdGr11C m LG 46.96 -1.0 +1.9 +9.5/D TxMgdGr12A m LG 23.56 -.9 +2.2 +10.1/D TxMgdGr12C m LG 22.86 -1.0 +1.8 +9.3/E TxMgdMltCpGrA m LG 30.70 +1.5 +14.2 +12.7/B TxMgdSmCpA m SG 27.38 +1.4 +8.2 +9.5/C TxMgdValA m LV 26.54 -.9 +.3 +7.8/C TxMgdValC m LV 25.43 -1.0 ... +6.9/C TxMgdValI LV 26.44 -.9 +.5 +8.0/B VrgnMnIncA m SL 7.71 +.5 +.3 +2.5/B WldwideHlthSciA m SH 10.58 +.6 +2.7 -1.1/D WldwideHlthSciC m SH 10.66 +.5 +2.4 -1.8/EEdgar LomaxVal LV 14.57 -.3 -2.0 +9.4/AEdgewoodGrInstl LG 33.61 +2.2 +13.7 +18.0/AElfunDivers MA 18.40 -1.2 -1.1 +4.7/D Inc CI 11.05 +.2 -2.1 +2.1/B IntlEq FG 21.68 -4.0 -4.4 +1.3/E Trusts LG 62.77 +.6 +4.0 +10.6/D TxExInc ML 11.29 +.4 -.3 +2.8/DEmeraldBnkngFinA m SF 48.34 -.1 +6.5 +16.2/A GrA m SG 28.14 +1.6 +6.4 +9.2/DEuroPacGoldA m SP 8.56 -2.8 -3.6 +13.9/A IntlDivIncA x FV 7.47 -3.9 -10.1 -3.3/E IntlValA x FV 6.97 -3.2 -10.5 -2.4/EEvermoreGlbValInstl d SW 15.08 -5.0 -.8 +9.7/BFAMEqIncInv x MB 31.01 +.9 +3.4 +11.1/A ValInv MG 73.95 ... +.6 +9.1/CFDPBKCptlApprInvA m LG 17.41 +.5 +12.8 +10.6 BKInstlInvA m FB 13.09 -3.0 -7.2 +1.3 BRCorAlpBdInvA m MU 9.88 +.3 -2.1 +1.1FMICommonStk MB 26.73 -.1 +.6 +7.7/B LgCp LB 21.95 +.8 +2.1 +9.1/CFPACptl MV 34.53 -.4 +.6 -.4/E Crescent d MA 34.34 -1.3 -1.0 +5.2/C NewInc CS 9.98 +.3 +1.1 +1.8/A Paramount WS 22.11 -2.2 -.4 +8.3/B USVal LB 10.03 -.8 +1.2 +1.0/EFairholme FundsFcdInc HY 10.86 -.6 -.1 +7.0/A Fund d LV 18.48 -1.0 -8.2 -1.6/EFederatedAdjstblRtScIns GS 9.64 +.2 +.7 +.4/C BdA f TW 8.89 ... -2.6 +3.4/B BdC m TW 8.95 -.1 -2.9 +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 26.20 +.6 +1.0 +7.7/D CloverSmValIns SV 26.30 +.6 +1.2 +8.0/D CptlIncA f CA 7.90 -.8 -.8 +3.1/D CptlIncB m CA 7.92 -.7 -1.2 +2.3/E CptlIncC m CA 7.90 -.9 -1.2 +2.3/E CptlIncF f CA 7.90 -.7 -.7 +3.2/D CptlIncInstl CA 7.91 -.7 -.7 +3.4/D EqInc,IncA f LV 25.07 -2.2 -.2 +5.6/E EqInc,IncC m LV 25.02 -2.2 -.6 +4.8/E EqInc,IncF m LV 25.09 -2.2 -.3 +5.4/E EqInc,IncInstl LV 25.06 -2.1 -.1 +5.9/D FltngRStrIncA m BL 9.90 ... +1.3 +3.3/C FltngRStrIncIns BL 9.90 ... +1.5 +3.7/B GlbAllcA x IH 19.68 -1.8 -1.6 +3.2/D GlbAllcC x IH 19.13 -1.9 -2.0 +2.4/D GlbAllcInstl x IH 19.78 -1.8 -1.5 +3.5/C GvtIncIns GI 9.86 +.3 -1.2 +1.0/B GvtIncSecIncF f GI 8.56 +.5 -1.1 +.9/C GvtUltShrDrIns UB 9.89 +.1 +.9 +.7/E GvtUltShrDrSvc UB 9.89 +.2 +.8 +.6/E HYTrustSvc d HY 6.68 +.3 -.7 +4.4/B HiIncBdA f HY 7.34 +.1 -.7 +4.4/B HiIncBdC m HY 7.32 ... -1.1 +3.6/D InsHYBdIns d HY 9.68 +.2 -.5 +5.1/A IntermCorpBdIns TW 8.91 -.1 -1.4 +2.1/E IntermMuniSvc MI 9.91 +.4 -.6 +2.4/B IntlLeadersA f FB 35.37 -6.7 -5.4 +1.1/E IntlLeadersC m FB 32.78 -6.7 -5.8 +.3/E IntlLeadersIns FB 35.44 -6.6 -5.3 +1.4/E IntlSmMidCoA m FR 38.30 -4.0 -4.3 +3.3/E IntlStrVlDvA x FV 3.39 -1.5 -7.7 -1.2/E IntlStrVlDvC x FV 3.36 -1.3 -8.1 -1.8/E IntlStrVlDvIns x FV 3.39 -1.4 -7.5 -.9/E KaufLCA f LG 25.27 -.9 +7.7 +9.1/E KaufLCC m LG 23.31 -1.0 +7.3 +8.2/E KaufLCIns LG 25.88 -.9 +7.8 +9.3/E KaufLCR b LG 24.16 -1.0 +7.5 +8.6/E KaufmannA m MG 6.38 -1.7 +14.1 +11.8/A KaufmannB m MG 5.30 -1.7 +14.0 +11.3/B KaufmannC m MG 5.28 -1.7 +13.8 +11.2/B KaufmannR m MG 6.40 -1.5 +14.3 +11.9/A KaufmannSmCpA m SG 37.30 +1.3 +15.9 +14.7/A KaufmannSmCpC m SG 32.22 +1.3 +15.6 +14.1/A KaufmannSmCpR b SG 37.46 +1.4 +16.0 +14.8/A MDTAllCpCorIns LV 29.44 ... +6.1 +10.3/A MDTBalA f MA 19.18 -.3 +2.9 +5.9/B MDTLgCpGrA f LB 20.07 +.9 +10.4 +10.9/A MDTLgCpValInstl LV 27.94 -.7 -.1 +6.7/D MDTLgCpValSvc LV 27.96 -.7 -.2 +6.5/D MDTMidCpGrA f MB 42.39 -1.1 +7.4 +10.3/A MDTMidCpGrInstl MB 43.51 -1.0 +7.5 +10.6/A MDTSmCpCorInstl SB 21.61 +.4 +8.0 +15.5/A MDTSmCpGrA f SG 25.40 +1.7 +12.1 +16.0/A MDTSmCpGrInstl SG 26.42 +1.7 +12.3 +16.3/A MIIntrmMnA f SI 10.93 +.4 -.7 +1.6/C MaxCpIdxInstl LB 13.06 -.1 +2.3 +11.0/A MaxCpIdxvc b LB 12.92 -.1 +2.2 +10.6/B MidCpIdxSvc MB 25.32 +.3 +3.3 +9.6/A MnHYAdvtgA f HM 8.88 +.5 +.6 +4.2/C MnHYAdvtgC m HM 8.87 +.5 +.2 +3.5/D MnHYAdvtgF f HM 8.88 +.5 +.6 +4.2/C MnStkAdvtgA f CA 13.45 -1.0 -.4 +5.5/A MnStkAdvtgAC m CA 13.44 -1.1 -.7 +4.7/B MnStkAdvtgAF f CA 13.45 -1.0 -.4 +5.5/A MnStkAdvtgAIns CA 13.45 -1.0 -.2 +5.7/A MnUltraShrtA m MS 10.00 +.2 +.6 +.5/E MnUltraShrtIns MS 10.00 +.2 +.8 +.9/B MortgInstl CI 9.33 +.3 -.9 +1.6/D MuniBdA f ML 10.34 +.4 -.5 +2.7/D OhioMuniIncA f MO 10.97 +.4 -.4 +2.5/B OhioMuniIncF m MO 10.97 +.3 -.5 +2.3/C PEMnIncA f MP 10.72 +.3 -.3 +2.7/C PrudentBearA f BM 14.35 -4.1 -8.1 -11.6/A PrudentBearIns BM 14.69 -4.0 -7.9 -11.5/A ShIntTtRtBdIns CS 10.12 +.1 -.4 +1.3/B ShrtIntrmDrMnA m MS 10.22 +.3 +.4 +.6/E ShrtIntrmDrMnIn MS 10.21 +.2 +.5 +1.1/B ShrtTrmIncA m CS 8.44 ... +.2 +.7/D ShrtTrmIncInstl CS 8.44 +.2 +.6 +1.3/B ShrtTrmIncY CS 8.44 +.1 +.5 +1.4/B StratIncA f MU 8.74 -.3 -1.9 +3.0/C StratIncC m MU 8.74 -.2 -2.3 +2.2/D StratIncF f MU 8.69 -.2 -1.9 +3.0/C StratValDivA x LV 5.73 +2.2 -4.6 +7.1/C StratValDivC x LV 5.74 +2.2 -4.9 +6.3/D StratValDivIns x LV 5.76 +2.2 -4.4 +7.4/C StrtgcIncIS MU 8.69 -.3 -1.7 +3.2/B TtlRetBdA m CI 10.55 +.1 -1.9 +2.0/B TtlRetBdC m CI 10.55 ... -2.1 +1.5/D TtlRetBdInstl CI 10.55 +.1 -1.6 +2.5/A TtlRetBdSvc b CI 10.55 +.1 -1.8 +2.2/B TtlRetGovtBdIns GI 10.55 +.5 -.8 +1.3/A TtlRetGovtBdSvc b GI 10.55 +.5 -1.0 +1.0/B USGvtSc13YrsIns GS 10.15 +.1 -.1 +.1/D USGvtSc13YrsY GS 10.15 +.1 -.1 +.3/C USGvtSc25YrIns GS 10.59 +.4 -.8 +.1/D UltraShrtBdA m UB 9.09 ... +.6 +.8/D UltraShrtBdIns UB 9.09 +.2 +.8 +1.4/B UltraShrtBdSvc b UB 9.09 ... +.6 +1.0/C forUSGovtSecA f GI 7.17 +.4 -1.3 +.8/CFidelity100Index LB 17.71 +.2 +2.0 +11.4/A 500IdxIns LB 95.32 ... +2.5 +11.2/A 500IdxInsPrm LB 95.32 ... +2.6 +11.2/A 500IdxInv LB 95.30 ... +2.5 +11.1/A 500IndexPrm LB 95.32 ... +2.5 +11.2/A AllSectorEq LG 12.67 +.1 +4.0 +10.4/D ArizonaMuniInc SL 11.83 +.4 -.8 +2.7/B AsstMgr20% XY 13.34 +.1 ... +3.3/B AsstMgr30% XY 11.03 -.1 ... +4.2/A AsstMgr40% CA 11.69 -.3 +.2 +4.9/B AsstMgr50% CA 18.30 -.4 +.4 +5.5/A AsstMgr60% MA 12.63 -.6 +.6 +6.2/B AsstMgr70% MA 22.60 -.8 +.9 +6.8/A AsstMgr85% AL 19.78 -1.1 +1.3 +7.8/A BCGrowth LG 15.73 +3.4 +13.7 +15.8/A BCGrowth LG 98.72 +2.6 +12.5 +15.3/A BCGrowthK LG 98.87 +2.6 +12.5 +15.5/A Balanced MA 24.41 +.6 +3.2 +7.7/A BalancedK MA 24.42 +.6 +3.3 +7.8/A BlueChipVal LV 19.18 -.7 -2.1 +5.9/D CALtdTrmTFBd SS 10.50 +.4 +.2 +1.2/C CAMuniInc MC 12.70 +.4 -.6 +2.8/D Canada MQ 52.26 -1.3 -4.4 +2.8/C Cap&Inc HY 10.00 -.7 +.4 +5.4/A ChinaRegion CH 34.92 -6.4 -2.9 +3.8/E CmdtyStrat BB 5.40 -4.4 -.7 -4.8/E CnncticutMunInc SL 11.19 +.4 -.5 +2.3/B CnsrvIncMnBd MS 10.02 +.2 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.2 +.7 +.8/C Contrafund LG 131.91 +.8 +9.4 +14.2/A ContrafundK LG 131.89 +.8 +9.4 +14.3/A ConvertibleSecs CV 28.99 +.6 +4.5 +3.6/E CorpBd TW 11.14 -.3 -3.0 +3.2/B CptlApprec LG 37.88 -.3 +7.6 +9.3/E CptlApprecK LG 37.96 -.3 +7.7 +9.4/E DisciplinedEq LB 38.81 -1.0 +.1 +7.4/E DisciplinedEqK LB 38.76 -1.0 +.1 +7.5/D DivGro LB 32.37 -.3 -1.4 +7.3/E DivGroK LB 32.34 -.3 -1.3 +7.4/D DiversIntl FG 38.59 -3.1 -3.6 +2.9/E DiversIntlK FG 38.53 -3.1 -3.5 +3.0/E EmMkts EM 30.17 -5.8 -7.9 +7.7/A EmMktsDbt EB 9.51 -2.3 -4.8 +6.0/A EmMktsDiscovery EM 14.09 -7.2 -8.3 +6.3/A EmMktsIdxPrm EM 10.44 -7.3 -8.5 +4.1/C EmMktsK EM 30.20 -5.8 -7.8 +7.8/A EmergEMEA EM 9.33 -6.9 -9.9 +5.6/B EmergMketsOpps EM 19.53 -6.3 -8.8 +6.2/A EmergingAsia PJ 42.19 -5.5 -6.3 +7.4/A EqDividendInc LV 27.08 ... -2.0 +7.5/C EqDividendIncK LV 27.08 ... -2.0 +7.6/C EqIncome LV 57.47 -.3 -2.7 +6.6/D EqIncomeK LV 57.44 -.3 -2.7 +6.7/D Europe ES 39.95 -4.2 -5.6 +2.3/C ExMktIdxInPr MB 65.76 +1.1 +6.1 +9.7/A ExMktIdxInv MB 65.77 +1.1 +6.1 +9.6/A ExMktIdxPr MB 65.78 +1.1 +6.1 +9.7/A ExprtMltntnl LB 21.87 -.1 -1.5 +7.9/D ExprtMltntnlK LB 21.84 -.1 -1.4 +8.0/D Fidelity LG 46.83 -1.2 +3.5 +9.5/D FidelityK LG 46.83 -1.2 +3.6 +9.6/D FltngRtHiInc BL 9.46 ... +2.1 +3.7/B FltngRtHiInc BL 9.59 -.1 +1.7 +3.8/B FocedHiInc HY 8.41 +.1 -1.4 +3.6/C FocusedStock LG 25.17 +.6 +11.1 +12.7/B FourinOneIdx AL 44.63 -.7 +.8 +7.6/A Frdm 2005 TA 12.31 -.3 -.3 +4.3/C Frdm 2010 TA 15.64 -.4 -.3 +5.0/A Frdm 2015 TD 13.02 -.6 -.1 +5.6/A Frdm 2020 TE 16.16 -.7 ... +6.0/A Frdm 2025 TG 14.08 -.8 ... +6.3/A Frdm 2030 TH 17.62 -.9 +.2 +7.1/A Frdm 2035 TI 14.90 -1.1 +.4 +7.8/A Frdm 2040 TJ 10.45 -1.1 +.4 +7.9/A Frdm 2045 TK 11.85 -1.2 +.4 +7.9/B Frdm 2050 TN 11.92 -1.2 +.4 +7.9/A Frdm 2055 TL 13.47 -1.1 +.4 +7.9/B Frdm Inc RI 11.54 -.3 -.5 +3.6/B FrdmIdx2055Inv TL 15.15 -1.0 +.5 +7.8/B GNMA GI 11.14 +.4 -1.0 +1.2/A GlbCmdtyStk SN 13.53 -1.4 +2.7 +5.0/B GlbHiInc HY 9.38 -.8 -2.0 +4.5/B GlbexUSIdxIns FB 12.89 -4.2 -4.8 +3.7/B GlbexUSIdxInsPr FB 12.90 -4.2 -4.7 +3.7/B GlbexUSIdxPr FB 12.89 -4.2 -4.8 +3.7/B GlobalEqIncome WS 14.05 -1.3 -2.8 +5.5/D GlobalexUSIdx FB 12.62 -4.2 -4.7 +3.7/B GovernmentInc GI 10.00 +.6 -1.1 +1.1/B GrDiscv LG 35.64 +.6 +9.5 +14.0/A GrDiscvK LG 35.67 +.6 +9.5 +14.1/A GrStrategies MG 42.72 -.9 +3.9 +7.3/D GrStrategiesK MG 43.04 -.9 +4.0 +7.4/D GroCo LG 18.58 +.5 +11.7 +17.7/A GroCo LG 198.67 +.4 +11.2 +17.2/A GroCoK LG 198.72 +.5 +11.3 +17.4/A Growth&Inc LB 37.82 -.2 +.2 +8.6/D Growth&IncK LB 37.80 -.1 +.2 +8.7/C HighIncome HY 8.78 +.1 +.4 +5.2/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 64

Independence LG 39.41 -.1 +5.7 +7.2/E IndependenceK LG 39.43 -.1 +5.7 +7.3/E InfPrtBd IP 11.85 +1.0 -.3 +1.8/B InfPrtBdIdxPrm IP 9.82 +1.2 -.1 +2.1/A In-ProtBondA m IP 11.69 +1.0 -.5 +1.4/C In-ProtBondI IP 11.82 +1.1 -.3 +1.7/B IntermediateBd CI 10.56 +.2 -1.1 +1.4/D InternationalVa FV 8.57 -3.4 -5.4 +.9/D IntlCptlApprec FG 20.59 -3.2 -2.2 +7.4/A IntlDiscv FG 43.76 -3.7 -4.2 +3.8/D IntlEnhIdx FV 9.76 -3.9 -3.7 +4.4/A IntlGr FG 15.94 -2.1 -1.3 +5.5/B IntlGr FG 13.45 -2.2 -1.8 +5.1/C IntlIdxInstl FB 41.67 -3.4 -3.4 +3.5/B IntlIdxInstlPrm FB 41.67 -3.4 -3.4 +3.5/B IntlIdxInv FB 41.66 -3.4 -3.5 +3.4/B IntlIdxPremium FB 41.67 -3.4 -3.4 +3.5/B IntlRlEstt GR 11.60 -1.5 -.4 +6.1/A IntlSmCp FQ 28.89 -4.2 -3.4 +9.5/A IntlSmCp FR 17.91 -3.7 -.3 +8.1/C IntlSmCpOpps FR 19.22 -3.8 -.6 +8.9/B IntlVal FV 10.16 -3.3 -5.0 +1.2/D IntrmGovtInc GI 10.24 +.3 -.7 +.5/D IntrmMuniInc MI 10.22 +.4 -.4 +2.2/C IntrmTrBdIdPrm GI 10.39 +.6 -1.6 +1.2/A InvmGradeBd CI 10.95 +.3 -1.4 +2.6/A InvmGradeBd CI 7.70 +.2 -1.7 +2.1/B Japan JS 15.40 -2.3 -.3 +8.5/C JapanSmlrCo JS 18.53 -3.7 -2.3 +12.8/B LTTrsBdIdxPrm GL 12.74 +2.1 -2.7 +4.2/C LargeCapStock LB 32.01 -.2 +1.1 +8.9/C LargeCapValIdx LV 12.48 -.6 -1.7 +7.6/C LatinAmerica LS 20.69 -10.3 -15.5 -.5/D LgCpCorEnhIdx LB 15.10 -.5 +3.0 +10.4/B LgCpGrEnhIdx LG 19.89 -.2 +5.1 +12.4/C LgCpValEnhIdx LV 13.05 -1.1 -1.1 +8.3/B LimitedTermGov GS 9.77 +.2 -.4 +.2/C LowPrStk MV 54.89 -.2 +.7 +7.3/C LowPrStkK MV 54.86 -.2 +.7 +7.4/C LtdTrmMuniInc MS 10.45 +.4 +.2 +1.1/B LvrgdCoStk MB 34.17 -2.7 +2.1 +5.1/D LvrgdCoStkK MB 34.25 -2.7 +2.1 +5.2/D MAMunicipalInc MT 11.95 +.4 -.9 +2.7/A Magellan LG 105.18 ... +5.4 +11.4/C MagellanK LG 105.03 ... +5.5 +11.5/C MegaCapStock LB 17.50 -.5 +.4 +8.6/D MichiganMuniInc SL 11.97 +.4 -.7 +2.6/B MidCapIdxIns MB 21.28 ... +2.2 +8.8/B MidCapIdxPrm MB 21.28 +.1 +2.2 +8.8/B MidCapStock MG 37.84 +.1 +3.2 +8.7/C MidCapStockK MG 37.85 +.1 +3.2 +8.8/C MidCapValue MV 24.31 -1.1 -4.4 +4.8/E MidCpEnhIdx MB 15.65 -.9 ... +7.7/B MinnesotaMnInc SM 11.40 +.4 -.8 +2.2/C MortgageSecs CI 10.91 +.3 -1.1 +1.5/D MrylndMuniInc SL 11.12 +.3 -1.2 +2.7/B MuniInc ML 12.77 +.5 -.7 +3.1/C MuniInc2019 MS 10.57 +.3 +.7 +1.2/B NJMunicipalInc MJ 11.67 +.6 -.3 +3.6/B NYMuniInc MY 12.92 +.4 -.9 +2.6/C NasdCmpIdx LG 98.83 +1.0 +9.0 +15.0/A NewMillennium LB 41.37 +.5 +4.0 +9.9/B NewMktsInc EB 14.90 -2.7 -6.2 +5.0/A Nordic MQ 51.30 -1.7 -3.7 +6.2/A OTCPortfolio LG 12.34 +1.6 +12.3 +18.7/A OTCPortfolioK LG 12.50 +1.5 +12.3 +18.8/A OhioMunilInc MO 11.89 +.4 -1.0 +3.1/A Overseas FG 49.33 -3.2 -2.7 +5.8/B OverseasK FG 49.24 -3.2 -2.6 +5.9/B PacicBasin DP 33.92 -4.6 -4.4 +9.6/A PennsylvnMnInc MP 10.94 +.3 -.6 +2.8/C Puritan MA 24.02 +.3 +2.9 +8.1/A PuritanK MA 24.01 +.3 +3.0 +8.2/A RealEstInv SR 42.16 +5.4 +1.5 +7.9/A RlEstateIdxPrm SR 15.65 +5.7 +1.7 +7.0/B RlEsttInc SR 10.88 +1.8 +1.3 +6.1/C RlEsttInc SR 11.95 +2.4 +.8 +6.5/C SCGrth SG 28.08 +1.0 +13.5 +14.5/A SCValue SV 20.43 ... +.5 +8.9/C STTrsBdIdxPrm GS 10.21 +.2 -.4 +.5/B ShTrmBd CS 8.51 +.1 -.1 +.9/C ShrtDurHiInc HY 9.38 -.1 +.3 +3.0/E SmCapIdxIns SB 21.79 +1.3 +7.9 +10.5/B SmCapIdxInv SB 21.76 +1.3 +7.8 +10.3/B SmCpDiscv SB 12.05 -6.0 -3.4 +3.4/E SmCpDiscv SB 26.32 -1.0 +1.4 +5.4/E SmCpEnhIdx SB 14.53 +.7 +6.5 +8.4/C SmCpOpps SB 15.14 +.5 +7.9 +8.7/C SmallCapStock SB 18.48 +1.6 +4.2 +7.4/D StkSelorAllCp LG 45.92 -.5 +4.5 +10.8/D StkSelorSmCp SB 28.33 +.1 +7.1 +8.3/C StkSlrLgCpVal LV 20.31 -.7 -2.0 +6.1/D StratDivInc AL 15.15 +1.2 -.1 +7.6/A StratRlRet XY 8.97 +.2 +1.0 +2.2/D TaxFreeBond ML 11.31 +.5 -.7 +3.2/B TelecomandUtls SU 26.22 +4.5 +3.4 +8.6/B TotalBond CI 10.36 +.2 -1.4 +2.6/A TotalEmMkts EM 12.39 -5.5 -8.6 +6.1/B Trend LG 104.84 -.3 +7.8 +13.6/B TtlIntlEq FG 8.91 -3.5 -4.3 +4.7/C TtlMktIdxF LB 78.51 +.2 +3.2 +10.9/A TtlMktIdxInsPrm LB 78.49 +.2 +3.2 +10.9/A TtlMktIdxInstl LB 78.49 +.2 +3.2 +10.9/A TtlMktIdxInv LB 78.50 +.2 +3.1 +10.8/A TtlMktIdxPrm LB 78.50 +.2 +3.2 +10.9/A USBdIdxF CI 11.25 +.3 -1.7 +1.8/C USBdIdxIns CI 11.25 +.3 -1.7 +1.8/C USBdIdxInsPrm CI 11.25 +.3 -1.7 +1.8/C USBdIdxInv CI 11.25 +.3 -1.7 +1.7/C USBdIdxPrm CI 11.25 +.3 -1.7 +1.8/C ValDiscv LV 28.33 -.6 -2.1 +6.4/D ValDiscvK LV 28.36 -.6 -2.0 +6.5/D Value MV 12.00 +.8 -.9 +5.7/D ValueK MV 12.02 +.8 -.8 +5.8/D ValueStrategies LV 41.63 +1.1 -1.1 +5.9/D Worldwide WS 27.79 -.8 +5.2 +8.8/AFidelity AdvisorAssetMgr60%A m MA 12.58 -.6 +.4 +5.8/C AssetMgr70%A m MA 22.55 -.8 +.7 +6.5/B AssetMgr70%C m MA 22.40 -.9 +.4 +5.7/C AssetMgr70%I MA 22.60 -.8 +.8 +6.8/A AssetMgr70%M m MA 22.54 -.8 +.6 +6.2/B BalancedA m MA 21.41 +.6 +2.9 +7.4/A BalancedC m MA 21.23 +.4 +2.5 +6.6/B BalancedI MA 21.83 +.6 +3.1 +7.7/A BalancedM m MA 21.64 +.5 +2.8 +7.1/A BiotechnologyA m SH 26.75 -.4 +6.5 -2.8/E BiotechnologyI SH 28.30 -.4 +6.7 -2.5/E BiotechnologyM m SH 25.33 -.4 +6.3 -3.1/E CAMuniIncI MC 12.73 +.4 -.7 +2.8/D CapitalDevA m LB 16.16 -.2 +1.1 +8.6/D CapitalDevO LB 16.73 -.2 +1.2 +8.9/C ConsumerDscrtA m CD 27.70 +2.2 +9.6 +10.6/B ConsumerStplsA m CC 78.26 +3.2 -9.1 +1.7/D ConsumerStplsC m CC 76.06 +3.2 -9.4 +.9/E ConsumerStplsI CC 78.88 +3.3 -8.9 +2.0/D ConsumerStplsM m CC 77.49 +3.2 -9.2 +1.4/E CorporateBondI TW 11.14 -.3 -3.0 +3.2/C DiverIntlA m FG 22.74 -3.2 -3.9 +3.1/E DiverIntlC m FG 21.76 -3.2 -4.2 +2.3/E DiverIntlI FG 23.11 -3.2 -3.7 +3.3/D DiverIntlM m FG 22.58 -3.2 -4.0 +2.8/E DiversiedStkA m LB 26.14 -.6 +5.6 +10.5/B DiversiedStkO LB 26.87 -.6 +5.8 +10.9/A DividendGrowthA m LB 17.20 -.3 -1.5 +6.9/E DividendGrowthC m LB 16.25 -.4 -1.9 +6.1/E DividendGrowthI LB 18.14 -.3 -1.4 +7.1/E DividendGrowthM m LB 17.11 -.3 -1.6 +6.6/E EmMktsIncA m EB 13.11 -2.7 -6.3 +4.7/A EmMktsIncC m EB 13.21 -2.8 -6.6 +3.9/B EmMktsIncI EB 12.85 -2.7 -6.2 +5.0/A EmMktsIncM m EB 13.05 -2.7 -6.3 +4.6/A EmergingAsiaA m PJ 38.51 -5.6 -6.3 +7.3/A EmergingAsiaC m PJ 34.92 -5.6 -6.6 +6.5/C EmergingAsiaI PJ 39.71 -5.5 -6.1 +7.6/A EmergingMktsA m EM 27.73 -5.8 -8.1 +7.1/A EmergingMktsC m EM 26.33 -5.9 -8.4 +6.3/A EmergingMktsI EM 27.89 -5.8 -8.0 +7.5/A EmergingMktsM m EM 27.50 -5.8 -8.2 +6.8/A EnergyA m EE 36.60 +.2 +6.3 +2.8/A EnergyC m EE 33.58 +.2 +6.0 +2.1/A EnergyI EE 38.60 +.3 +6.5 +3.1/A EnergyM m EE 37.43 +.2 +6.2 +2.5/A EquityGrowthA m LG 11.95 +.6 +9.4 +13.8/B EquityGrowthC m LG 10.20 +.5 +9.0 +12.9/B EquityGrowthI LG 13.09 +.6 +9.6 +14.1/A EquityGrowthM m LG 11.74 +.6 +9.3 +13.5/B EquityIncomeA m LV 31.47 -.2 -2.3 +6.3/D EquityIncomeC m LV 31.65 -.2 -2.7 +5.5/E EquityIncomeI LV 32.91 -.1 -2.2 +6.6/D EquityIncomeM m LV 32.16 -.2 -2.4 +6.0/D EquityValueA m LV 18.55 -.6 -2.3 +5.9/D FinancialSvcsA m SF 21.11 -3.8 -3.5 +8.9/B FinancialSvcsC m SF 19.74 -3.8 -3.8 +8.1/C FinancialSvcsM m SF 20.88 -3.8 -3.6 +8.6/C FltngRtHiIncA m BL 9.60 -.1 +1.5 +3.4/C FltngRtHiIncC m BL 9.60 -.2 +1.2 +2.7/E FltngRtHiIncI BL 9.58 -.1 +1.6 +3.7/B FltngRtHiIncM m BL 9.59 -.1 +1.5 +3.4/C Freedom2005A m TA 11.63 -.3 -.4 +4.0/C Freedom2005I TA 11.71 -.3 -.3 +4.3/C Freedom2010A m TA 12.08 -.3 -.2 +4.6/A Freedom2010M m TA 12.03 -.4 -.4 +4.3/B Freedom2015A m TD 12.18 -.4 -.1 +5.2/A Freedom2015C m TD 12.06 -.6 -.5 +4.4/D Freedom2015I TD 12.28 -.4 ... +5.5/A Freedom2015M m TD 12.15 -.5 -.3 +5.0/B Freedom2020A m TE 13.30 -.5 ... +5.6/A Freedom2020C m TE 13.19 -.6 -.4 +4.8/C Freedom2020I TE 13.41 -.5 +.1 +5.9/A Freedom2020M m TE 13.29 -.6 -.2 +5.4/B Freedom2025A m TG 13.34 -.6 ... +5.9/B Freedom2025C m TG 13.14 -.7 -.3 +5.1/D Freedom2025I TG 13.46 -.6 +.1 +6.1/A Freedom2025M m TG 13.37 -.6 -.1 +5.6/C Freedom2030A m TH 14.48 -.7 +.3 +6.7/A Freedom2030C m TH 14.22 -.8 -.2 +5.9/C Freedom2030I TH 14.57 -.7 +.4 +7.0/A Freedom2030M m TH 14.41 -.7 +.2 +6.4/B Freedom2035A m TI 14.18 -.8 +.5 +7.4/B Freedom2035C m TI 13.79 -.9 +.2 +6.6/C Freedom2035I TI 14.29 -.8 +.7 +7.7/A Freedom2035M m TI 14.05 -.8 +.4 +7.1/B Freedom2040A m TJ 15.18 -.9 +.5 +7.4/B Freedom2040C m TJ 14.79 -.9 +.1 +6.6/C Freedom2040I TJ 15.28 -.9 +.7 +7.7/A Freedom2040M m TJ 15.10 -.9 +.4 +7.2/B Freedom2045A m TK 11.84 -.9 +.5 +7.5/C Freedom2045I TK 11.92 -.9 +.7 +7.7/B Freedom2045M m TK 11.74 -.9 +.4 +7.2/C Freedom2050A m TN 11.81 -.9 +.5 +7.4/C Freedom2050I TN 11.90 -.8 +.6 +7.7/B Freedom2050M m TN 11.74 -.9 +.4 +7.2/C Freedom2055A m TL 13.02 -.9 +.5 +7.4/C Freedom2055I TL 13.08 -.9 +.6 +7.7/B FreedomIncomeA m RI 10.84 -.2 -.5 +3.3/C FreedomIncomeI RI 10.88 -.1 -.3 +3.6/B GlblCapApprecI SW 19.24 -2.4 -.1 +7.6/C GlobalCmdtyStkI SN 13.53 -1.5 +2.7 +5.1/B GovernmentIncA m GI 10.01 +.4 -1.3 +.7/C GovernmentIncC m GI 10.01 +.4 -1.6 -.1/E GovernmentIncI GI 10.01 +.4 -1.1 +1.0/B GovernmentIncM m GI 10.01 +.4 -1.3 +.7/C Growth&IncomeA m LB 28.37 -.1 ... +8.2/D Growth&IncomeC m LB 26.56 -.3 -.4 +7.4/D Growth&IncomeM m LB 28.37 -.2 -.1 +8.0/D GrowthOppsA m LG 75.94 +6.5 +17.3 +15.9/A GrowthOppsC m LG 66.43 +6.5 +16.9 +15.1/A GrowthOppsI LG 81.33 +6.6 +17.5 +16.3/A GrowthOppsM m LG 75.44 +6.5 +17.2 +15.7/A HealthCareA m SH 48.09 +.1 +12.8 +5.0/B HealthCareC m SH 38.59 ... +12.3 +4.2/B HealthCareI SH 52.20 +.1 +12.9 +5.3/A HealthCareM m SH 44.99 ... +12.6 +4.7/B HighIncAdvtgA m HY 11.24 ... +.8 +5.7/A HighIncAdvtgC m HY 11.22 ... +.4 +4.9/A HighIncAdvtgI HY 10.53 ... +.8 +6.0/A HighIncAdvtgM m HY 11.30 ... +.8 +5.7/A HighIncomeA m HY 7.66 +.1 -.7 +3.8/C HighIncomeC m HY 7.64 ... -1.0 +3.0/E HighIncomeI HY 7.67 +.1 -.6 +4.0/C HighIncomeM m HY 7.64 +.1 -.7 +3.7/C IndustrialsA m ID 40.23 -4.4 -4.0 +8.3/C IndustrialsC m ID 35.97 -4.5 -4.4 +7.5/D IndustrialsI ID 42.31 -4.4 -3.9 +8.6/B IndustrialsM m ID 39.31 -4.4 -4.1 +8.1/C IntermMuniIncA m MI 10.23 +.4 -.5 +1.9/D IntermMuniIncI MI 10.24 +.4 -.4 +2.2/C IntlCapitalAppA m FG 19.28 -3.2 -2.4 +7.0/B IntlCapitalAppC m FG 17.00 -3.2 -2.7 +6.2/B IntlCapitalAppM m FG 18.80 -3.1 -2.5 +6.8/B IntlDiscvA m FG 43.45 -3.7 -4.3 +3.5/D IntlDiscvI FG 43.65 -3.7 -4.2 +3.8/D IntlGrA m FG 13.36 -2.1 -1.8 +4.9/C IntlGrC m FG 13.10 -2.2 -2.2 +4.0/D IntlGrI FG 13.42 -2.2 -1.8 +5.2/C IntlSmCapOppsI FR 19.19 -3.8 -.6 +8.9/B IntlSmallCapA m FQ 28.36 -4.3 -3.5 +9.2/A IntlSmallCapI FQ 29.07 -4.2 -3.4 +9.5/A InvestmentGrBdA m CI 7.70 +.3 -1.7 +1.8/C InvestmentGrBdI CI 7.71 +.2 -1.7 +2.1/B LargeCapA m LB 33.57 -.3 +.9 +8.8/C LargeCapC m LB 30.37 -.4 +.6 +8.0/D LargeCapI LB 35.14 -.3 +1.1 +9.1/C LargeCapM m LB 33.48 -.3 +.8 +8.5/D LeveragedCoStkA m MB 44.31 -1.0 +2.2 +4.8/D LeveragedCoStkC m MB 39.53 -1.1 +1.8 +4.0/E LeveragedCoStkI MB 45.32 -1.0 +2.3 +5.0/D LeveragedCoStkM m MB 42.86 -1.1 +2.0 +4.5/D LimitedTermBdA m CS 11.25 +.1 -.7 +.9/C LimitedTermBdC m CS 11.22 -.1 -1.1 +.2/E LimitedTermBdI CS 11.28 ... -.6 +1.2/B LimitedTermBdM m CS 11.25 ... -.7 +.9/C LtdTermMuniIncA m MS 10.47 +.4 ... +.8/C LtdTermMuniIncI MS 10.46 +.4 +.2 +1.0/B MaterialsA m SN 81.63 -3.4 -5.2 +5.7/A MaterialsC m SN 78.62 -3.4 -5.6 +4.9/B MaterialsI SN 81.89 -3.3 -5.1 +6.0/A MegaCapStockA m LB 17.32 -.5 +.3 +8.4/D MegaCapStockI LB 17.51 -.5 +.4 +8.6/D MidCapIIA m MB 21.08 -.5 +2.6 +8.1/B MidCapIIC m MB 18.72 -.6 +2.2 +7.2/C MidCapIII MB 21.76 -.5 +2.7 +8.4/B MidCapIIM m MB 20.54 -.5 +2.5 +7.8/B MidCapValueA m MV 23.94 -1.2 -4.6 +4.5/E MortgageSecI CI 10.87 +.3 -1.2 +1.5/D NewInsA m LG 33.06 +.6 +7.7 +12.4/C NewInsC m LG 28.92 +.6 +7.3 +11.5/C NewInsI LG 33.81 +.7 +7.8 +12.6/B NewInsM m LG 31.95 +.6 +7.5 +12.1/C NewInsZ LG 33.85 +.7 +7.9 +12.8/B OverseasA m FG 24.10 -3.3 -3.0 +3.2/D OverseasI FG 24.63 -3.2 -2.8 +3.5/D OverseasM m FG 24.75 -3.2 -3.1 +2.9/E RealEstateA m SR 21.99 +5.7 +1.2 +5.8/D RealEstateI SR 22.19 +5.7 +1.3 +6.1/C RealEstateM m SR 21.97 +5.7 +1.0 +5.6/D RlEstIncA m SR 11.89 +2.4 +.6 +6.3/C RlEstIncC m SR 11.77 +2.4 +.3 +5.5/D RlEstIncI SR 11.91 +2.4 +.8 +6.6/C RlEstIncM m SR 11.90 +2.4 +.6 +6.3/C SCGrthA m SG 26.97 +1.0 +13.4 +14.2/A SCGrthC m SG 24.15 +.9 +13.0 +13.3/A SCGrthI SG 28.16 +1.0 +13.6 +14.5/A SCGrthM m SG 26.13 +1.0 +13.3 +13.9/A SCValueA m SV 20.05 ... +.4 +8.7/C SCValueI SV 20.43 ... +.5 +8.9/C SCValueM m SV 19.57 ... +.3 +8.4/C SeriesGrOpps LG 15.16 +7.5 +19.0 +17.0/A SeriesSmallCap SB 12.19 +.2 +2.4 +4.5/E SmallCapA m SB 26.23 +.2 +1.6 +4.1/E SmallCapC m SB 19.71 +.1 +1.2 +3.3/E SmallCapI SB 28.80 +.2 +1.7 +4.3/E SmallCapM m SB 24.24 +.1 +1.5 +3.8/E StgInc MU 12.15 -.4 NA NA StgIncA m MU 11.99 -.4 -1.2 +3.7/B StgIncC m MU 11.96 -.5 -1.5 +3.0/C StgIncI MU 12.15 -.4 -1.2 +4.0/A StgIncM m MU 11.98 -.4 -1.2 +3.7/B StockSelAllCpA m LG 45.92 -.5 +4.4 +10.5/D StockSelAllCpI LG 45.94 -.5 +4.5 +10.7/D StockSelAllCpK LG 45.94 -.5 +4.6 +10.9/D StockSelAllCpM m LG 45.86 -.5 +4.2 +10.2/D StockSlrMidCp MG 42.21 +.8 +5.6 +8.8/C StockSlrMidCpA m MG 40.47 +.8 +5.6 +8.6/C StockSlrMidCpC m MG 36.86 +.7 +5.1 +7.8/D StockSlrMidCpI MG 42.31 +.8 +5.7 +8.9/C StockSlrMidCpM m MG 40.67 +.8 +5.4 +8.4/C StratDiv&IncA m AL 15.05 +1.1 -.3 +7.3/B StratDiv&IncC m AL 14.96 +1.1 -.7 +6.4/C StratDiv&IncI AL 15.11 +1.1 -.1 +7.5/A StratDiv&IncM m AL 15.03 +1.1 -.4 +7.0/B StrategicRlRetI XY 8.95 +.2 +1.0 +2.2/D TechnologyA m ST 59.47 -.9 +11.1 +22.3/B TechnologyC m ST 50.45 -.9 +10.7 +21.3/B TechnologyM m ST 56.39 -.9 +10.9 +21.9/B TotalBondA m CI 10.37 +.3 -1.5 +2.4/B TotalBondC m CI 10.37 +.1 -1.9 +1.6/D TotalBondI CI 10.35 +.3 -1.4 +2.6/A TotalBondM m CI 10.35 +.2 -1.5 +2.3/B UtilitiesA m SU 31.34 +3.9 +7.9 +11.5/A UtilitiesC m SU 30.63 +3.8 +7.5 +10.6/A ValueA m MV 25.23 +.7 -1.2 +5.3/D ValueStratsA m LV 35.74 +1.1 -1.2 +5.5/E ValueStratsI LV 39.09 +1.1 -1.1 +5.8/E ValueStratsK LV 41.60 +1.1 -1.0 +6.0/D ValueStratsM m LV 37.58 +1.1 -1.3 +5.3/EFidelity SelectAdvisorGoldA m SP 18.26 -2.2 -9.8 +5.7/C AdvisorGoldC m SP 17.07 -2.3 -10.1 +4.9/C AdvisorGoldI SP 18.76 -2.1 -9.6 +6.0/B AirTransp ID 75.15 -5.3 -5.6 +10.8/A Banking SF 32.66 -3.6 -.2 +10.1/B Biotechnology SH 225.27 -.4 +7.1 -1.9/E Brkrg&InvmtMgmt SF 76.95 -5.0 -1.1 +6.1/E Chemicals SN 159.95 -2.9 -4.4 +11.0/A CommsEquip ST 37.41 -.6 +10.6 +10.3/E Computers ST 94.23 -.2 +6.4 +14.0/E Const&Hsg MG 59.45 +.9 -3.7 +8.8/C ConsumerDiscret CD 44.77 +2.3 +9.8 +11.2/A ConsumerFinance SF 15.58 -1.5 +.4 +8.5/C ConsumerStaples CC 79.04 +3.3 -8.9 +2.0/C Defense&Aero ID 169.84 -3.8 +4.8 +17.6/A Energy EE 47.66 +.3 +6.6 +3.3/A EnergyService EE 44.99 -3.6 -.8 -3.8/D Envir&AltEngy ID 23.90 -4.2 -7.2 +8.8/B FinancialSvcs SF 107.70 -3.7 -3.4 +9.1/B Gold SP 18.76 -2.2 -9.7 +6.0/B HealthCare SH 243.50 ... +12.8 +5.1/B HealthCareSvcs SH 92.92 +1.9 +9.3 +8.1/A ITServices ST 61.14 +2.3 +14.0 +17.2/D Industrials ID 33.86 -4.4 -3.9 +8.6/C Insurance SF 64.81 -3.7 -7.1 +8.2/C Leisure CD 153.53 -4.9 -2.2 +8.4/B Materials SN 82.06 -3.3 -5.1 +6.0/A MedTech&Devcs SH 49.58 +2.9 +18.0 +16.2/A Multimedia CD 76.81 +6.0 +2.5 +4.6/D NaturalGas EE 25.35 +3.1 +6.4 -4.5/D NaturalRes EE 31.07 +.6 +3.3 +1.3/A Pharmaceuticals SH 18.97 ... +2.8 -4.2/E Retailing CD 15.44 +4.3 +16.9 +18.9/A Semicon ST 11.24 -5.3 +6.6 +23.3/A Swre&ITSvcs ST 18.44 +1.4 +13.5 +23.1/A Technology ST 178.78 -1.0 +10.7 +22.4/B Telecom SC 55.78 +4.3 -3.9 +5.1/A Transportation ID 95.45 -4.9 -3.7 +10.8/A Utilities SU 85.72 +3.9 +8.0 +11.9/A Wireless SC 9.85 -.7 -1.7 +7.6/AFiera CapitalSTRONGNtnCcyIns CR 16.42 -.8 -3.0 -.9/D SmMidCapGrInstl MG 21.49 -.9 +5.8 +7.2/DFirst EagleGlbA m IH 58.11 -1.9 -1.6 +5.8/A GoldA m SP 15.43 -2.8 -8.8 +3.5/D OverseasA m FB 23.88 -2.4 -3.3 +3.4/B USValA m LB 20.15 -1.1 +.3 +7.5/D USValI LB 20.48 -1.1 +.4 +7.8/D ofAmericaI MB 35.62 -2.1 -2.1 +3.2/E ofAmericaY b MB 35.50 -2.1 -2.2 +2.9/EFirst InvestorsEqIncA m LV 10.60 -1.0 -1.6 +7.1/C ForIncA m HY 2.42 ... -.7 +3.6/D GlbA m WS 8.41 -2.0 +.6 +5.9/C GovtA m GI 10.11 +.2 -1.7 .../E GrandIncA m LV 23.06 -1.4 -2.5 +5.2/E IntlA m FG 15.92 -2.1 -2.9 +6.0/B InvmGradeA m TW 9.18 -.3 -3.1 +1.9/E OppA m MB 41.39 -.3 -.6 +5.2/D SelGrA m LG 12.63 -.1 +5.9 +11.9/C SpecSitsA m SV 32.42 -.6 +1.5 +7.5/D TEIncA m MI 9.20 +.3 -.6 +1.6/E TENYA m MY 13.86 +.4 -.6 +1.9/E TEOppsA m ML 16.14 +.4 -1.0 +2.1/E TtlRetA m MA 19.57 -1.0 -2.6 +3.5/EFirst WesternFI CI 9.60 +.3 -.8 +2.6/A ShrtDrBd CS 9.81 +.1 +.2 +1.6/AFirsthandTechOpps ST 11.85 +.9 +18.7 +21.0/BFort PittCptlTtlRet d LB 26.24 -3.2 +.6 +11.5/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.1 +.3 -.1/D AdjUSGvtScAdv GS 8.16 +.1 +.4 +.2/D AdjUSGvtScC m GS 8.15 +.1 +.2 -.5/E AlbmTxFrIncA m SL 10.59 +.4 -.2 +2.3/C AlbmTxFrIncA m SL 10.87 +.4 -.3 +2.0/C AlbmTxFrIncAdv SL 10.62 +.4 -.2 +2.4/B AlbmTxFrIncC m SL 10.77 +.4 -.5 +1.7/D BalA m MA 12.04 -.5 -1.0 +5.5/C BalAdv MA 12.06 -.6 -.9 +5.7/C BalC m MA 11.93 -.6 -1.4 +4.7/D BalSheetInvmA m MV 39.29 +.2 +.1 +7.5/C BalSheetInvmAdv MV 40.64 +.2 +.2 +7.8/B BalSheetInvmC m MV 37.52 +.1 -.3 +6.7/C BiotechDiscvA m SH 152.99 -.6 +1.7 -4.2/E BiotechDiscvAdv SH 156.62 -.6 +1.9 -4.0/E CAHYMuniA m MC 10.70 +.6 +.1 +4.2/A CAHYMuniAdv MC 10.72 +.6 +.1 +4.4/A CAHYMuniC m MC 10.78 +.6 -.2 +3.7/B CAIntTrTFIncA m MF 11.80 +.4 -.2 +2.1/C CAIntTrTFIncAdv MF 11.83 +.4 -.1 +2.3/C CAIntTrTFIncC m MF 11.84 +.3 -.5 +1.6/E CATxFrIncA m MC 7.32 +.6 -.5 +3.4/B CATxFrIncAdv MC 7.30 +.4 -.5 +3.5/B CATxFrIncC m MC 7.30 +.4 -.8 +2.8/D ChinaWldA m CH 22.04 -6.0 +1.8 +5.5/C ChinaWldAdv CH 22.21 -6.0 +2.0 +5.7/C ClrdTxFrIncA m SL 11.34 +.6 ... +2.0/C ClrdTxFrIncAdv SL 11.34 +.6 +.1 +2.1/C ClrdTxFrIncC m SL 11.47 +.4 -.3 +1.4/E CnctTxFrIncA m SL 10.07 +.4 ... +1.7/E CnsrvAllcA m CA 14.62 -1.1 -.1 +3.2/D CnsrvAllcC m CA 14.33 -1.2 -.5 +2.5/E CnsrvAllcR b CA 14.57 -1.1 -.2 +3.0/D CnvrtSecA m CV 21.05 -.2 +9.0 +10.2/A CnvrtSecAdv CV 21.06 -.1 +9.2 +10.5/A CnvrtSecC m CV 20.73 -.2 +8.6 +9.4/A CorfolioAllcA m XM 19.66 -.5 +3.1 +7.7/B CorfolioAllcC m XM 19.33 -.6 +2.7 +6.9/C DevMktsA m EM 19.84 -6.1 -9.7 +6.5/A DevMktsAdv EM 19.75 -6.1 -9.7 +6.8/A DevMktsC m EM 19.19 -6.2 -10.1 +5.7/B DynaTechA m LG 74.44 +.6 +13.8 +16.9/A DynaTechAdv LG 76.59 +.6 +14.0 +17.2/A DynaTechC m LG 62.55 +.5 +13.4 +16.1/A DynaTechR b LG 72.39 +.6 +13.7 +16.6/A DynaTechR6 LG 77.26 +.6 +14.0 +17.4/A EMSmCpA m EM 14.04 -4.2 -7.0 +3.6/C EMSmCpAdv EM 14.21 -4.2 -6.9 +3.9/C EMSmCpC m EM 13.36 -4.3 -7.4 +2.8/D EmergMktDbtOpps EB 11.39 -2.2 -2.5 +5.3/A EqIncA m LV 24.78 -1.1 -.5 +8.1/B EqIncC m LV 24.59 -1.2 -.8 +7.3/C FdrIntTrTFIncA m MI 11.91 +.3 -.5 +1.7/E FdrIntTrTFIncAd MI 11.94 +.4 -.5 +1.8/D FdrIntTrTFIncC m MI 11.95 +.3 -.8 +1.2/E FdrLtdTrTFIncA m MS 10.29 +.3 +.5 +.4/E FdrTFIncA m ML 11.73 +.4 -.2 +2.2/E FdrTFIncAdv ML 11.75 +.5 -.1 +2.3/E FdrTFIncC m ML 11.73 +.4 -.4 +1.6/E FloridaTFIncA m SL 10.46 +.6 +.5 +1.8/D FloridaTFIncC m SL 10.68 +.5 +.1 +1.2/E FltngRtDlyAcsA m BL 8.72 ... +1.7 +3.4/C FltngRtDlyAcsAd BL 8.72 -.1 +1.9 +3.7/C FltngRtDlyAcsC m BL 8.72 -.1 +1.5 +3.0/D FndngsAlA m AL 14.03 -.7 -1.6 +4.2/E FndngsAlAd AL 14.11 -.7 -1.6 +4.4/E FndngsAlC m AL 13.82 -.7 -2.0 +3.4/E FrgnA m FV 7.68 -3.5 -4.8 +2.4/B FrgnAdv FV 7.57 -3.4 -4.8 +2.7/B FrgnC m FV 7.49 -3.6 -5.2 +1.6/C FrgnR b FV 7.52 -3.6 -5.1 +2.1/C FrgnR6 FV 7.57 -3.4 -4.7 +2.9/B GlbBalA1 m IH 3.04 -1.9 -2.4 +2.1/E GlbBalAdv IH 3.05 -1.8 -2.2 +2.3/D GlbBalC m IH 3.02 -1.9 -2.7 +1.3/E GlbBalC1 m IH 3.03 -2.1 -2.9 +1.7/E GlbBdA m IB 11.57 -1.5 -.8 +.9/E GlbBdAdv IB 11.52 -1.4 -.8 +1.2/E GlbBdC m IB 11.60 -1.5 -1.0 +.5/E GlbBdR b IB 11.57 -1.5 -1.0 +.6/E GlbBdR6 IB 11.52 -1.4 -.8 +1.3/D GlbOppsTrustA m WS 21.63 -4.0 -4.8 +4.0/E GlbSmlrCoA m SW 10.25 -2.8 -2.9 +5.5/D GlbSmlrCoAdv SW 10.31 -2.7 -2.8 +5.8/D GlbTtlRetA m IB 11.63 -1.5 -1.3 +1.3/D GlbTtlRetAdv IB 11.65 -1.4 -1.1 +1.6/D GlbTtlRetC m IB 11.61 -1.6 -1.5 +.9/E GlbTtlRetR6 IB 11.63 -1.5 -1.2 +1.7/D GldPrcMtlsA m SP 13.78 -3.1 -12.1 +1.4/E GldPrcMtlsAdv SP 14.61 -3.1 -12.0 +1.6/E GldPrcMtlsC m SP 12.69 -3.2 -12.4 +.6/E Gr,IncA m WS 26.43 -1.7 -3.0 +4.0/E Gr,IncAdv WS 26.48 -1.6 -2.9 +4.2/E Gr,IncC m WS 25.72 -1.7 -3.4 +3.2/E Gr,IncRet b WS 26.18 -1.7 -3.1 +3.7/E GrA m LG 98.61 -1.0 +4.3 +11.8/C GrAdv LG 98.89 -.9 +4.5 +12.0/C GrAllcA m AL 19.14 -1.7 +.4 +6.1/C GrAllcC m AL 18.54 -1.7 +.1 +5.3/D GrAllcR b AL 18.87 -1.7 +.3 +5.8/D GrC m LG 90.35 -1.0 +4.0 +10.9/D GrOppsA m LG 40.81 +.9 +12.5 +10.6/D GrOppsAdv LG 43.75 +.9 +12.6 +10.9/D GrOppsC m LG 34.52 +.8 +12.1 +9.7/D GrOppsR6 LG 44.22 +.9 +12.7 +11.1/C GrR b LG 98.14 -1.0 +4.2 +11.5/C GrR6 LG 98.82 -.9 +4.5 +12.2/C GrR6 WS 26.44 -1.6 -2.9 +4.4/D GrgTxFrIncA m SL 11.64 +.5 -.3 +1.8/D GrgTxFrIncC m SL 11.82 +.4 -.6 +1.3/E HYTxFrIncA m HM 9.97 +.7 +.7 +2.9/E HYTxFrIncAdv HM 10.01 +.6 +.7 +3.0/E HYTxFrIncC m HM 10.16 +.6 +.4 +2.3/E HiIncA m HY 1.83 +.5 -.4 +3.3/D HiIncAdv HY 1.84 +1.0 -.4 +3.7/C HiIncC m HY 1.85 +.4 -1.2 +2.8/E HiIncR b HY 1.87 +1.0 -.6 +3.1/E IncA m CA 2.30 ... -.8 +4.6/B IncAdv CA 2.28 ... -.8 +4.6/B IncC m CA 2.33 ... -1.1 +4.0/C IncR b CA 2.26 ... -1.0 +4.1/C IncR6 CA 2.28 ... -.7 +4.7/B IndiaGrA m EI 14.02 -2.8 -12.2 +4.0/E InsFrgnSmlrCAdv FA 24.27 -4.9 -3.2 +6.0/C InsGlbEqAdv WS 10.28 -1.9 -2.9 +3.5/E InsIntlEqPrmry FV 20.99 -3.4 -4.5 +2.1/C IntlBdA m IB 10.33 -1.2 -.9 +1.1/E IntlBdAdv IB 10.34 -1.2 -.8 +1.4/D IntlGrA m FG 14.96 -2.0 +3.4 +9.9/A IntlSmCpGrA m FQ 19.19 -2.6 -4.7 +6.1/D IntlSmCpGrAdv FQ 19.24 -2.6 -4.6 +6.4/D IntlSmCpGrR6 FQ 19.24 -2.6 -4.5 +6.5/C KNTxFrTFIncA m SL 10.74 +.3 -.2 +1.8/D LS2025RtrTrgA m TG 12.72 -1.4 -.2 +3.5/E LS2035RtrTrgA m TI 13.50 -1.6 -.1 +4.4/E LsnTxFrTFIncA m SL 10.90 +.5 -.1 +2.0/C LsnTxFrTFIncC m SL 11.07 +.3 -.5 +1.4/E LwDrTtlRetA m CS 9.64 +.1 +.1 +.9/C LwDrTtlRetAdv CS 9.69 +.1 +.2 +1.2/B LwDrTtlRetC m CS 9.60 ... -.1 +.5/D MATFIncA m MT 11.48 +.3 -1.1 +2.6/A MATFIncC m MT 11.62 +.2 -1.3 +2.1/C MichiganTFIncA m SL 11.26 +.4 -.4 +1.9/D MichiganTFIncC m SL 11.44 +.3 -.6 +1.3/E MicroCpValA m SV 34.11 -.8 +.4 +8.5/C MicroCpValAdv SV 34.32 -.8 +.5 +8.8/C MnstTxFrIncA m SM 12.07 +.4 -.8 +1.9/D MnstTxFrIncC m SM 12.21 +.3 -1.0 +1.4/E ModAllcA m MA 15.96 -1.4 +.2 +4.8/D ModAllcAdv MA 15.99 -1.4 +.3 +5.0/D ModAllcC m MA 15.46 -1.4 -.2 +4.0/E ModAllcR b MA 15.91 -1.4 +.1 +4.5/D MrylndTFIncA m SL 10.78 +.5 -.1 +1.9/D MrylndTFIncC m SL 11.00 +.4 -.4 +1.4/E MsrTxFrIncA m SL 11.41 +.6 ... +1.8/D MsrTxFrIncAdv SL 11.41 +.5 +.1 +1.9/D MsrTxFrIncC m SL 11.52 +.4 -.2 +1.2/E MutA m XM 28.07 -.3 -1.0 +4.4/E MutBeaconA m XM 16.09 -1.2 -2.3 +5.4/D MutBeaconC m XM 15.91 -1.2 -2.6 +4.6/E MutBeaconZ XM 16.25 -1.2 -2.2 +5.7/D MutC m XM 27.66 -.4 -1.4 +3.6/E MutEuropeanA m ES 19.87 -4.5 -2.3 +.4/E MutEuropeanC m ES 19.84 -4.5 -2.6 -.4/E MutEuropeanR6 ES 20.47 -4.4 -2.1 +.7/D MutEuropeanZ ES 20.47 -4.5 -2.2 +.6/E MutFinclSvcsA m SF 22.99 -4.5 -5.0 +6.0/E MutFinclSvcsC m SF 22.79 -4.6 -5.4 +5.2/E MutFinclSvcsZ SF 22.96 -4.5 -4.9 +6.3/D MutGlbDiscvA m WS 31.21 -2.1 -1.9 +3.5/E MutGlbDiscvC m WS 30.74 -2.2 -2.2 +2.8/E MutGlbDiscvR b WS 30.74 -2.1 -2.0 +3.3/E MutGlbDiscvZ WS 31.85 -2.1 -1.8 +3.8/E MutIntlA m FV 15.27 -4.4 -3.9 +1.3/D MutQuestA m IH 16.09 +.9 +2.7 +5.4/A MutQuestC m IH 15.75 +.8 +2.3 +4.6/B MutQuestZ IH 16.33 +.9 +2.8 +5.7/A MutR b XM 27.89 -.4 -1.1 +4.2/E MutR6 XM 28.37 -.3 -.8 +4.8/E MutZ XM 28.38 -.3 -.9 +4.7/E NCTxFrIncA m SL 11.26 +.5 -.1 +1.4/E NCTxFrIncAdv SL 11.26 +.5 -.1 +1.5/E NCTxFrIncC m SL 11.45 +.5 -.4 +.8/E NJTFIncA m MJ 11.11 +.5 +.1 +2.1/E NJTFIncAdv MJ 11.12 +.5 +.1 +2.3/E NJTFIncC m MJ 11.26 +.5 -.2 +1.6/E NYIntTFIncA m MN 11.32 +.4 -.7 +1.7/D NYIntTFIncC m MN 11.36 +.4 -1.0 +1.2/E NYTxFrIncA m MY 10.84 +.4 -.4 +1.4/E NYTxFrIncAdv MY 10.85 +.5 -.3 +1.5/E NYTxFrIncC m MY 10.83 +.3 -.6 +.9/E NatrlResA m SN 28.17 +.2 +4.4 +.3/D NatrlResAdv SN 30.03 +.2 +4.6 +.5/D NatrlResC m SN 27.33 +.1 +4.0 -.5/D OhioTxFrIncA m MO 12.46 +.4 -.5 +2.7/B OhioTxFrIncAdv MO 12.48 +.5 -.4 +2.8/A OhioTxFrIncC m MO 12.63 +.3 -.8 +2.2/C OregonTxFrIncA m SL 11.36 +.4 -.4 +2.2/C OregonTxFrIncAd SL 11.38 +.4 -.4 +2.4/B OregonTxFrIncC m SL 11.54 +.3 -.7 +1.7/E PETxFrIncA m MP 9.78 +.6 +.3 +2.1/E PETxFrIncAdv MP 9.79 +.5 +.2 +2.2/D PETxFrIncC m MP 9.91 +.5 ... +1.5/E RisingDivsA m LB 61.09 -.3 +.1 +9.4/C RisingDivsAdv LB 61.06 -.3 +.3 +9.7/C RisingDivsC m LB 59.91 -.4 -.2 +8.6/D RisingDivsR b LB 60.87 -.4 ... +9.1/C RisingDivsR6 LB 61.08 -.3 +.3 +9.8/B RlEsttSecA m SR 20.97 +4.8 -.1 +5.9/C RlEsttSecAdv SR 21.18 +4.8 ... +6.2/C RlEsttSecC m SR 20.03 +4.8 -.5 +5.1/D RlRetA m IP 10.09 +.3 +1.0 +1.1/D SelUSEqA m LG 16.87 -.3 +4.4 +3.6/E SmCpGrA m SG 24.81 +.3 +12.8 +8.4/D SmCpGrAdv SG 26.55 +.3 +12.9 +8.7/D SmCpGrC m SG 20.91 +.3 +12.4 +7.6/E SmCpGrR6 SG 26.85 +.4 +13.0 +8.9/D SmCpValA m SV 57.10 ... +2.3 +9.3/B SmCpValAdv SV 59.88 ... +2.4 +9.6/B SmCpValC m SV 50.56 -.1 +1.9 +8.5/C SmCpValR b SV 56.48 ... +2.1 +9.0/B SmMidCpGrA m MG 37.30 -.7 +5.6 +6.3/E SmMidCpGrAdv MG 40.68 -.7 +5.7 +6.5/E SmMidCpGrC m MG 26.68 -.8 +5.2 +5.4/E SmMidCpGrR b MG 34.26 -.8 +5.5 +6.0/E StratIncA m MU 9.57 +.1 -1.2 +1.9/E StratIncAdv MU 9.58 +.1 -1.1 +2.1/D StratIncC m MU 9.56 ... -1.5 +1.5/E StratIncR b MU 9.53 +.1 -1.3 +1.6/E TnsMnBdA m SL 10.77 +.4 -.4 +1.7/D TtlRetA m CI 9.46 +.3 -2.1 +1.1/E TtlRetAdv CI 9.52 +.4 -1.9 +1.4/D TtlRetC m CI 9.40 +.3 -2.2 +.7/E TtlRetR6 CI 9.52 +.4 -1.9 +1.5/D USGovtSecA m GI 5.92 +.3 -1.0 +.4/D USGovtSecAdv GI 5.94 +.3 -1.0 +.5/D USGovtSecC m GI 5.88 +.2 -1.3 -.1/E USGovtSecR6 GI 5.94 +.3 -.9 +.7/C UtlsA m SU 18.45 +3.4 ... +9.7/B UtlsAdv SU 18.59 +3.4 +.1 +9.8/B UtlsC m SU 18.35 +3.4 -.2 +9.1/B UtlsR b SU 18.38 +3.4 -.2 +9.3/B UtlsR6 SU 18.59 +3.5 +.1 +10.0/B VirginiaTFIncA m SL 10.90 +.5 +.1 +1.8/D VirginiaTFIncC m SL 11.09 +.5 -.1 +1.3/E WldA m WS 16.81 -.5 -.7 +4.3/E WldAdv WS 16.79 -.5 -.5 +4.5/D WldC m WS 15.96 -.6 -1.1 +3.5/EFrost FundsGrEqInstl LG 14.10 +.6 +11.6 +13.7/B LowDurBdInstl x CS 10.15 +.1 +.4 +1.3/B MuniBdInstl x MI 10.18 +.4 +.1 +1.5/E TtlRetBdInstl x CS 10.29 +.5 +.5 +3.1/A TtlRetBdInvs x CS 10.28 +.3 +.3 +2.8/A ValEqInstl x LV 8.95 -2.1 -1.2 +7.1/CFundXCnsrvUpgrader TV 39.30 -.8 +2.8 +6.0 FlexInc MU 28.16 ... -.9 +3.1 Upgrader XM 62.50 -1.2 +4.7 +6.7GERSPInc CI 11.16 +.2 -2.0 +2.1/B RSPUSEq LB 54.06 +.1 +3.1 +9.1/CGMOAsstAllcBdIII MU 22.23 +1.4 +.8 -.2 AsstAllcBdVI MU 22.31 +1.4 +.9 -.2 CorPlusBdIV CI 21.21 +.5 -.5 +1.9 EmCtyDbtIII m EB 27.34 -2.6 -5.8 +5.9 EmCtyDbtIV m EB 27.30 -2.6 -5.8 +5.9 EmMktsII m EM 31.87 -6.5 -8.9 +4.7 EmMktsIII m EM 31.96 -6.5 -8.9 +4.8 EmMktsIV m EM 31.65 -6.5 -8.9 +4.8 EmMktsV m EM 31.58 -6.5 -8.8 +4.9 EmMktsVI m EM 31.66 -6.5 -8.8 +4.9 IntlEqIII FV 22.14 -6.4 -7.6 +.5/D IntlEqIV FV 22.10 -6.4 -7.6 +.6/D IntlLgMdCpEqIII FV 21.07 -6.4 -8.5 -.1/E QualIII LB 25.17 +.1 +3.0 +13.5/A QualIV LB 25.21 ... +3.0 +13.6/A QualV LB 25.22 +.1 +3.0 +13.6/A QualVI LB 25.18 +.1 +3.0 +13.7/A TxMgdIntlEqsIII FV 15.60 -6.6 -8.1 +.5/D USEqIII LB 15.30 -2.2 -.6 +9.8/B USEqVI LB 15.20 -2.3 -.6 +9.9/B USTrs GS 24.97 +.1 +.8 +.7/AGabelliABCAAA d NE 10.43 +.1 +.5 +2.0/C ABCAdv m NE 10.30 +.1 +.3 +1.7/C AsstAAA m LB 59.27 +.3 +.5 +7.2/E EqIncAAA m LB 22.48 -.6 -1.8 +5.0/E GoldAAA m SP 12.50 -1.0 -9.3 +6.8/B SmCpGrAAA m SB 57.86 ... -.3 +8.5/C SmCpGrI d SB 59.26 +.1 -.1 +8.8/C UtlsA m SU 8.86 +2.3 +.1 +6.8/C UtlsAAA m SU 8.71 +2.3 ... +6.8/C UtlsC m SU 6.07 +2.4 +.2 +6.1/D Val25A m MB 15.64 +2.6 +1.0 +3.8/EGamcoGlbCont&CnctAAA m SC 20.65 +1.7 -5.1 +.3/E GlbGrAAA m WS 35.76 -1.1 +7.0 +9.7/A GrAAA m LG 62.99 +1.2 +11.0 +14.0/AGatewayA m XR 33.19 ... -.3 +4.6/BGeorge PutnamBalA m MA 20.09 +.1 +1.0 +6.6/B BalM m MA 19.82 +.1 +.8 +6.1/B BalY MA 20.17 +.1 +1.2 +6.9/AGerstein FisherMltFctrGlRlEsSc d GR 11.01 +.6 -.3 +5.9/A MltFctrGrEq d LG 23.52 +.3 +9.1 +11.5/C MltFctrIntlGrEq d FG 15.35 -4.9 -3.9 +4.4/CGlenmedeCorFI CI 10.65 +.2 -1.9 +1.3/D MuniInterm MI 10.84 +.4 -.2 +1.7/E QuIntlEq FB 14.79 -4.0 -3.9 +2.2/D SmCpEqAdv SB 31.60 +1.6 +5.0 +9.1/C StratEq LB 24.61 -1.2 +1.3 +12.2/AGoldman SachsBalStratA m TV 11.23 -1.7 -2.6 +3.6 CorFIA m CI 10.18 +.5 -1.6 +1.7 CorFIInstl CI 10.22 +.5 -1.4 +2.0 CptlGrA m LG 30.50 +.3 +6.3 +11.4/C CptlGrC m LG 22.59 +.2 +5.9 +10.6/D CptlGrInstl LG 33.58 +.3 +6.5 +11.9/C DynMuniIncA m MI 15.76 +.5 +2.0 +3.6 DynMuniIncInstl MI 15.76 +.6 +2.2 +4.0 EMEqA m EM 19.51 -7.5 -11.4 +6.0 EMEqInstl EM 20.90 -7.5 -11.3 +6.4 EnhIncInstl UB 9.41 +.2 +.8 +1.3 EqGrStratA m WS 18.54 -3.1 -1.6 +7.9 EqGrStratC m WS 17.66 -3.2 -1.9 +7.1 EqIncA m LV 36.49 -.1 -1.8 +4.8/E GlbIncA m IB 12.08 +.1 -.9 +2.1 GlbIncInstl IB 12.06 +.1 -.7 +2.4 GovtIncA m GI 14.36 +.6 -.9 +1.0 GrIncStratA m TV 13.45 -2.2 -2.4 +5.0 GrIncStratC m TV 13.12 -2.2 -2.7 +4.2 GrOppsA m MG 21.84 -.5 +3.6 +6.6/E GrOppsC m MG 15.04 -.6 +3.2 +5.8/E GrOppsInstl MG 25.89 -.5 +3.7 +7.0/D GrStratA m IH 15.41 -2.8 -2.7 +6.1 GrStratC m IH 15.34 -2.9 -3.0 +5.3 HQlFltngRtIns UB 8.72 +.1 +.9 +1.2 HYMuniA m HM 9.73 +.9 +3.8 +6.2 HYMuniInstl d HM 9.73 +1.0 +4.0 +6.5 HighYieldA m HY 6.32 +.3 -.7 +3.3 HighYieldInstl d HY 6.34 +.3 -.5 +3.6 IncBldrA m CA 22.09 -.3 -1.6 +3.0 IntlEqESGInstl FB 19.91 -3.7 -3.4 +2.6 IntlEqInsA m FB 12.88 -4.0 -2.8 +6.8 IntlEqInsIns FB 13.24 -4.0 -2.6 +7.2 LgCpGrInsA m LG 31.72 -.7 +5.9 +13.5/B LgCpGrInsC m LG 28.45 -.7 +5.5 +12.6/B LgCpGrInsIns LG 32.82 -.6 +6.1 +13.9/A LgCpValA m LV 15.29 -.7 -2.2 +3.2/E LgCpValInsA m LV 21.97 -.5 +.4 +9.8/A LgCpValInsInstl LV 21.96 -.5 +.5 +10.2/A MidCpValA m MV 35.12 -1.1 -.2 +3.5 MidCpValInstl MV 35.52 -1.1 ... +3.9 RlEsttSecInstl SR 15.93 +4.8 +.1 +5.7 ShrtDurGovtA m GS 9.77 +.2 +.2 +.3 ShrtDurGovtIns GS 9.74 +.2 +.4 +.6 ShrtDurTxFrIns MS 10.52 +.5 +1.3 +1.3 SmCpEqInsIns SB 28.87 +1.8 +10.9 +12.0/A SmCpValA m SB 57.18 -1.2 +1.6 +8.5 SmCpValInstl SB 61.82 -1.2 +1.8 +8.9 TechOppsA m ST 25.80 +.1 +13.2 +19.2/C TechOppsC m ST 21.34 ... +12.7 +18.3/C USEqInsightsA m LB 48.23 -.8 +3.4 +11.1/A USEqInsightsIns LB 49.76 -.7 +3.6 +11.5/A USTxMgdEqA m LB 22.95 -1.8 +2.6 +9.5GoodHavenGoodHaven d MV 24.24 +.9 +.2 +.6/EGovernment StreetEq LG 75.93 -1.2 +1.0 +8.1/E MidCp MB 27.01 -1.3 +2.5 +10.9/AGreen CenturyBal x MA 26.38 -.5 +.4 +3.6/E Eq x LG 41.67 -.3 +2.4 +10.4/DGreenspringGreenspring MA 24.85 +.4 +2.2 +7.0/AGuggenheimHYA m HY 11.01 +.1 -.8 +5.0/A InvmGradeBdA m CI 18.45 +.5 +.1 +3.9/A LgCpValA m LV 45.69 -.8 -1.3 +8.7/B MidCpValA m SV 35.78 +.7 +4.0 +10.7/A MidCpValC m SV 25.80 +.6 +3.7 +9.9/B StylPlsLgCrA m LB 23.02 -.3 +1.4 +10.9/A StylPlsMdGrA m MG 46.41 -.5 +4.0 +9.3/C WldEqIncA m WS 15.26 -1.4 -.5 +6.7/CGuideMarkCorFISvc b CI 9.05 +.1 -2.2 +1.3/D EmMktsSvc b EM 15.26 -7.4 -7.6 +6.1/B LgCpCorSvc b LG 18.24 +.4 +4.3 +9.2/E SmMidCpCorSvc b SB 15.98 +1.4 +7.5 +8.2/C WldexUSSvc b FB 9.39 -3.3 -1.1 +3.1/CGuideStone FundsAggresivAllcInv WS 12.25 -2.6 +.1 +7.4 BalAllcInv CA 12.08 -1.0 -.7 +4.3 CnsrvAllcInv XY 11.45 -.4 -.2 +2.8 EqIdxInstl LB 29.74 -.6 +2.0 +11.0 EqIdxInv LB 29.76 -.6 +1.9 +10.8 ExtnddDrBdIns CL 16.97 +.2 -3.3 +4.9 ExtnddDrBdInv CL 16.98 +.2 -3.5 +4.7 GrAllcInv AL 12.40 -1.7 -.2 +5.7 GrEqInstl LG 27.36 -.5 +8.7 +12.7 GrEqInv LG 27.27 -.5 +8.6 +12.4 IntlEqInstl FB 15.22 -4.1 -3.2 +5.2 IntlEqInv FB 15.23 -4.1 -3.2 +4.9 LowDurBdInstl CS 13.26 +.1 +.3 +1.1 LowDurBdInv CS 13.26 +.1 +.2 +.8 MediumDurBdIns CI 14.35 +.3 -1.6 +2.1 MediumDurBdInv CI 14.35 +.3 -1.8 +1.8 SmCpEqInstl SB 19.40 +.3 +5.7 +7.4 SmCpEqInv SB 19.38 +.3 +5.5 +7.1 ValEqInstl LV 22.09 -1.5 -1.4 +6.9 ValEqInv LV 22.10 -1.6 -1.6 +6.6Guinness AtkinsonChinaHK d CH 25.27 -7.1 -4.8 +6.5/C GlbInvtrsInv LB 44.57 -4.0 -.9 +11.8/AHSBCOppI MG 15.53 -.9 +8.8 +9.1/CHancock HorizonBrknrdSmCpInv SB 70.52 +.1 +3.9 +8.6HarborBdInstl CI 11.31 +.3 -1.5 +2.2 CnvrtSecInstl d CV 10.73 ... +4.9 +4.4 CptlApprecAdmin b LG 75.37 -1.3 +9.4 +13.9 CptlApprecInstl LG 76.79 -1.2 +9.5 +14.2 CptlApprecInv b LG 73.96 -1.3 +9.4 +13.8 HYBdInstl d HY 9.92 +.5 +.1 +3.6 IntlAdmin b FB 65.93 -3.0 -2.5 +1.1 IntlGrInstl FG 15.56 -2.6 -1.5 +6.2 IntlInstl FB 66.13 -3.0 -2.4 +1.4 IntlInv b FB 65.48 -3.0 -2.5 +1.0 LgCpValInstl LB 14.91 -1.8 -.1 +11.1 LgCpValInv b LB 15.05 -1.8 -.3 +10.7 MidCpGrInstl MG 11.57 -.3 +11.3 +10.9 MidCpValInstl MV 23.21 -1.1 -1.4 +6.4 RlRetInstl IP 9.32 +1.2 -.1 +2.1 SmCpGrInstl SG 15.51 -1.3 +6.7 +7.7 SmCpValInstl SB 36.97 -1.6 +1.8 +12.0 SmCpValInv b SB 36.03 -1.6 +1.6 +11.6Harding LoevnerEmMktsAdv d EM 55.38 -6.4 -6.5 +6.4 GlbEqAdv d WS 37.94 -1.9 +2.1 +10.8 IntlEqInstl d FG 22.41 -3.7 -1.6 +6.9HartfordBalA x MA 23.92 -.3 -.4 +5.7/C BalC x MA 23.92 -.3 -.7 +4.9/D BalHLSIA MA 30.99 -.2 -.1 +6.2/B BalHLSIB b MA 31.41 -.2 -.2 +6.0/B BalIncA x CA 13.94 -.6 -3.4 +5.9/A BalIncC x CA 13.74 -.6 -3.8 +5.1/B BalIncI x CA 13.94 -.6 -3.3 +6.2/A BalIncR3 x CA 13.99 -.6 -3.6 +5.6/A BalIncR4 x CA 13.99 -.6 -3.5 +5.9/A CapAppHLSIA LG 49.60 -.2 +3.0 +8.0/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, June 29, 2018

PAGE 65

CapAppHLSIB b LG 48.85 -.2 +2.9 +7.7/E ChecksandBalsA m MA 9.51 -.2 +.7 +6.5/B ChecksandBalsC m MA 9.43 -.3 +.3 +5.6/C CnsrvAllcA m CA 10.39 -.6 -.5 +2.7/E CorEqA m LG 29.88 -.5 +3.6 +10.0/D CorEqC m LG 27.33 -.5 +3.3 +9.2/E CorEqY LG 30.28 -.4 +3.8 +10.4/D CptlApprecA m LB 39.33 -.1 +4.7 +8.0/D CptlApprecC m LB 30.50 -.2 +4.3 +7.2/E CptlApprecI LB 39.50 -.1 +4.9 +8.3/D CptlApprecR3 b LB 43.28 -.1 +4.6 +7.7/D CptlApprecR4 b LB 44.59 -.1 +4.7 +8.0/D CptlApprecY LB 45.69 -.1 +4.9 +8.4/D DiscpEqHLSIA LG 15.99 -.5 +3.6 +10.2/D DiscpEqHLSIB b LG 15.81 -.5 +3.5 +10.0/D DivandGrA x LV 25.41 -.7 -.8 +8.9/A DivandGrC x LV 24.56 -.8 -1.1 +8.1/B DivandGrHLSIA LV 23.80 -.7 -.6 +9.4/A DivandGrHLSIB b LV 23.67 -.7 -.8 +9.1/A DivandGrI x LV 25.29 -.6 -.6 +9.2/A DivandGrR3 x LV 25.75 -.7 -.9 +8.5/B DivandGrR4 x LV 25.92 -.7 -.8 +8.9/A DivandGrR5 x LV 26.02 -.6 -.6 +9.2/A DivandGrY x LV 26.02 -.6 -.6 +9.3/A EmMktsLclDbtI x XP 5.80 -3.6 -7.6 +1.6/B EmMktsLclDbtY x XP 5.76 -3.6 -7.6 +1.6/B EqIncA x LV 19.48 -.8 -3.2 +8.6/B EqIncC x LV 19.38 -.9 -3.6 +7.8/C EqIncI x LV 19.37 -.8 -3.1 +8.8/A EqIncR3 x LV 19.51 -.8 -3.4 +8.2/B EqIncR4 x LV 19.53 -.8 -3.3 +8.5/B EqIncY x LV 19.67 -.7 -3.1 +8.9/A FltngRtA m BL 8.67 -.2 +1.4 +3.7/B FltngRtC m BL 8.66 -.3 +1.0 +3.0/D FltngRtHiIncA m BL 9.98 -1.6 +1.4 +4.0/B FltngRtHiIncC m BL 9.98 -1.7 +1.1 +3.3/D FltngRtHiIncI BL 9.99 -1.6 +1.6 +4.3/A FltngRtI BL 8.68 -.2 +1.5 +4.0/B FltngRtY BL 8.66 -.2 +1.5 +4.1/A GlbAllAsstA m IH 10.53 -1.7 -1.9 +4.6/B GlbAllAsstC m IH 10.37 -1.7 -2.3 +3.8/C GlbCptlApprecA m WS 18.68 -1.8 -.6 +4.3/D GlbCptlApprecC m WS 17.06 -1.8 -1.0 +3.6/E GlbCptlApprecI WS 19.26 -1.8 -.5 +4.6/D GlbGrHLSIA WS 29.96 -.6 +7.4 +12.7/A GlbGrHLSIB b WS 29.64 -.6 +7.3 +12.4/A GlbRlAsstY IH 9.51 -1.3 +.8 +3.4/C GrAllcA m AL 12.45 -1.2 +.8 +4.8/D GrAllcC m AL 12.22 -1.3 +.4 +4.0/E GrOppsA m LG 48.90 +2.3 +14.4 +13.3/B GrOppsC m LG 31.37 +2.3 +13.9 +12.5/B GrOppsHLSIA LG 44.05 +2.4 +14.7 +14.0/A GrOppsHLSIB b LG 42.28 +2.4 +14.5 +13.7/B GrOppsI LG 51.08 +2.3 +14.5 +13.6/B GrOppsR4 b LG 51.56 +2.3 +14.3 +13.