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

A recently “red sheriffs sergeant was investigated for exposing himself to patrons at a Punta Gorda restaurant. Charlotte County Sheriff Bill Prummell “red Sgt. James White recently for violating department policy mandating that employees obey the law. The CCSO did not elaborate but did con“rm that White was the subject of two internal affairs investigations „ one that has been closed, the other ongoing. The closed investigation report, released to the Sun Tuesday, details an incident that occurred on Aug. 25, 2017, while White was at dinner with other CCSO members. They were celebrating Detective William Prummell III „ Sheriff Prummells son „ moving from the Criminal Investigation Unit to the Major Crimes Unit. The party moved from Hurricane Charleys to Leroys Southern Kitchen and Bar. There, the report states, White exposed his scrotum and testicles outside of his unzipped ”yŽ in full view of patrons. The report shows White was exposed in the bar area, while walking around, and at a seated table. While at the bar area, (White) intentionally twisted his seat to provide an unobstructed view of his (genitals) to the patrons of the business,Ž the report stated. Although the incident happened in August, it was not reported to sheriffs administration until May 18. The name of the person who “led the complaint was redacted from the report. Witness names and interviews regarding the incident also were redacted because they are related to an active criminal investigation. Former sergeant: Exposed Report accuses cop of indecent exposure at eateryBy LIZ HARDAWAYSTAFF WRITEREXPOSED | 7Its a time for grilling hot dogs, making a fashion statement with the American ”ag, and gathering to watch “reworks dissolve among the stars. But everyone seems to forget the chaos that ensues once the big show is over on the Fourth of July. Its always at night, the “reworks are all gone, the beers warm, hot dogs cold, and adults begrudgingly remember they have work in the morning. All at once, hordes of people rush to their cars, and then theres the inevitable stand-still of traf“c (and brewing road rage) on every major street. Some would say just leave early, but wheres the fun in that? The best way to avoid this pandemonium, and enjoy the full spectacle, is to be aware of traf“c advisories. Road closures will be in effect in Charlotte Harbor and Live Oak Point Park, said Brian Gleason, communications manager for Charlotte County. Many pedestrians will be using the sidewalks on Gilchrist and Collier bridges over the Peace River, along U.S. 41, Bayshore Road and Melbourne Avenue to view the “reworks. Please be alert for pedestrians and use caution while parking and driving through the area,Ž Gleason said. With several thousand attendees expected at this evenings spectacle in Laishley Park, the worst congestion occurs at the conclusion of the “reworks,Ž the Punta Gorda Police Department (PGPD) released Monday. We hope that people will be patient when trying to leave the “reworks event this year,Ž said Police Chief Pam Davis. It takes a while to get everyone out of the area safely due to the large number of vehicles in the downtown area.Ž Davis said this traf“c typically takes an hour and a half to clear. PGPD and Public Works will be routing motorists to make the ”ow of traf“c as ef“cient as possible. If the vehicle is parked east of U.S. 41 N., it will be routed east on E. Olympia Avenue (Highway 17) to either Interstate 75 or Cooper Street. These vehicles will not be able to access U.S. 41. Those How to avoid post-Fourth road chaosBy LIZ HARDAWAYSTAFF WRITERCHAOS | 7SOUTH VENICE „ The Florida Wildlife Commission is working with Sarasota County of“cials and animal trappers to “nd and remove the alligator that attacked two pets in Shamrock Park on Friday. The German shepherds, named Rio, 6, and Lucy, 5, were in a swampy area of the park near the basketball courts when dog owner Susan Kosterman and her signi“cant other Alan Knapp, who lives nearby, heard a loud yelp from one of the dogs. Knapp told authorities both dogs were off-leash and were running through the creek, and ended up out of their view. He then heard a splashing sound, and saw Rio take off into the water. Knapp said he heard more yelps and then saw Rio come out of the water bleeding heavily from his neck and head area. The couple called for Lucy but she never came out of the water. After searching for the dog unsuccessfully, they rushed Rio to the Emergency Vet Clinic in Port Charlotte where the animal was euthanized due to severe head injuries. The veterinarian said several large puncture marks and crushed bones were consistent with an alligator attack. FWC Of“cer James Achille and two others checked the area where the attack took place for any sign of the alligator and Lucy without success. The alligator and missing dog have yet to be located. Bonita Stagno, a friend of the dogs owner, could hardly control her emotions in an interview with Sun media partner ABC 7 News. Their dogs were their kids, were their family,Ž Stagno said. Gary Nodler was walking his dog near the area where the attack took place when he learned of the news. I think its a shame,Ž he said. I German shepherds no match for gatorBy GREG GILESNEWS EDITORGATOR | 7Its the Fourth of July, that noisy time of year when „ as a “reworks dealer in a Simpsons episode once phrased it „ some of us will celebrate the independence of our nation by blowing up a small part of it.Ž Heres how we got to this point in Florida. Are all “reworks illegal in Florida? Yes. All “reworks, de“ned as anything that leaves the ground or explodes, have been illegal to sell or set off in Florida since 1941. The exceptions are those who get a permit from the local government, are illuminating railroads, or are buying them for agricultural useŽ to frighten birds away from crops. In Hillsborough County, for example, there are “ve active permits for “reworks displays this year. Anyone else there who sets off as much as a bottle rocket, unless theyre doing it to say, scare migratory cedar waxwings off their blueberries growing next to some railroad tracks, is technically committing a “rst degree misdemeanor punishable with up to a $1,000 “ne and a year in jail. Really, theyre all illegal? The stuff in grocery stores and gas stations isnt technically “reworksŽ under the law. So enjoy your sparklers and those little pellets that turn into snakes, guilt-free. Also, its nearly impossible to get arrested for “reworks in Tampa Bay (more on that later). How come my neighborhood lights up? Everyone in Florida who buys “reworks at roadside tents and standalone stores signs a form saying theyre familiar with Floridas “reworks laws. So, theoretically, they all have lots of birds to scare. Are you calling them liars? I remember when getting Roman candles meant a shady uncle willing to travel over state lines. What happened? The bird exemption has been around since the 1950s, but people started pushing that loophole for more powerful stuff in the mid 90s. We got here in part because in 1999 an But who cares?Most fireworks are illegal in FloridaBy CHRISTOPHER SPATATAMPA BAY TIMES A customer lls his cart with reworks. FIREWORKS | 12 INSIDETodays area July 4th events € See page 12 AP PHOTOCALL US AT941-206-1000CHARLOTTE SUNCHARLIE SAYS ...Have a safe and happy holiday! Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNAMERICAS BEST COMMUNITY DAILY Afternoon stormsHigh 90 Low 73$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE 705252000258Daily Edition $1.50 Wednesday, July 4, 2018 INSIDETHE SUN: Crosswords ..............6 Obituaries .............13 Police Beat ..............6 State .....................14 Viewpoint ............4-5OUR TOWN: Calendar ................15 Classifieds ........10-15 Local Sports ......... 16 Local News ...........1-8NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................8SPORTS: Lotto .......................2 Sports on TV ............2 VOL. 126 | NO. 185

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Wednesday, July 4, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Patrick Hurley swears the Blue Wave will create more than a ripple on the pond of politics in Charlotte County. The new chairman of the Charlotte County Democratic Party executive committee says the future is bright in Charlotte County, where Republicans dominate „ often without opposition. He says volunteerism and fundraising are up, energy is high, and the Democrats are poised to offer an alternative to the same old, same old politics in Charlotte. He knows that 45 percent of the 132,078 voters in Charlotte were recently registered as Republicans, and that 27 percent are Democrats. He is not afraid. Im very optimistic about our opportunities to make change here in Charlotte County,Ž he said. Hurley points to local party meetings held in the wake of the 2016 elections as the event that provided the spark, the strategic reboot,Ž that will propel the Democratic Party into a position local Republicans will be forced to respect in the upcoming mid-term elections. There was a town hall in February following the election,Ž Hurley recalled. A whole bunch of people attended the town hall and brainstormed on what we could do to change the outcome on the next election.Ž The local party chairman at the time, Richard Jones, really energized the community and caused many of us to step forward to form committees, action groups, taskforces.Ž The website was upgraded, a communications plan was developed, new attention was brought to precinct outreach. From that moment on,Ž he said, the party had a spark that it just hadnt had prior to the election.Ž As an example, he said, one female volunteer had personally called 3,499 people between the time of the February town hall and mid-June. Hurley, 52, was elected chairman of the party in December 2017. His rise in the local party has been almost meteoric. This time two years ago, the Massachusetts native wasnt even a Democrat. I was registered as no political af“liation when I moved here (in 2011), and my wife registered as a Democrat,Ž Hurley recalled. Before moving to Florida, I was relatively apolitical.Ž After the 2016 presidential conventions, he decided to take action. I went to the of“ce of the Charlotte County Democrats, walked in the door, and said, What can I do to help?Ž He was put to work knocking on doors „ right up to the election, which did not go the Democrats way. Two days later, I walked back into the Charlotte County Democrats of“ce and said, What else can I do? I wasnt a Democrat at that point. I was registered NPA. I was just a volunteer.Ž Now hes head of the local Democratic Party. His background is in business, with an expertise in start-ups. A month after he was elected, he laid out a strategic plan to revitalize the party. Part of the strategy to carry that out is to talk with people about values on which they agree, rather than disagree. We want to not necessarily convince people to join our party,Ž Hurley said. We want to share our values. If we have shared values, people stay with us, they talk to us, they get more interested. What were seeing is our ranks are swelling because of that. If we try to convince someone that theyre wrong and were right, well get nowhere. Theres no winning that argument.Ž The plan right now is to build a voice strong enough to join the discussion.Charlotte Democrats energized, new chief saysBy RUSTY PRAYSUN CORRESPONDENT SUN PHOTO BY RUSTY PRAYPatrick Hurley, new chairman of the Charlotte County Democratic Party, points to a February 2017 meeting as a turning point. From that moment on,Ž he says, the party had a spark.Ž ENGLEWOOD „ Tuesday proved a good beach day for Tim and Shannon McCloskey, and their two children. Englewood is absolutely like paradise,Ž Tim said. The McCloskeys, with 11-year-old Alex and 7-year-old Anna, are from Kentucky and vacationing in Englewood. The family has been coming to Englewood for the last four or “ve years. The good news is that Charlotte County workers cleaned the public Englewood Beach of dead “sh and the air and water were clear Tuesday of any signs of the toxic red tide algae. Since November, the Florida Fish and Wildlife Conservation Commission has been tracking a red tide bloom hovering along Sarasota, Charlotte and Lee counties Gulf shorelines 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 “sh kills and respiratory irritations in humans. When the counts reach a million or more per liter, red tide can stain Gulf waters a reddish brown. The McCloskeys have been staying Englewood the last four days and experienced the effects of red tide for the “rst time. De“nitely come out,Ž Tim said to those considering a day at the beach on Manasota Key. Dont be afraid (of red tide). Theres always something else you can do.Ž While it was a good day for the beach, that doesnt mean Manasota Key was completely free of the toxic algae. Dead snook, other “sh and sea life ”oated in the currents of Lemon Bay and the “nger canal along Holiday Drive on the south end of Manasota Key. Red tide is red tide,Ž said Eric Hosmer, a Plant City resident who been vacationing on Manasota Key for 20 years. Ive seen it much worse than this,Ž Hosmer said, recalling how red tides in past years matted the Holiday Drive canal with dead “sh from seawall to seawall. Gulf-front property owners received a helping hand Tuesday. Charlotte County, like other jurisdictions, limits its beach cleaning to public beaches. Damian Ochab, president of the South Manasota/Sandpiper Key Association, said he spoke to county of“cials who arranged a special Waste Management pickup Tuesday for the dead “sh accumulating on Gulf-front private properties. The game plan is to help the community,Ž county Solid Waste operations manager Richard Allen said. No future pick-up is scheduled, but the county continues to monitor impacts of red tide on Manasota Key. Recognizing the bloom is still present in Gulf water, Charlotte County left signs up at the public beach cautioning those with respiratory conditions that red tide is present. National Weather Service posted a red tide cautionary warning for Charlotte and Lee counties. FWC spokesperson Michelle Kerr dispelled the false conclusions Tuesday that recent red tide outbreak in Charlotte is due to freshwater discharges from Lake Okeechobee into Lee Countys Caloosahatchee River. These are two very different types of algae blooms,Ž Kerr said. She explained how the algae bloom triggered by Okeechobee waters is a freshwater phytoplankton unlikely to survive in salty water. Red tide cannot survive in waters with low salinity or the freshwater of lakes and rivers. They are separate events,Ž Kerr said of the algae bloom experienced in the Caloosahatchee and red tide along local barrier islands. The FWC has been monitoring this red tide bloom since November 2017 prior to the Lake Okeechobee releases.ŽEmail: reilly@sun-herald.comManasota Key gets a red tide breakBy STEVE REILLYSTAFF WRITER RED TIDE REPORTSMote Marine Laboratory assists the state with tracking red tide and reports on beach conditionsŽ at visitbeaches.org. The Florida Fish and Wildlife Conservation Commission encourages the public to report red tide conditions or any fish kills to its hotline at 800-6360511. The public can call 866-300-9399 to hear recorded reports of red tide throughout the state. More information about red tide can be found at myfwc.com/research/redtide or on Facebook at www.facebook. com/FLHABS. SUN PHOTO BY STEVE REILLYTuesday proved a good day on Englewood Beach. The beach wasnt plagued with any signs of the toxic red tide algae. SARASOTA „ A dozen men, including one from North Port and one from Nokomis, were arrested as part of a sting by the Sarasota County Sheriffs Of“ce, according to reports. The sheriffs of“ce conducted Operation Freelancer VIIŽ as a way to protect residents from unlicensed contractors in the region, it said. Detectives worked with the Sarasota County Building Department, the Florida Department of Financial Services Division of Insurance Fraud and the Florida Department of Business and Professional Regulation. They contacted people advertising home repair services which would need a license to complete. The investigation checked into if the individual was licensed, registered as a contractor or required workers compensation coverage or exemption. From June 25-27, 12 men were arrested by the sheriffs department with 12 felony charges and 12 misdemeanor charges. The men have a total of 33 previous felony and 33 previous misdemeanor charges for a total of 37 previous convictions. At 9 a.m. on Wednesday, June 27, Sergey Kurbatov, 48, 7300 block of Perennial Road, North Port, was arrested. He had arrived at the previously agreed upon location with the undercover of“cer. He discussed installing can lighting, converting a tub to a shower and installing a new hot water heater for a total of $1,960. He allegedly acted as a contractor when he bid work requiring an electrician and a plumber. He provided an informal written proposal and verbal proposal to complete the work. A search in the Department of Business and Professional Regulation revealed Kurbatov did not have a contractors license. He allegedly told investigators he was not planning to do work that required a contractors license and instead have an electrician and plumber complete the work. However, individuals need a contractors license to hire subcontractors. He was arrested for being an unlicensed contractor and working without workers compensation insurance. A Nokomis man was also arrested in the operation. Matthew King, 55, 100 block of N. Portia St., was arrested Monday, June 25. Around 2:30 p.m. King met with an undercover of“cer to discuss performing electrical work and installing a bathtub, drain and shower. He gave a quote of roughly $3,300 for his work. He also said he would remove fans and install can lightsŽ but did not give a price quote for that work. A search in the Department of Business and Professional Regulation revealed Kurbatov did not have a contractors license. According to reports he told investigators he did not know what he was allowed to do as a handyman. He stated he was going to do electrical and plumbing work but since they are pre-existing items, he assumed it would be legal. He added he did not have workers compensation insurance or a workers compensation exemption. The following were also arrested during the two-day operation: € David Mackey, 50, 3000 block of 17th St., Sarasota € Haralambos Maginas, 31, 1500 North Tuttle Ave., Sarasota € Steven Leimbach, 39, 100 Loquat Lane, Sarasota € David Pond, 44, 5700 Highbell Place, Bradenton € Nora Nowicki, 49, 3100 Courtland St., Sarasota € Kim Bachert, 67, 200 Bearded Oaks Drive, Sarasota € Jarret Dempsey, 40, 4400 19th St. Circle W., Bradenton € Carlos AsiainHernandez, 32, 4600 Flatbush Avenue, Sarasota € Nathan Poor, 49, 2700 Robinson Avenue, Sarasota € Richard Mitchell, 63, 3200 Henrietta Place, Sarasota The sheriffs of“ce has been investigating claims against potentially unlicensed contractors since 2012. A “rst offense typically results in a civil citation but following violations range from misdemeanor to felony charges. To verify a contractors license, visit my”oridalicense.com or call 850-487-1395. For Sarasota County licenses, consumers can call the Customer Service and permit center at 941-861-3029. To report someone who may be acting as an unlicensed contractor or performing work without a permit, call 941-861-5000.Email: lcoey@sun-herald.com Cops: Dozen men arrested for unlicensed contractingSTAFF REPORT

PAGE 3

The Sun /Wednesday, July 4, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Wednesday, July 4, 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 IEWPOINTWorried about US this Fourth of July Exercise freedoms, cast informed vote Democrats have open border policy Fake news begets fake news Proud to live in friendly town Opioid vote penalizes innocents 150-word limit on candidate lettersThroughout the coming election season, the Sun will gladly accept and publish letters to the editor endorsing political candidates. However, those letters will be limited to 150 words. The 250-word limit applies to all other letters. Please remember to limit candidate letters to 150 words. As always, also please include your name (no “rst initials), your town and telephone number (for con“rmation purposes). Editor: While not quite yet Nazi Germany, Trump is rapidly transforming America into something resembling Putins Russia. This process has the full support of the Republican Party, evangelical Christians, white supremacists and other assorted Trump supporters. Trump has already discarded our friends and allies „ Mexico, Canada, the U.K., France, Germany, etc. „ in favor of our former enemies „ Russia, China and North Korea. He is also setting up internment camps across the country ostensibly for illegal alien families and those seeking asylum. Soon there will be no need for a free press, free elections, lawful courts and judges, and that pesky document, the U.S. Constitution. It may already be too late to stop this Manchurian president. In 2016 the Russians unchallenged got Trump elected. How far will they go this November to keep comrade trump and his party in power? I never thought Id see the United States taken down by the Russians without even a “ght. The Republican Party used to stand for something Editor: With Independence Day upon us, many of the letters to the editor demonstrate the independence and freedoms we typically celebrate are increasingly replaced by fear and anger, which sadly, are intentionally provoked by craven policies that con”ict with the very premise of independent and free people. From my perspective, caging children, dividing families, coddling ruthless dictators and disparaging our allies simply deteriorate the integrity of the United States of America regardless of any purported policy goals. Clearly, civil and passionate debate are hallmarks of democracy. Disparate and opposing viewpoints improve communities by forging understanding and compromise for the better good. Fear-mongering, racial or religious demonization and intolerance of humanitys diversity are all weaknesses of character that debase our shared values and in”ame anxiety. But this anxiety can be alleviated by action. We can learn more, seek out reliable information, digest opposing viewpoints, look inward and be willing to identify with and support people and policy that re”ect our values. Respectfully sharing informed opinions is patriotic action, and letters are a good way to share our views. However, the single most effective action we can take is to vote. Voting means making informed decisions, which is why the Charlotte County Editor: The Democratic Partys unwavering support for illegal entry into the United States is nothing new. They believe illegal entry is a form of entitlement where all undocumented immigrants crossing the border illegally; should have the rightŽ to a path towards citizenship. The fallout of such an outrageous policy initiative will cost the American taxpayer billions of dollars per year not to mention the stress and strain it will have on our border patrol: to include all the social services agencies who operate along our southern border. The Democratic Partys open border policy has been ongoing for many years. They no longer believe in the nation-state. Their party leaders are nothing more than self-righteous Third World sympathizers who favor the poor, uneducated, and unskilled from around the world. Their proposals for comprehensive immigration reform ring hollow as they continue to challenge the whole concept of what being an American citizen really is. Our sovereignty as a nation is not open to negotiation by a political party that is de“nitely out of touch with common-sense immigration reform.Jerey Scott North PortEditor: Could there possibly be anything more ironic than the fake news outlets reporting the fake news that criticism of fake news was the reason behind the Maryland newspaper shooting and then having to report the real news that, in fact, the cause was a longstanding animosity between the shooter and the newspaper? You just cant make his stuff up. Im sure in the next day or so they will all issue apologies and/or retractions, right? Cue the chirping crickets. Just one more thing to remember before you consider coloring in the dot beside a Democratic Party candidate in November.John Street North PortEditor: Im proud of our community. On June 1, my debit card was declined twice, once at Spinnakers Cafe and again at Winn-Dixie. So I thought something may be amiss. So I went to the Wells-Fargo Englewood office and spent about an hour with Maria Porter, who was able resolve my problem. This hour of her time is important, because Im pretty sure it was her lunch hour and she was extremely helpful. In May I went into Office Depot early in the morning to get some ink cartridges. At the checkout counter I asked Tami if I could rest on one of their nearby desks and she said, of course. Then she brought a folding chair on which I could sit. She then decided that I needed additional help, so she had Max leave the store floor and call 911. Max stayed on the phone with 911 for the whole time until the EMT units arrived. I am proud to live in our community of Englewood. We look after each other. It doesnt get any better than this. Thanks to Maria, Tami and Max. Andy Wing EnglewoodEditor: Dear Rep. Grant: I am voting against you in the next election because of your vote to limit prescriptions of opioid pain pills to a three-day supply „ thus subjecting millions of Americans to weeks and months of torture. I have had bouts of sciatica, three ruptured discs, one hip replacement and one major back surgery (lumbar fusion). In every case I tried Tylenol and Naproxin to counter the pain and had to turn to Vicodin (an opioid) because the pain was unbearable. Sir, I hope you never have back surgery and have to experience such pain as you have voted to inflict on your constituents. I wonder why it is that legislators always seem to try to solve a problem with a solution that penalizes innocent people.Russell E. Wilcox Port CharlotteFireworks in the sky, in the heartOUR POSITION: Let freedom ring, wherever you are.The rooftops of the parking garage at Herald Court and the Wyvern Hotel are popular spots to watch the Punta Gorda fireworks on the Fourth of July. They offer an unimpeded view of the patriotic spectacle going on over the Peace River. They offer something else, too. Look around while the fireworks are going on, and off in the distance fireworks from other places can be seen. On one horizon may be Englewoods show. Another might offer a glimpse of North Ports. And with those views comes the realization that most folks are all doing the same thing „ enjoying the party thrown to celebrate the birth of their country. It doesnt matter where it is, July 4 is a day when we come together. Whether its Charlotte County or Englewood or North Port, most everybody is with family and friends. The belief here is that outside of Thanksgiving „ and this thought includes Christmas „ Fourth of July is the biggest family holiday of the year. Thanksgiving is celebrated over turkey at the dinner table. Fourth of July is celebrated over hamburgers in the backyard. Both occasions are about family. Thats not to say everybody spends the Fourth of July in exactly the same way. In Charlotte County, the day may begin with the Freedom Swim, that quixotic quest to reach Fishermens Village by swimming, kayaking, tubing or rowing across Charlotte Harbor. Theres never a time when we dont shake our heads and chuckle at that tradition. The Fourth of July Festival at Laishley and the annual celebration at Fishermens Village „ assuming you made it across the harbor „ are two less eccentric ways to mark the Fourth. In Port Charlotte, the Bion Cantorum holds an afternoon concert every Fourth. The Veterans Chorus sings the national anthem at that one. And theres a BBQ bash at Bayshore Park. In Englewood, boats traditionally gather on the water for the fireworks shot from Manasota Key. The display is awesome. If you wake up on the Fourth with a desire to exercise „ inexplicable as that might seem „ North Port is the place to go. Its Firecracker 5K is an annual event. It starts at 7:30 a.m., so if you do this, you may not make it to the fireworks. Fortunately for the more sedentary population, North Port also has its Freedom Festival at the high schools football field. Somewhere around 5,000 people usually attend, so its definitely a good way to hang until the fireworks are launched. In all those places, all those people will be enjoying the freedom of living in America. And for those rooftop observers, look around again while the sky above you is lighting up. Gaze a little deeper into the night sky. Youll experience more fireworks, distant fireworks, fire in the sky in places you cant see but know are there. Everywhere, freedom will be coursing through the night. It cannot be seen with the eye. Only with the heart. Democrats are hosting a Politics in the ParkŽ free event on July 21, 11-3, in Harbor Heights Park. Come hear from our candidates in person. Then, if you havent done so already, register to vote by Monday, July 30, or you will be ineligible to vote in the August primaries. Patrick Hurley Placidaonce. It now seems like a long time ago. I hope I am wrong about this, and good people will rise up and not be complicit in this takeover of our country.Doug Randes Deep Creek

PAGE 5

The Sun /Wednesday, July 4, 2018 www.yoursun.com E/N/C Page 5 After being forcefed more Rick Scott commercials on TV than I can count, all Ive really heard from the man who wants to be our next U.S. Senator is that Bill Nelson is (paraphrasing here) washedup, tuckered-out and devoid of new ideas. One lady in a Scott ad allowed that Nelson seems like a good guy, but he has been around forever and so we ought to elect someone else. Rick Scott approves that message, and that is basically all he has had to say: Nelson bad, Nelson bad, Nelson bad. Scott good? Depends on your point of view, I guess. And it does remind people that Scott has hammered his opponent in multiple ways, he hasnt actually talked much about what he will do if he defeats Nelson. Take the latest attack by the Scott camp, calling Nelson a Democratic rubber stampŽ for judicial appointments while Barack Obama was president. It says that Nelson voted yea on more than 300 people Obama nominated for judgeships. He never voted to turn one down. As reported in Florida Politics, Lauren Schenone, press secretary for Scott for Florida, said: Bill Nelsons voting history shows that he puts partisan politics before Floridians, even when it comes to something as important as judicial nominations.Ž Bill Nelson didnt vote against a single one of Obamas judicial nominees, but he obeyed party leaders in voting against Supreme Court Justice (Neil) Gorsuch and decided to vote against a Florida judicial appointee he personally recommended once Chuck Schumer told him to. Thats because Bill Nelson isnt in Washington to be a leader for Florida „ hes in Washington to be a rubber stamp for Democrats.Ž Well, its true that Nelson recently decided to vote against confirming Allen Winsor for a spot on the Northern District of Florida court after initially saying he could support President Trumps nominee. He said new information came before the Senate Judiciary Committee that caused him to change his mind. Whether you buy that explanation or not, it really doesnt matter. The decision is red meat for Scotts campaign, as long as no one thinks about the uncomfortable follow-up question that must be asked: WWRSD? What Would Rick Scott Do? I mean, you cant decry your opponent for being a party-line rubber stamp unless you plan to go to Washington and turn over the tables with principled votes that go against, say, Mitch McConnells agenda. And Scott wouldnt do that „ unless, of course, he had a high desire to be shunned by Senate leadership and shuffled off to the Subcommittee on Investigations into Possible Links Between Backgammon and Carpal Tunnel Syndrome. With likely rare exceptions, Scott would dutifully push the green button on Republicansponsored bills and red for anything offered by Democrats. Its how Washington operates, which explains why Scott hasnt invested a lot of airtime and space on telling us what he will do if elected. As the campaign goes on, I assume Scott and Nelson will get around specifics about what they hope to do for Florida. Right now, though, the Scott strategy is to tag Nelson as often as possible as a Washington lightweight who does what the Democratic leadership tells him. Theyre betting that, for now, no one will ask Scott, Why would you be any different?Ž When that question eventually is asked, theyd better have a good answer that has more substance than, well, hes not Bill Nelson. 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. WWRSD (What Would Rick Scott Do)? Joe Henderson A lot has been said about having a plan if you are issued an evacuation order due to an approaching storm. When to go, where to go, and what you should bring with you when you go. But what if the evacuation order doesnt include the zone you live in and you intend to stay? Except for manufactured and mobile homes, most structures built in the last 15 years can withstand hurricane force winds if properly protected with impact resistant glass or hurricane shutters. Avoiding the traffic backups, gas shortages and lack of accommodations might be preferable. Having a threeto five-day supply of food and water is a necessity, as well as battery-powered lights, communications and cell phone chargers. Checking out the Emergency Management section of www. CharlotteCountyFL.gov will provide you with a wealth of information about what you can do to prepare for staying at home. You must stay informed, both when the storm is approaching and after it passes. Paying attention to local media and official government websites and social media will provide the most accurate and current information. Essential to staying informed are warnings and advisories from the National Weather Service and Charlotte County through the notification service Alert Charlotte. Signing up for the service is as simple as going to www. AlertCharlotte.com and setting up your account. Choose the notifications and the way you prefer to receive them: text messages, email or voice messages on your cell or home phone. Advisories on hazardous weather, police activity, traffic problems, missing persons and mosquito spraying schedules are available. You may choose as many or as few as you wish and receive them in whatever way works for you. After a storm, information regarding safety, availability of relief supplies, locations of recovery centers, and re-entry to affected areas will be broadcast. Alert Charlotte is free, all information entered into the system is confidential and never made available or sold to third parties. Many people in Charlotte County have health concerns that complicate the decision whether to evacuate or remain in the area. The Emergency Management Office and the state Department of Health maintain a special needs registry and manage a shelter for residents who have those concerns. The special needs shelter is not able to care for people with serious health problems and can only assist people who are on oxygen, have disabilities that require assistance and memory impairment. Everyone who registers for special needs is evaluated by the Health Department to determine if they can be cared for in the shelter, can care for themselves in a regular shelter, or have a condition that requires a higher level of care that only a hospital can provide. Anyone who has health issues that would complicate staying nearby should always consider having a plan to evacuate out of the area that will be impacted by a storm for both safety and comfort rather than spending a few days on a cot in an auditorium-type setting. Remember, even if you are admitted to the special needs shelter, it is still in an area being affected by a hurricane and will still be impacted by all the inconveniences left behind by such an event. The staff at the special needs shelter can only provide basic care and everyone who registers should plan to bring a caretaker or family member with them. To register for the special needs program you can call the Emergency Management Office at 941-833-4000 or register online at snr.floridadisaster.org. Be prepared, have a plan, stay safe. Jerry Mallet is the Charlotte County emergency management director. Readers may reach him at Gerard.Mallet@ CharlotteCountyFL.gov.Advance planning, information key to storm safety Charlotte County Emergency Management DirectorJerry Mallet Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? Looking for a Friend? Find him in the Classifieds VIEWPOINT 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS Seniors are our Specialty NEW LOW COST DENTURES! HAVING A HARD TIME CHEWING? adno=50536363 Jeremy Martin D.M.D.Please call for an appointment. 575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50538566 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=50536805 adno=50538386 Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. Not affiliated with Rolex W ESTCHESTER G OLD & D IAMONDS 4200F TAMI AMI TRAI L, PORT CHARLOTTE ( BEHI ND ABC LI QUORS) 625-0666 Rolex Watches Buy, Sell & Repair Large Selection of Diamond Bezels & Dials 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50536362 Private Eventswith King Fisher FleetWeddings € Parties Fundraisers € Memorials Employee Appreciation Events941-639-0969 Fishermen's Village Marina, Punta Gorda www.king“ sher” eet.com adno=50538244

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Wednesday, July 4, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. The Charlotte County Sheriffs Office is investigating a stabbing in Charlotte Harbor. The incident occurred on the 4300 block of Sibley Bay St. in Port Charlotte on Saturday. A suspect has been identified but has not been arrested pending the investigation, according to CCSO spokesperson Skip Conway. The suspect faces a charge of aggravated battery using a deadly weapon. The names of the suspect, victims and witnesses have been redacted by the CCSO due to the investigation being ongoing. Deputies arrived to the scene to find a man who was shirtless and covered in blood. He was holding a shirt against his left hip area,Ž according to the report. Four people were standing in the driveway, according to the report that noted, one female [was] lying in the mud in her underwear and bra.Ž All parties involved, except for one, appeared to be under the influence of alcohol, but authorities did not clarify whether this was the victim or the suspect. According to the report, two parties were fighting and one tried to stop the fight. The investigation is ongoing. Conway confirmed the injuries were not life-threatening.Email: lhardaway@sun-herald.comStabbing in Charlotte Harbor under investigationBy LIZ HARDAWAYSTAFF WRITER Power was knocked out in areas of Southwest Florida amid stormy weather Monday evening. In Charlotte County, more than 600 customers were without power around 9:30 p.m. FPL spokesperson Marie Bertot said Tuesday afternoon the main culprit of outages involved storms blowing vegetation into power lines. A maximum of about 3,500 customers were without power between about 6 p.m. to 10 p.m. Monday throughout the Southwest Florida area, according to Bertot. The average restoration time was about 52 minutes, she said. By Tuesday afternoon, FPLs online Power Tracker map showed just a handful of customers were without power in the area. Out of Charlotte Countys 115,742 FPL customers, 18 were without power on Tuesday around 4 p.m. Meanwhile, just six customers in Collier County were without power, and seven were in the dark in Lee County. Both Collier and Lee counties each have tens of thousands more FPL customers overall than Charlotte County. FPL often uses smart technology to reroute power and resolve outages quickly, according to Bertot. FPL outages can be tracked in real time online at www.fplmaps. com/#.Storm knocks out power in SWFLSTAFF REPORTA Port Charlotte man is accused of attacking his pregnant ex-girlfriend, according to the Charlotte County Sheriffs Office. Joshua Perry Clevinger, 22, was charged Tuesday with burglary with assault or battery and knowingly assaulting a pregnant victim. The incident happened on June 23 at the victims Port Charlotte home. The victim, who was four months pregnant, had been watching television in her bedroom when she heard footsteps in the hallway. Clevinger flung the door open but didnt say anything, a report stated. The victim yelled at Clevinger to leave, pushing him out of the room. Clevinger grabbed the victim by her hair, dragging her down the hallway, a report stated. As the victim cried out for her mother, Clevinger fled the home. The victim told a deputy that Clevinger had told friends and family he was the childs father. Clevinger also left multiple voicemails on the victims phone making these allegations, her mother said. The victim had no visible marks and refused EMS service. Clevinger was arrested about a week later after a deputy recognized him riding his bike on Dewitt Street. Clevinger refused to provide a sworn statement. He was held at the Charlotte County Jail without bond. The Charlotte County Sheriffs Office reported the following arrests: € Daniel Christian Oliva, 43, of Cape Coral. Charge: out of county warrant. Bond: none. € Sarah Dawn Burris, 30, 2000 block of Chrysler Ave., Sarasota. Charge: nonsupport of dependents. Bond: $511. € Erica Diane Fiscella, 34, 32600 block of Oil Well Road, Punta Gorda. Charge: violation of pretrial release. Bond: none. € Daniel Sava Gajinovich, 38, 24100 block of Michigan Ave., Port Charlotte. Charge: battery by intentional touch or strike. Bond: none. € Christopher Holden Hamilton, 46, 300 block of Cypress Ave., Port Charlotte. Charge: municipal ordinance violation. Bond: $500. € Richard Howard Schumacher, 28, 1400 block of Knollridge Drive, Punta Gorda. Charges: battery by intentional touch or strike, resisting officer without violence, corruption by threat against public servant, and false ID given to law enforcement officer. Bond: none. € Derek Troy Spencer, 29, 19500 block of Quesada Ave., Port Charlotte. Charge: DUI. Bond: none. € Brandy Michelle King, 43, 2300 block of Easy St., Port Charlotte. Charges: possession of a controlled substance without a prescription, possession or use of drug paraphernalia, and violation of probation or community control. Bond: none. € Michael Charles Chenot, 27, of Cape Coral. Charge: DUI. Bond: none. € Kenneth Michael Cudzilo, 47, 2200 block of Ednor St., Port Charlotte. Charge: carrying concealed weapon, unlicensed electric weapon or device. Bond: none. € Clifford Jerome Owens Jr., 38, of Fort Myers. Charges: possession or use of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $5,000. € Steven Dewitt Copeland, 52, of Sebring. Charge: DUI. Bond: none. € Omar Joel Molina Ortiz, 20, of Fort Myers. Charges: possession of cocaine with intent to sell and possession or use of drug paraphernalia. Bond: none. € Casey Thomas Dierks, 27, 1700 block of SE Ford Terrace, Arcadia. Charges: possession of not more than 20 grams of marijuana and possession or use of drug paraphernalia. Bond: $5,000. € Cenatta Velmalene Smith, 52, homeless of Kississimee. Charge: grand theft of motor vehicle. Bond: $5,000. The Sarasota County Sheriffs Office reported the following arrests: € Richard James, 53, 20100 block of Lagente Circle, Venice. Charges: DUI, DUI with a person under 18 and refusal to submit to a DUI test. € Jami Blowers, 29, 800 block of Cypress Ave., Venice. Charge: contempt of court (original charges: possession of a controlled substance without a prescription, possession or use of narcotics equipment and driving with a suspended license). Bond: $31,000. € Daniel Caimi, 39, 4800 block of Abadan St., North Port. Charge: Orange County issued warrant for lewd or lascivious molestation. Bond: none. € Erin Mahoney, 33, 300 block of Southland Road, Venice. Charge: battery. Bond: none. € Michael Panagiotis, 66, 300 block of San Lorenzo Ave., North Port. Charge: contempt of court (original charges: driving with a suspended license, resisting an officer without violence and failure to report to the Sarasota County offender work program). Bond: none. € Daniel Rodriguez Jr., 39, 8100 block of Chesbow Ave., North Port. Charge: contempt of court (original charge: driving with a suspended license). Bond: $300. The North Port Police Department reported the following arrest: € Berti Karaszi, 66, 8700 block of Fay Ave., North Port. Charges: possession of a controlled substance without a prescription and three counts of keeping a public nuisance structure for drug activity. Bond: $46,500. „ Compiled by Liz Hardaway and Lauren Coffey Cops: Man attacked pregnant woman 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.

PAGE 7

The Sun /Wednesday, July 4, 2018 www.yoursun.com C Page 7 FROM PAGE ONE NORTH PORT „ After several days of worry, it turned out that a tree containing ashes of Robert Marth, was never really missing. The magnolia tree, which contained the ashes of Jessica Palmers late husband, was believed by neighbors to be stolen from the 5900 block of Tallbrook Road over the weekend. Palmer has moved to Tennessee, but could not fit the tree in the moving truck and left the tree in the care of neighbors until it could be picked up, according to neighbor Michelle Cook. Marth and his wife married earlier this year after he became ill. The couple, Cook said, initially planted the young tree together. Cook, along with a second neighbor were watching over the house and the tree, when it went missing over the weekend. The next door neighbor didnt take care of it, another neighbor took it and cared for it,Ž she said. According to Cook, that neighbor regularly walked their dog by the house and would stop to check on the tree, and after noticing the soil was dry and the leaves were wilting, took the tree home to care for it. He meant no harm,Ž Cook said. Cook spent Monday putting up posts across social media in regards to the tree. One post on the North Port NeighborsŽ Facebook page had dozens of shares and comments. She has since taken those posts down and put up posts saying the tree was returned. Cook had called North Port Police on Sunday and the police department was investigating the tree as stolen. Cook later called Palmer on Monday afternoon after finding out the tree was with a neighbor, and was instructed to move the tree back. The tree is now back at the home and being cared for by the original neighbor „ Cook added that some people get involved that shouldnt. A neighbor did a loving act of kindness,Ž Cook said. As for Cook, she wants Palmer and her family to have peace. Email: aherrera@sun-herald.comStolen tree, ashes, were just next doorBy ALEXANDRA HERRERA STAFF WRITER With Floridas tropical summertime pattern now underway, Fourth of July weather includes a strong chance of rain. According to National Weather Service Meteorologist Rick Davis, rain chances increase in areas of Charlotte and southern Sarasota counties today to as high as 75 percent, between around 2 p.m. and 6 p.m. The weather pattern is expected to be similar to what was seen on Tuesday afternoon, where most rain fell along the I-75 corridor, in Charlotte Harbor, and around area beaches, according to Davis. Lunchtime cookouts should be better weather than dinnertime,Ž Davis said. By about 5:15 p.m. on Tuesday, western portions of Punta Gorda had received between about 1 to 2 inches of rain. The Placida area had about 1‡2 inch. In southern parts of North Port, about 1 to 2 inches fell, and about a 1‡2 inch had moistened the Babcock Ranch area, according to Davis. Still, Davis said that some local areas got almost no rain, which is affected by wind patterns. Later afternoon thunderstorms are normal this time of year, along with frequent lightning and some downpours, according to Davis. By the time for “reworks in the evening, the rain should have stopped,Ž Davis said. According to accuweather.com, after 6 p.m. today temperatures are expected to fall to the high 70s and cloudy skies are forecast for much of the evening.Lunchtime cookouts are the better bet todaySTAFF REPORT AP FILE PHOTOENGLEWOOD „ On Sunday, friends and family visited the reef where Dustin Strongs ashes were scattered almost a year ago. Shortly after, dozens gathered at the salt ”ats in Englewood near a lake and shared memories of Strong, 23, and his buddies Austin Hirschy, 21, Billy Solomon, 20, and Keith Williams, 25, who all died in a “ery crash at 3:45 a.m. on July 2. A parade of boats was planned near Stump Pass by friends of the fallen four. However, due to red tide, many couldnt go, but found other ways to celebrate the memories of their friends. Many friends and family gathered and released 60 balloons at the intersection of Sunnybrook Boulevard and Rosemont Drive on Sunday. Hours later and into the early morning hours, a small group gathered at about 3:30 a.m. at the site. They released four paper lanterns. A Facebook video shows the four “re-lit lanterns drift off „ but not apart „ until they couldnt be seen anymore in the darkness. As it has been for a year, the site of the crash is heavily decorated this week with flags, crosses, photos and mementos of the four Englewood Boys.Ž More decorations like wreaths are added during holidays and birthdays. The small piece of private property serves as a daily reminder of the crash. Hirschy was driving a 2002 Audi with his three friends. They collided with a 2010 Chevrolet Tahoe carrying a family of five from Whitesburg, Kentucky. The Audi flipped and burst into flames. The occupants of the Tahoe suffered minor injuries, according to the Florida Highway Patrol report. After a seven-month investigation, FHP determined Hirschy ran the stop sign, which caused the crash. All four consumed alcoholic beveragesŽ prior to their death, according to Dr. Riazul H. Imami, District 22 medical examiner. Strong and Williams are survived by young children. A recent Facebook message from Courtney Bass, who had two young children with Williams, expressed her love for him. A year ago today I kissed you goodbye not knowing you were never to return,Ž she wrote. I wish I knew then what I know now. We love you and miss you so, so much. Rest in peace Keith „ feeling heartbroken.Ž Bass told the Sun shes still coping with the major loss. We are doing the best we can,Ž she said. We miss him like crazy. We went to the site for the balloon release.Ž Strongs family said they were planting an oak tree at their home in Dustins memory. Solomons family is coping by going to the crash site monthly. Billy was one of nine kids, and he had 16 nieces and nephews,Ž said his mother Rainy Shuman. And due to having such a large family, the accident is taking an effect on each of us. We are all coping at different times. It comes in waves like on holidays and birthdays. Its hard. We basically stick together, which helps the most. We do Sunday-night dinners together almost every weekend. On the second day of every month, we go to the site and light candles.Ž Fearing the private lot may not always be available as a memorial site, Shuman is planning to create a memorial garden. I have $10,000 of the $20,000 needed to buy a site and have four headstones made for a memorial garden,Ž she said. I want to have space for open spots to invite those with loved ones who died in crashes to purchase a head stone and place it in our garden.Ž Shuman established a garden memorial fund, The Englewood BoysŽ at Wells Fargo bank. Anyone interested can inquire at the bank, or email her at Ewinglorraine7@ gmail.com, or at Rainy Shuman on Facebook.Email: eallen@sun-herald.com Englewood Boys rememberedFriends, family pay respects a year after crash killed fourBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR PHOTOS PROVIDEDBalloons were launched to remember Dustin Strong, Billy Solomon, Austin Hirschy and Keith Williams who died a year ago. Family and friends of Billy Solomon, Dustin Strong, Austin Hirschy and Keith Williams release balloons in their memory one year after they crashed along Sunnybrook Avenue in Englewood.A total of 62 redactions were made, or 13 pages of the 20-page report. The investigation report concluded the allegation was sustained and that White violated the departments Violation of LawŽ policy. The CCSO did not con“rm, however, whether this incident was the reason for Whites termination. The department placed White on paid leave in October upon being noti“ed by the Florida Department of Law Enforcement that the agency was investigating him. The purpose of the investigation has not been disclosed and is still ongoing. A Charlotte County radio host reported that the FDLE was looking into White as part of a steroid investigation.Email: lhardaway@sun-herald.comEXPOSEDFROM PAGE 1 feel bad for the owner. Its a real tragedy when you lose a dog.Ž They probably get curious about the gator and if you get too close to them, then they could run pretty good,Ž Nodler said. Park-goers are being warned to be extra careful, and are strongly urged to keep their dogs on a leash at all times. Venice resident Kaitlyn Plows was at the playground at Shamrock Park with her son last weekend. She was shocked to hear what transpired. Its very scary,Ž Plows said. I dont personally own dogs. For anybody who owns and is walking them around ƒ obviously its something you have to be aware of.Ž Rick Adams of ABC 7 WWSB contributed to this story.Email: ggiles@venicegondolier.comGATORFROM PAGE 1 PHOTO BY GREG GILESThis stream runs through Shamrock Park. Two pets were attacked Friday by an alligator.headed to Port Charlotte or northern areas need to use Interstate 75 northbound to return. Those heading south in the city should consider using I-75 southbound or Cooper Street as an alternate route. If the vehicle is parked west of U.S. 41 N. it will be routed onto U.S. 41 north or south. Some of the side streets in the area of the “reworks will be closed to thru traf“c. Drivers should still expect delays. Pedestrians are advised to only cross roads in the designated areas, Davis said. There will be temporary fences installed to prevent pedestrians from crossing the main routes at areas other than the designated crossing areas. Since the beach area below the Gilchrist bridge is a construction zone for the Harbor Walk, Freedom Swim participants should use the Gilchrist Park beach in Punta Gorda as a starting point for the swim. Regardless of the traf“c advisories, PGPD advised the public to remember to drive carefully, be patient and have fun!Ž The park will begin festivities at 11 a.m. with waterslides, vendors, great food and cold beerŽ and the largest “reworks display ever held in Punta Gorda,Ž according to the event website. Live music at the park will start at 3 p.m. Fireworks at Laishley Park over the Peace River begin at 9 p.m. Admission is $3, and free for children 12 and under. Email: lhardaway@sun-herald.comCHAOSFROM PAGE 1 Need that hard-to-find item? Find it in the Classifieds.

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Wednesday, July 4, 2018 LOCAL/REGIONAL NEWS adno=50537838

PAGE 9

The Sun /Wednesday, July 4, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299 adno=50537153

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Wednesday, July 4, 2018 LOCAL/REGIONAL NEWSNORTH PORT „ A North Port man threatened to kill a woman after they began arguing over rice, according to North Port Police Department reports. Zbigniew Gajda, 71, 2400 block of Magnolia Circle, was arrested Saturday after allegedly threatening to kill a woman. Around 5:30 p.m. Saturday, Gajda and the victim were in an argument about rice when Gajda allegedly grabbed the rice pot, threw it and broke a glass coffee table that was a few feet from the victim. The victim then got up and went to another room where she called her friend, according to an investigation. Gajda went into the room and grabbed a glass-framed case with a gun in it and went to the kitchen. He allegedly stated he was going to kill himself. At some point the victim called 911 and dispatch said she should leave the house if possible, so the victim walked out of the room with Gajda and told him he could do whatever he wanted.Ž According to reports, Gajda said he was going to kill the victim and then himself. The victim feared for her life and believed Gajda would kill her. Officers contacted Gajda over the phone and convinced him to step out of the house and talk to police. Gajda was taken into custody. It was noted the gun, a 9 mm, was real and had one live 9 mm round. Gajda was charged with aggravated assault with the intent to commit a felony. His bond is $15,000. Cops: Man threatens to kill woman after fight over riceSTAFF REPORT NORTH PORT „ A North Port man was arrested after beating a woman until she was bleeding and urinated herself, according to North Port Police Department reports. Rome Wallace, 41, 4300 block of Ozark Avenue, was arrested Thursday for battery. Around 7:45 p.m. on Wednesday, the victim arrived home from work and walked to a bedroom to talk to Wallace. The two had gotten into a “ght the night before. After attempting to talk to Wallace for 10 minutes, Wallace left the room. Investigators said when the victim attempted to hug him, he allegedly pushed her down. According to reports, Wallace swung and hit the victims left eye with a closed fist. He allegedly hit her in the face three more times before the victims nose started bleeding. The victim went to lean on the kitchen sink and had urinated out of fear of pain,Ž according to reports. When Wallace passed the victim, she followed him down the hall where he allegedly shoved her in the face again. Wallace retrieved a cloth to wipe up the blood from the victims nose and the ”oor. The victim told of“cials she began gagging because she had so much blood draining from her nose into her mouth. The victim tried to leave the residence when Wallace allegedly stated she could not go outside looking the way she did.Ž The victim acted like she was not going to go outside, then when Wallace left the doorway she went to her car and locked the doors, police said. According to reports, Wallace followed the victim outside and attempted to get into the car through the open passenger-side window. He could not get his full hand in to unlock the door. The victim went to her friends house where she cleaned her face. The victim told of“cials over the “ve years of knowing Wallace, he has allegedly hit her 60-100 times. She said she has never reported the incidents until Wednesday. The victims friend told of“cials the victim arrived at her house around 10 p.m. crying, with a swollen, bloody face. She was given the victims pants which were soaked in urine. She said in the past, the victim has had black eyes and multiple bruisings on many occasions. Of“cers observed bruises on the victims left eye, a cut on the bridge of her nose which was swollen and bruises on her upper arms. She was taken to the North Port Emergency Room. Wallace was arrested for battery causing great bodily harm. His bond is $10,000. North Port man arrested after beating woman, police saySTAFF REPORT WALLACENORTH PORT „ A North Port man was one of “ve men arrested in a prostitution sting, according to Sarasota Police Department reports. Daniel Pinto-Loaces, 45, 1700 block of Japan Street, was arrested June 28 after allegedly soliciting a prostitute. Around 6 p.m. on June 28, of“cers were at the corner of 47th Street and N Tamiami Trail in Sarasota, which of“cials say is known for prostitution. Pinto-Loaces allegedly approached an undercover of“cer on the corner and offered $20 in exchange for intercourse. He was arrested for soliciting a prostitute and has a bond of $120. Of“cers arrested four other men the same day. Julius Christensen, 66, 8700 block of 66th St., Bradenton, was arrested for solicitation of a prostitute and had his car seized. Matthew Murray, 54, 300 block of 52nd Ave., East Plaza, Bradenton, was arrested for solicitation of a prostitute and had his car seized. William Glover, 54, 1400 block of 10th St., Sarasota, was arrested for solicitation of a prostitute, possession of cocaine and possession of drug paraphernalia. Jorge Berrizbeitia-Baptisa, 41, 11700 block of North 15th Ave., Tampa, was arrested for soliciting a prostitute and his vehicle was seized. The vehicles were seized under Sarasotas vehicle seizure program, which was established in 1997 as a way to stop people from facilitating prostitution or drug crimes. North Port man accused in prostitution sting STAFF REPORT PINTOLOACES Where Shopping Makes Cents charlottecountychamber.org adno=50538225 DO YOU OR ANGEL ACCREDITED INVESTORS YOU KNOW HAVE $25,000,000 MILLION OR MORE TO INVEST AND/OR JOINT VENTURE? Invest for 24 to 60 months and receive a potential return of 12% or higher plus equity. joseph@bigequityllc.com (404) 791…7370 www.bigequityllc.comBig Equity LLCadno=50537821This is not a securities o ering. Securities will only be o ered by exemption or registration. Any reference to other types of investments is for comparison purposes only. Any security o ering made by our company under exemption or registration is likely to perform di erently from such types of investment and will not have any insurance or guarantee. Big Equity LLC is looking for investors for high end luxury residential and commercial real estate development projects. These are entertainment projects, “lm productions, and live music concert productions. Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=721474 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54537419 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.HAPPY 4TH AMERICA!OPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 7/9/18 (Must present Coupon before service) FREE re-wash with w/any Detail ServiceExp. 7/9/18 (Must present Coupon before service) 2018 adno=54538743

PAGE 11

The Sun /Wednesday, July 4, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS adno=718437

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Wednesday, July 4, 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 0 7/ 0 4/ 20 1 8 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF LOUIS J. SERIAN, Deceased File No. 2018 CP 002191 SC Probate Division NOTICE TO CREDITORS The administration of the estate of LOUIS J. SERIAN, deceased, whose date of death was Sept ember 7, 2015, is pending in the Circuit Court for Sarasota County, Florida, Probate Division, the addressof which is Post Off ice Box 3079, Sarasota, Florida 34230 The names and addresses of the personal representative and the personal repres entatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this no tice is required to be served must file their claims with this court ON O R BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM All other creditors of the dece dent and other persons having claims or demands against dece dent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED The date of first publication of this notice is June 27, 2018. Personal Representative: MATTHEW RHEINGANS, ESQUIRE 1314 East Venice Ave., Suite E Venice, Florida 34285 A ttorney for Personal Representative: MATTHEW RHEINGANS, ESQUIRE Email Addresses: matt@hrlaw1314.com Florida Bar No. 0624608 HALL & RHEINGANS, PLLC 1314 East Venice Ave. Suite E V enice, Florida 34285 Telephone: (941) 412-9000 Publish: June 27; July 4, 2018 100437 3589709 Needanew Home? LookintheClassifieds! undercover detective walked into a Phantom Fireworks store on the Overseas Highway in Key Largo, bought a Longhorn Beyond 2000 Aerial Salute, signed the form, and arrested store manager John Miketa for selling illegal “reworks. State vs. Miketa made it to the 3rd District Court of Appeal, which ruled its not up to the seller to check the veracity of a buyers form. Miketas record was cleared, and the ruling helped cement easy buying and selling with the form, no-questions-asked. Sales have grown since. Numbers for Florida speci“cally arent available, but nationwide sales of consumer “reworks have gone from $407 million in revenue in 2000 to $885 million in 2017. How does former Phantom Fireworks store manager John Miketa feel about being the man who saved Independence Day for Floridian backyard “reworks enthusiasts? We asked him. Hes 58 now and lives in Youngstown, Ohio. He laughed and didnt want to make a big deal about the impact of his court victory, but he did have this fun anecdote: When we “rst opened that store in the Keys, they were ”abbergasted, they didnt like it at all. ... So one day the sheriff marched in. He said someone shot a bottle rocket onto someones roof, and You guys are in big trouble now. This was, I think, the “rst year of having people sign the form. So I pulled the form, showed it to him and said, Its not my problem. The headline the next day on the front page of the Keys Reporter was Not My Problem. Looking back, thats probably why they came back undercover and arrested me.Ž Wait, do legit farmers actually use “reworks to scare birds from crops? Sort of, but not really. Diana Perez from Starkey Blueberry Farm in Odessa said they employ a guy whose entire job is to ride around on a golf cart shooting “reworksŽ (up to 100 of them per hour) at birds to scare them away. But theyre actually Bird Bangers brand bird scares,Ž made speci“cally for agriculture and bought in bulk through a farm supplier, not a roadside tent. Nina Lewis of Bobs Blueberries in Hudson called the “reworks loophole stupid,Ž and laughed at the idea of anyone going to a seasonal roadside tent to buy something for business. She also said “reworks arent effective against the giant ”ocks that eat 10,000 pounds of berries annually and have pelted her with blue droppings, because nothing gets rid of them. Propane cannons do the same thing as Bird Bangers and theyre cheaper, but they dont work either, the birds just get used to it,Ž she said. Weve tried pie tins, balloons, garlic oil, grapeseed oil, smoke machines, yelling at them, predator bird distress calls „ nothing works. We just have to grow enough berries for everyone, including the birds.Ž Willis Howell, a grower with a much smaller operation, Bettys Blues Blueberries in Citrus Springs, said he did buy bottle rockets from a regular “reworks store once about a decade ago, but laughed when asked if he thought a $100 mortar display that emits a shower of multicolored sparks would be useful for keeping birds away. For one, I dont think that would be cost effective,Ž he said. And the birds only come around in the daylight, so they wouldnt even see the sparks. Its really just about the loud noise. It doesnt work anyway.Ž Whats the difference between profressional “reworks and my neighbors? Consumer “reworks have grown as big as they can get under federal law, according to Julie Heckman, president of the American Pyrotechnics Association. For the extremely popular reloadable aerial shells, also called mortars, the largest is 13‡4 inches in diameter with 60 grams of explosive. That makes a big boom with a lot of color and crackle, Heckman said, and is actually equal to the smallest-sized shell thats used in professional displays. But its still a world away from the giant 10 or 12-inch shells the pros also use. Have we reached the pinnacle of “reworks technology? The last horizon is “reworks that spell out words in the sky, Heckman says. Manufacturers have been trying for years, but so far its impossible to ensure that the MŽ in Macys doesnt end up exploding sideways to become a weird E.Ž What are the biggest, most powerful “reworks I can buy to, ahem, scare birds away? The Florida Yard Dog, a 500-gram “nale cakeŽ contains the maximum amount of explosive allowed in a single device. You light one fuse and it “res off 300 aerial shots. It costs $300. FIREWORKSFROM PAGE 1There are a variety of events set for Today to celebrate the Fourth of July. Heres the rundown:ENGLEWOODEnglewood Fireworks Show The Lemon Bay Sunrise Rotary will present the Englewood Fireworks Show beginning just after dark at 9:05 p.m. weather permitting. The reworks are launched from the parking lot behind Blind Pass Beach (Middle Beach) on Manasota Key. Good viewing spots include Blind Pass Beach Park, Tom Adams Bridge, Lemon Bay Park, Indian Mound Park, and the west end of West Dearborn Street. The show is visible from Englewood Beach and Manasota Beach. The show can be viewed by boat from the Tom Adams Bridge to Englewood Isles, but boaters are asked to stay a safe distance from the launch area. The Sunrise Rotary has also set up a VIP tent for a pre-launch party, parking and viewing. For more information, visit www.englewoodreworks.com. Old-Fashioned Picnic The New Hope Baptist Church, 2100 Englewood Road, hosts an old-fashioned Fourth of July Family Picnic 1 p.m. to 5p.m. with food, fun, games and live music by Swinging Bridge Bluegrass Band. The event is free. Food will be available and it will feature a homemade ice-cream contest.NORTH PORTAnnual Freedom Festival North Ports annual Freedom Festival starts at 6 p.m. and ends with reworks after dark, around 9:30 p.m. at North Port High School Stadium, 6400 W. Price Blvd. Live music and entertainment includes a family activity area. There will also be refreshments and a reworks show. A crowd of more than 5,000is expected. Free parking is available in the four lots that are adjacent to the festival site. For more information, visit www.cityofnorthport.com/government/ city-services/parks-recreation/special-events/freedom-festival. Annual Firecracker 5K Run The annual Firecracker 5K Run will begin at 7:30a.m. at the Morgan Family Community Center, 6207 West Price Blvd., North Port. Early registration is $25, race day is $30. Packet Pick-up and Race Day Registration is at the Morgan Family Community Center from 6:15 a.m. to 7:15 a.m. For more information, call 941-429-7275.PORT CHARLOTTEFourth of July BBQ Bash There will be a Fourth of July BBQ Bash from 6 p.m. to 10p.m. at Bayshore Park, 23157 Bayshore Road, Charlotte Harbor. Entertainment by Tropical Ave. Heart and Sole dance team, photo booth, bounce house, food vendors and reworks. Free. No reworks allowed in the park. Bion Cantorum concert Bion Cantorums Land of the Pilgrims PrideŽ will be held at 3 p.m. at First Presbyterian Church, 2230 Hariet St., Port Charlotte. Single concert tickets are $15. For more information, call 941-206-2071. A cookout follows the concert in the churchs MacDonald Hall. Cookout tickets are $6 for adults, veterans and children under age 12 eat free. Call 941-625-5045 to reserve a meal. For more information, www.bioncantorum.com.PUNTA GORDAFreedom Swim The 2018 Freedom Swim will be held at 11 a.m. on at Charlotte Harbor. This year, there are new starting points because of ongoing construction along the U.S. 41 bridge. Start time is 11 a.m. One starting point is for those arriving by boat at the north end of the U.S. 41 bridge. Stay out of the construction area. The other starting point is the sandy beach at the east end of Gilchrist Park in Punta Gorda. Swim out to the channel, then around Marker No. 4, join those coming from the other side, and nish at Fishermens Village. The cost is free and there are no requirements. Fourth of July Festival The Fourth of July Festival is 11 a.m. to 9:30 p.m. at Laishley Park, Punta Gorda. Admission is $3, kids under 12 are free. Music, food and drink and waterslides for children. Admission does not include waterslides. Fireworks begin at 9 p.m. For more information, visit www.puntagordareworks.com. Celebration at Fishermens Village The festivities at Fishermens Village, at 1200 W. Retta Esplande, are from 11 a.m. to 9p.m. Things kick o with the Freedom Swim on Charlotte Harbor, and include live music and dancing. Harpoon Harrys will oer kids crafts, treats and face painting, plus bathing suit and Hula Hoop contests for the adults. Viewing of the reworks display over Charlotte Harbor begins at 9p.m. Admission and parking are free. Party on the Rooftop Join the Military Heritage Museums Annual 4th of July Party on the Roof Top 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, table-seating, elevators available. Tickets are $20 per person. Reservations required. Call 941-575-9002 or go to www.freedomisntfree.org. Rooftop fireworks viewing The Wyvern Hotel, 101 E. Retta Esplanade, features rooftop restaurant/bar Perch 360, a spot to watch Fourth Fest reworks in Laishley Park. 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 includes beverages. For those under the age of 21, unlimited soft drinks are available. TODAYS JULY FOURTH HOLIDAY EVENTS IN THE AREA HOLIDAY CLOSURESIn observance of the Independence Day holiday, all Charlotte and Sarasota County government business offices along with North Port and Punta Gorda city offices will be closed today, July 4, along with the county and circuit courts. All post offices will be closed today. Other offices and services affected by July 4 include: € County Administration Center: closed. € Charlotte County Utilities: Customer service will be closed; payments accepted by phone at 941-764-4300, or by electronic billing at www.CharlotteCountyFL. gov (select UtilitiesŽ from the Popular LinksŽ). Standby staff will be on call for utility emergencies at 941-764-4300. € Mini-Transfer facilities: Both the West Charlotte and Mid-County facilities closed. € Charlotte County Landfill on Zemel Road: closed. € Sarasota County landfill on Knights Trail Road: closed. € Citizens Convenience Center, 4010 Knights Trail, Nokomis: closed. € Sarasota County Chemical Collection Centers: closed. € Charlotte Harbor Visitor & Convention Bureau offices: closed. Visitors with questions about things to do can call 800-652-6090, or visit www.CharlotteHarborTravel.com. € Charlotte County Fire/EMS Headquarters will be closed; all other stations will be open. € Englewood Area Fire Control District office will be closed; all stations will be open. € Englewood Water District office: closed. € Charlotte County Transit Services: closed. € Sarasota County Area Transit bus service: not operating. € Siesta Key Breeze trolley will run from 10 a.m.-10 p.m. € Family Services Center: Charlotte County government offices will be closed; however limited center activities will be available. € All Sarasota County libraries: closed. € All Charlotte County libraries and administration offices: closed. € Charlotte County Historical Center: closed. € Mullen Center, North Port: closed. € Morgan Family Center, North Port: closed. € Harold Avenue Recreation Center: closed. € South County Regional Park Recreation Center: open. € Joseph A. Tringali Recreation Center: closed. € Community Services administration offices: closed. € Charlotte Harbor Event and Conference Center offices: closed. € Port Charlotte Beach Recreation Center: open. € Don Cerbone Skate Park: open. € Berlin Rotary Skate Park: closed. € Pools: open. € Most Sarasota County parks, recreation centers and natural resource facilities are closed, aside from Arlington Park: open noon to 5 p.m., and Payne Park Tennis Center: open 7:30 a.m. to 2 p.m. € Florida SouthWestern State College: closed. € State College of Florida: closed. € Suncoast Technical College-North Port: closed. € The Charlotte County Sheriffs administrative office and the four district offices around the county will be closed today, July 4. These offices will reopen at 8 a.m. July 5. There will be no change in county jail visitation hours; check www.ccso.org for the scheduled visitation hours. € From 6 p.m. through 10 p.m. the top deck of the Herald Court Parking Garage will be closed to the public. The Military Heritage Museum will be conducting a private permitted event during this time.TRASH COLLECTIONCharlotte CountyNo collection service today, July 4. Make up service for today will occur Thursday, July 5. Make up service for Thursday will occur Friday, July 6. Make up service for Friday will occur Saturday, July 7. The Zemel Road Landfill and both West Charlotte and Mid-County minitransfer stations will be closed.North PortToday, July 4 no collection services. All remaining collections delayed by one day due to the holiday. € Thursday, July 5 collection for Wednesday customers. € Friday, July 6 collection for Thursday customers. € Saturday, July 7 collection for Friday customers.Sarasota CountyCurbside collection services for trash, recycling and yard waste will run as follows: € Today, July 4 no collection services. All remaining collections delayed by one day due to the holiday. € Thursday, July 5 collection for Wednesday customers. € Friday, July 6 collection for Thursday customers. € Saturday, July 7 collection for Friday customers. All solid waste facilities, including the Central County Landfill, the Citizens Convenience Center and Chemical Collection Centers will be closed for the holiday. For more information, call the Sarasota County Contact Center at 941-861-5000. adno=720745 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55 adno=54538732

PAGE 13

The Sun /Wednesday, July 4, 2018 www.yoursun.com E/N/C Page 13 LOCAL/REGIONAL NEWSSARASOTA „ When Sarasota County Tax Collector Barbara FordCoates stepped up to the table for her budget presentation to the county commission on June 19, she had good news for the commissioners. She expects that when the current “scal year ends on Sept. 30 her of“ce will be turning over approximately $12 million to the countys general fund she told commissioners. Thats up from the $10.6 million Ford-Coates said she returned to the county in 2017. The increased revenue comes from more activity in her of“ce in issuing driver licenses and conducting road tests, activities that tax collectors across the state began performing in 2015 at the direction of the Florida legislature. And, she reminded commissioners, unlike other constitutional of“cers who are mostly funded by the countys general fund, her of“ce only receives $1.4 million from that fund. The remainder of her of“ces funding, Ford-Coates said, comes from the fees generated by the activities conducted by her of“ce. Her of“ce also collects property taxes for the county, which in turn, go to the general fund, which is the source of funding for most county operations. During her presentation, Ford-Coates also thanked commissioners for her new Mid-County Tax Collectors Of“ce on Sawyer Loop Road which opened on April 30. Construction of that new facility allowed Ford-Coates to vacate long-time leased space on the Tamiami Trail, and the former Florida Highway Patrol station near the Sarasota County Fairgrounds. I cant say how much I want to thank you and your staff,Ž Ford-Coates said. Its been exciting to see the positive reactions from customers, as well as the staff that enjoys working in that new building.Ž Having followed the medical examiner, who told commissioners he needed more space, FordCoates jokingly suggested that the former station was now available for any use they wanted, adding that it was perhaps not the nicest building.Ž I just want to thank you for running a great of“ce,Ž Commission Chairwoman Nancy Detert said at the conclusion of Ford-Coates presentation. I dont think Ive ever heard a complaint about you.Ž Email: jondaltonwr@gmail.comReturning money to Sarasota County coffersBy WARREN RICHARDSONSUN CORRESPONDENTSummertime is here and the kids are out of school. Once again, the Department of Agriculture has partnered with agencies and organizations throughout Florida to provide nutritious meals at no cost to children 18 and under, while school is out for summer. Many meal sites are located at places like parks, libraries and churches and offer breakfasts, lunches, snacks or supper. With so many children relying on the school lunch program for a nutritious breakfast and lunch, Summer BreakSpot “lls the gap during summer break. On any given day in Charlotte County, approximately 20 sites are offering breakfast, lunch and afternoon snacks. At nearly all sites, there is no application necessary and any child 18 or younger can simply come during meal times to receive a meal. Some sites may ask parents to “ll out a form about family income for children to receive meals. While there is no cost for meals, some sites may have a fee for any extra program activities that they provide. Most programs will run until early to mid-August. The Summer BreakSpot Program, also known as the Summer Food Service Program, is federally funded by the U.S. Department of Agriculture and, in Florida, administered by the Department of Agriculture and Consumer Services. Sites are locally operated by nonpro“t organizations (sponsors) which provide the meals and receive a reimbursement from USDA. To “nd out more about Summer BreakSpot or “nd a location, dial 2-1-1 (941-205-2161 for Englewood and cell phone callers), text FoodFLŽ to 877-877, or visit SummerBreakSpot. org.Summer BreakSpot feeds kids, teens meals for freeBy COLLEEN TURNERCHARLOTTE COUNTY HUMAN SERVICES MANAGERCHARLOTTE Cecelia Iva GuilliamsCecelia CeleŽ Iva Guilliams passed away at her home in Ocala, Florida, on June 28, 2018, surrounded in love by all her children. She was born on Sept. 28, 1939, in Harbor Springs, Michigan, to Charles and Myrtle Backus. Cele retired from the Charlotte County School Board. She worked for many years at Punta Gorda Middle School after spending most of her adult life as a wife and mother. She is survived by her four children, Dede (Dennis Parson) Morgan, Nanette (John) Voges, Lee (Patti) Phillips, Monique (Manny) Santana; “ve grandchildren; and “ve great-grandchildren; seven siblings; and MANY beloved nieces and nephews. She was preceded in death by her husband, Earl BudŽ Guilliams.Richard George Liegl Sr.Richard George Liegl Sr., 90, son of the late Mary (nee Cotner) and Louis J. Liegl, passed away in Punta Gordas Bayfront Hospital on Wednesday afternoon, June 27th, 2018. Richard was married 68 years to the late Frances Virginia Liegl (nee Sutton) who passed away May 28th in their home. He is survived by son Richard Jr., daughters, Karen, and Diane, son-in-law Donald Morris (husband of Diane), one grandson, and two great grand children. Richard grew up in Cleveland, Ohio and joined the Navy Seabees in WWII serving in the Paci“c Arena. At the end of the war he was hired by Ohio Bell and served in the Navy reserve. When the Korean War started he was recalled to service in the Seabees. When the con”ict was over he returned to his job at Ohio Bell. He became a Communications Workers of America union steward early in his working career and then was promoted through the ranks to manage a crew repairing data equipment in Cleveland, Ohio. In 1979 he transferred to manage a similar crew with Southern Bell in Miami, Florida. He was promoted to facility staff manager of MLT and MLT2 of South Florida from the area of Sebastian Inlet to Key West. He decided to retire in 1991 with 45 years of service from Southern Bell. Richard and Ginny built a house in Punta Gorda, Florida. in 1994 to enjoy retired life. He was an avid golfer and “sherman and took his daughter, Diane, out to catch dinner from his boat docked behind his house when she would visit from Miami. Ginny and Richard also traveled the United States before illness struck and left them only able to enjoy life from their home. Feeding the ducks behind his house and gardening were things he enjoyed to talk about along with work stories about his long career as a nuts and bolts phone man. He kept his trouble shooting skills sharp even to the end by “xing everything himself. He also kept his good nature through to the end of his life, never complaining, always wanting to help take care of the family. He will be missed. In lieu of ”owers, the family is requesting donations be made to Peace River Wildlife Center, 3400 Ponce de Leon Pkwy, Punta Gorda, FL 33950. Fort Myers Memorial Gardens Funeral Home and Royal Palm Memorial Gardens in Punta Gorda, Florida, have been entrusted with arrangements.ENGLEWOOD Austin R. LehmanAustin R. Lehman, 87, passed away peacefully at Bay Breeze nursing home in Venice, Florida on July 1, 2018. He was born on June 8, 1931, in Richland Township, Pennsylvania. Austin was the youngest of seven children. He was married to Joan Lehman for 65 years. Also, he was the father of two children: daughter Cindy Meyer and husband James; son Gary R. Lehman and wife Bettie. He also has a granddaughter Danielle Robinson and husband Matthew. Memorial donations in his memory may be sent to Tidwell Hospice veterans Partnership of Florida. There were no deaths reported in North Port or DeSoto on Tuesday. OBITUARIES 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. Florida Gulf Coast University received some good news this week: Its not among the worst performing universities in the state and will not lose out on any state funding. Last year, FGCU was one of the states poor performing universities and lost more than $8 million in funding. The university is set to receive more than $9.2 million in state funding this year due to its eighth-place “nish in the states performancebased funding program. FGCU plans to use the money for pay raises, initiatives in its student success program, hiring new faculty members and other needs, President Mike Martin said. Clearly, we are going to continue to make major investments in our student success initiative because if that works, and I am con“dent it will, then we will be doing just “ne on future performance funding,Ž Martin said. FGCU is planning to give 2 percent base salary increases, with a $1,200 minimum, to workers who receive good performance evaluations. Employees whose salaries are $200,000 or more will get a 1 percent pay increase. I said all along, We would only have a raise if we earned it, and I believe we have earned it now,Ž Martin said. FGCU employees who earn annual salaries of $300,000 or more are not eligible for raises and neither are employees whose pay will increase as a result of a reorganization at the school. The university is still in the process of negotiating raises for employees who belong to the faculty and police unions. In 2017, FGCU employees did not receive raises due to the schools poor showing in the performance program, said Morgan Paine, co-president of the FGCU faculty union. Paine said faculty members who were promoted received pay raises but the increases in salary were delayed. We are very pleased that we have worked hard enough in that the performance metric system recognizes that we have moved out of the bottom three in the ranking,Ž Paine said. The faculty feels that positive performance should, in fact, be rewarded monetarily.Ž The scores that FGCU and 10 other state universities earned in the performance program were released Wednesday during a Florida Board of Governors meeting. FGCU scored 75 out of 100 points based on how well it did in the categories that are measured under the evaluation program. New College of Florida scored the same number of points, but it “nished among the three worst-performing schools. FGCU “nished ahead of New College due to a tie-breaker, keeping FGCU out of the bottom three. We only eeked are way out of the bottom three, but the trajectory is quite comforting,Ž Martin said. I am con“dent that we have maybe broken out, and we are on a new and better path thanks to a lot of peoples hard work.Ž The other schools that “nished in the bottom three are Florida A&M University, which earned 72 points, and the University of North Florida, which scored 68 points. The bottom three schools wont receive any state funding. The top three performing schools in the state program are the University of Florida, Florida International University and Florida State University.FGCU set to receive more than $9.2 million in state fundingBy THYRIE BLAND NEWS-PRESS COMMUNITY NEWS BRIEFSAuxiliary BasketsVFW 10178 Auxiliary, 550 N. McCall Road, Englewood, will hold its annual Basket Raf”e today, July 4. Viewing of baskets and ticket sales will be 1 p.m. to 4 p.m. with the drawing to begin at 4 p.m. There will be food available. The public is welcome. Funds from the basket and food sales will go to bene“t veterans and their families. Call 941-474 7516 for more information.Art MarketEnglewood Art Centers second-annual Summer Art Market is set for 10 a.m. to 3 p.m., July 6 and July 7 in the centers Loranger Gallery, 350 S. McCall Road, Englewood. This free, family-friendly event features original works of art in variety of media, including paintings, watercolor, ceramics, “ber art, sculpture and photography. The two-day event also features artist demonstrations, live music by The Neptunes, great food from Baylors Southern Soul Food, and activities for children, including citrus prints, sun prints and rock painting. For more information or to register, visit www. ringling.edu/EAC or call 941-474-5548.LBTD Fishing TourneyThe Lemon Bay Touchdown Clubs seventh annual Fishing Tournament is set for Aug. 4 at Boca Grande Marina, 220 Harbor Drive, Boca Grande. Offshore anglers will “sh for red grouper, snapper and a mystery “sh. The inshore division will “sh for red“sh, trout and a mystery “sh. There will be a captains meeting at 6 p.m. Friday, Aug. 3 at Ricaltinis Bar & Grille, 1997 Kentucky Ave., Englewood. Offshore boats will be released at 9 p.m. Aug. 3. Inshore boats will check in between 6 a.m. and 7 a.m. Aug. 4 of one of two locations, and begin “shing at 7 a.m. All weighins will be 2-5 p.m. at Boca Grande Marina, with an after party at 5 p.m. Team entry is $350, which includes four anglers, VIP bag and long-sleeve tournament shirt. Anglers may be added for $50 per person. Registration after Aug. 1 will be $400 per team. Proceeds bene“t the Lemon Bay High Manta Rays football program. Organizers are also welcoming sponsors at all levels. For more information, contact Janine Vito at 941441-7045, Ryan Johnson at 941-586-8019, or Holly Haynes at 941-270-2479. Visit lbtdc.weebly.com and www.facebook.com/ LBTDClub/ for updated information.Little Library reading clubThe local Little Free Library No. 12155, which is at 848 Stewart St., Englewood, is having its first Kids Summer Reading Club for ages 3-16. The program runs to Aug. 15. The Little Free Library is open 24/7, and the books are checked out on the honor system. Books are returned when the reader is finished. More books are needed, so your donations are welcome. Childrens book donations may be dropped off at Aults Driving School, 406 N. Indiana Ave., Suite 10, Englewood from 9 a.m. to 5 p.m. Feel the Beat!The Elsie Quirk Library, 100 W. Dearborn St., Englewood, presents Feel the Beat!Ž Interactive Drum Circle with Scott Blum from 1:30-2:30 p.m. Wednesday, July 25. An energetic and entertaining experience, this is a hands-on exploration of sound, rhythms, drums and percussion instruments. This is an Artists in the Library program for children ages 5-11. Registration is required at scgov.net/ library. 2002-2017Ask Larry: What is the real cost of cremation?Have you ever asked for a price, and they start giving you quotes, but say there will be extras? We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950 adno=50538280 www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Wednesday, July 4, 2018 STATE NEWSTALLAHASSEE „ A 2012 internal investigation released this week to The Associated Press after a records request found that 48 Florida Department of Agriculture and Consumer Services employees made mistakes while issuing concealed weapon permits and armed security guard or similar licenses. One employee resigned during the investigation, one was “red and others received suspensions or written reprimands. In all, two concealed weapons permits and one armed security guard license were revoked, according to department spokesperson Jennifer Meale. Department Commissioner Adam Putnam, a Republican candidate for governor, was criticized last month after acknowledging that the agency revoked 291 permits awarded in 2016 and 2017 and “red an employee last year. The departments inspector general began an investigation in August 2012 after it learned an employee issued an armed security guard license to a felon. The employees supervisor said there had been past problems with the employee issuing licenses to felons and counselling occurred beginning in 2008, but no formal disciplinary action was taken. Putnam took of“ce in January 2011. The employee resigned during the investigation, which found he had issued 35 licenses without looking at the applications or reviewing arrest reports. At that point, the inspector general decided to review the work of all employees who processed license applications and renewals. Computer records from July 2010 to July 2012 were reviewed to see if employees opened license applications. Investigators could also tell if only the “rst page of applications was reviewed while subsequent pages were ignored. Of the 47 other employees who failed to follow proper review procedures, the error rate varied widely, from an employee who reviewed 2,219 applications and failed in one case to look at the second page of a security of“cer license renewal, to a woman “red after it was learned she approved 3,625 licenses without a full review, including 99 concealed weapons permit applications that were never viewed. Her error rate was nearly 13 percent of the 28,275 licenses processed. Several employees blamed the errors on computer glitches, while other said phone calls and other distractions might have caused them to make mistakes. The inspector general made several recommendations since implemented by the department, including random checks of approved licenses, improved employee training and weekly reports reviewed by supervisors to ensure employees are complying with licensing procedures. What these IG reports show is that we learned of a problem, evaluated it thoroughly, took action to hold employees accountable and implemented checks and balances,Ž Inspector General Ron Russo said in a statement issued by the department.Concealed weapon permit review finds mistakes in FloridaBy BRENDAN FARRINGTONASSOCIATED PRESS AP PHOTOIn this June 28 photo, Agriculture Commissioner Adam Putnam, center, meets with members of the media after a Florida Republican gubernatorial primary debate at the Republican Sunshine Summit in Kissimmee. MORE HEADLINE NEWS FROM AROUND THE STATEFlorida man gets 20 years for shooting at passing driverPENSACOLA (AP) „ A Florida man has been sentenced to 20 years in prison for shooting at a passing driver. The Pensacola News Journal reports 27-yearold Daniel Thomas Fountain was sentenced Friday for the March 2017 attack. A State Attorneys Of“ce press release says Fountain was sitting in his car across the street from the victim, who was driving to work. According to the release, Fountain was hanging out of his drivers side window and “red three rounds at the victim as the victim drove past. Law enforcement responded to a disturbance call later that day that at Fountains girlfriends house. Fountain was there with his car, which matched the description of the car in the shooting. The victim from the earlier shooting then identi“ed Fountain in a lineup.Couple charged with locking puppy in trunk while shoppingPANAMA CITY (AP) „ Authorities say a Mississippi couple locked a puppy in the trunk of their car while they went shopping at a Florida mall. The Panama City News Herald reports that 30-year-olds Maurice Sanders and Keshanna Thompson were arrested Sunday and charged with aggravated animal cruelty. Police received a call about the puppy Sunday afternoon. A witness says he saw Sanders lock the dog away before walking into Dillards. Of“cers reported hearing the puppy panting in the trunk. They broke a window and accessed the trunk through the cars back seat. Police say it was extremely hot, and there was no water. Sanders later told of“cers he put the dog in the trunk because he didnt want it to make a mess in the car. The puppy was taken to animal control.Photographer finds happy couple after capturing their momentCLEARWATER BEACH (AP) „ A photographer captured a beautiful picture of a couple on a Florida beach, silhouetted by the setting sun moments after their marriage proposal. As The Tampa Bay Times reports, Lori Hayes realized that she had the couples moment in her hands, but they left Clearwater Beach before she could share it. Hayes then took to social media, asking if anyone knew of an engagement there Friday. She also asked television station WFLA to share the image. Word spread, and within days, a friend tagged Brooke Houseworth. She and her “ance Bryan Parker found the photo on WFLAs website and got in touch. Houseworth calls it such a gift to have that momentŽ captured by someone who thought it was as beautiful as we did.ŽDisturbing video shows woman fall from SUV onto roadTAMPA (AP) „ Detectives have found a sports utility vehicle that a woman was seen falling from as it passed through a busy intersection in Florida on Monday afternoon. But its still not clear whether theyve found the woman, who appeared to be unconscious, or the driver who picked her up off the road and put her back into the SUV before driving away in an incident captured on video. The incident happened near the University of South Florida in Tampa, according to a news release from the Hillsborough County Sheriffs Of“ce. The burgundy Ford Explorer was found Tuesday morning, the release said. The video was shared by the sheriffs Of“ce in hopes of getting the publics help in “nding the woman, who seemed to fall from the passenger side of the vehicle. She was ”at on her back on the road when the driver got out, picked her up and carried her back to the SUV. He then drove away. Numerous cars were at the intersection and there were several people walking and biking along the sidewalk at the time. Sheriffs spokesperson Danny Alvarez said investigators canvassed the area and checked with all local hospitals looking for the woman. Y o u c a n  t c a t c h t h e m i f y o u d o n  t k n o w w h e r e t h e y a r e o n l y i n C h e c k o u t t h e F i s h F i n d e r e v e r y T h u r s d a y o n l y i n THE SPINAL COLUMN *THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT. POINTS OF REFERENCE Patients may not be aware that the source of the pain they are experiencing actually originates from a seemingly unrelated part of the body. Socalled referred painŽ is a phenomenon that is characterized by pain generated in one part of the body and felt in another, apparently unrelated area. For instance, nerve root pain in the mid-back can simulate coronary heart disease. As with a heart attack, the pain may radiate to the jaw or upper left arm. Chiropractors know that the nervous system can transmit its effect over the entire body. By relieving an obstruction to the ” ow of nerve energy in the back, the chiropractor can provide bene“ cial effects elsewhere in the body. P.S. One common example of referred pain involves eating ice so quickly that it causes brain freeze,Ž a temporary headache due to chilling of the trigeminal nerve.579 S Indiana Ave. #C € 474-4944www.jewellchiropracticenglewood.com $39 EXAMINCLUDES:Chiropractic Exam 2 X Rays If NecessaryReg. Price $145.00. Exp. 7/31/18 Dr. John Frink, DC adno=54537360 CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54537425 $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497adno=50536801We Also Sell Ductless Mini Split Units Your Wife is HOT!!!CALL adno=50538223 adno=54538785 P.C.T ENTERPRISES We Buy and Sell Used Cars941-473-2277 (CARS)www.pctcars2.com Now Offers a Full Service Facility For All Makes and Models of Vehicles! OPEN 7 DAYS A WEEK! 1606 Faust Drive, Englewood Will Beat Competitors Pricing! Free Estimate by Appointment

PAGE 15

The Sun /Wednesday, July 4, 2018 www.yoursun.com E/N/C Page 15 LOCAL/REGIONAL NEWS $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! €Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge.PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 www.furnwarehouse.com www.furnwarehouse.com FINAL DAYS! WED AND THURS ONLY SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799Bedroom SPECIAL PURCHASEWhite Accent Pieces$99$59$69 SPECIAL PURCHASEDining SetWood & metal table with 4 matching dining chairs.$199Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice Florida Style SofaYou can not nd a better deal!$399 SPECIAL PURCHASEFamous Maker Simmons Beauty RestStunning glamour look with nail head trim. Unquestionable style and seating comfort. Love seat, Chaise and correlated chair available.$499 Sofa SPECIAL PURCHASE SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599 SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice SPECIAL PURCHASEYour ChoiceAccent Chest$199 adno=54539157

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Wednesday, July 4, 2018 LOCAL/REGIONAL NEWS VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099 Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country ADDITIONAL REBATES FOR FIRST RESPONDERS & VETERANS AVAILABLE NEW 2018 FORD EXPLORER BASE FWD $ 28,988 SALE PRICESTOCK#18T246 NEW 2018 RAM 1500 TRADESMAN CREW CAB $ 28,965 SALE PRICESTOCK#18DT122 NEW 2018 JEEP COMPASS LA TITUDE $ 21,988 SALE PRICESTOCK#18JT208 NEW 2018 FORD ESCAPE S FWD $ 20,488 SALE PRICESTOCK#18T017 NEW 2019 JEEP CHEROKEE LA TITUDE $ 22,467 SALE PRICESTOCK#19JT001 NEW 2018 FORD ECOSPORT S FWD $ 18,488 SALE PRICESTOCK#18T260 NEW 2018 FORD FOCUS S FWD $ 14,988 SALE PRICESTOCK#18F103 NEW 2018 DODGE GRAND CARAVAN SE $ 22,988 SALE PRICESTOCK#18DT136 NEW 2018 JEEP RENEGADE LA TITUDE $ 20,688 SALE PRICESTOCK#18JT253 NEW 2018 FORD F-150 XL RWD $ 25,588 SALE PRICESTOCK#18T034 N N E E E E W N N N E E E E E E W E E E E W W W W W W W W 2018 JEEP 2 20 1 8 JEE J E E P P N N FRI. 8AM 7PM SAT. 8AM 5PM SUNDAY CLOSED MON. 8AM 7PM TUE. 8AM 7PM JULY 4TH 8AM 4PM FOOD DRINKS FUN HUGE SAVINGS!adno=719985

PAGE 17

OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDS WEDNESDAY, JULY 4, 2018 CHARLOTTEPort Charlotte residents Dan and Agnes Long are sailing around the globe right now. This is the second part of their third update since venturing out to sea in October. Follow the Sun for other periodic updates written by the Longs about their travels. We have found the cruising life is not easy. Here are some details on a few activities that are routine or simple as a landlubber, but not while at sea. € Grocery shopping: First we need to “nd the stores. Then arrange transportation (walk, taxi, bus or rental). Now, we “gure out what things are, labels may be in a foreign language and cuts of meat may not be recognizable. We often have no idea of the prices. We need to remember to take our own sturdy shopping bags. Once we get the groceries to the dock we transfer them from land to the dinghy and dinghy to the boat. Remove all cardboard before bringing things on board as bugs lay eggs in the carton ”aps and corrugated boxes. Wash and dry all produce to remove bugs and dirt before storing. Repackage all meats into baggies and Tupperware to eliminate excess garbage and smell. This process can take a half-day. € Sleeping: Some anchorages are calmer than others, rolly seas means a rolly bed. At anchor in windy weather you may be concerned about dragging into another boat, land or reef so you set an alarm to warn if you move. While underway it is sometimes loud and bouncy. We seldom use air conditioning as it takes power and makes some noise, so with the windows open if there is no breeze, it can be warm and humid. Sometimes there are bugs and mosquitoes that come in. If it rains, you close the windows and it gets stuffy. We often smell smoke as many islands burn trash at night. There are chickens, birds and dogs on most islands that you hear when trying to sleep. I do like looking up at the stars through the large overhead hatch. € Repairs: This is the most frustrating part of cruising, the amount of breakdowns as well as the time and money they take can be overwhelming. It doesnt seem to matter the size or age of the boat, everyone has had lots of repairs to deal with. We are on our boats every day, have sailed in some heavy weather as well as make our own power and waterƒ It is tough on things. So we are reliant on our generator, solar panels and alternators on our engines which all have failed at one time or another. Often two or three more repairs are added to the list before the “rst ones are complete. Fortunately, Dan can “x most things. Getting parts on some of the islands is not possible; sometimes we can order them but pay hundreds in duty and shipping. The French islands take weeks to clear customs. On a couple of occasions we have waited to do repairs until we have crew coming from the U.S. to bring parts. The islanders work slow. Understanding the locals and “nding workers and parts in foreign places is challenging and takes time. One exception was getting a new generator installed in Panama City in two days. € Navigation/Driving: Many of the islands in the South Paci“c are surrounded by coral formations that are detached from the island leaving a passage with suf“cient water for a vessel to travel, known as fringing reefs. A cut or pass in the reef allows vessels access to the islands. The passes often have lots of current and are best traveled at slack tide. It is also best to transit reef areas in good daylight when the sun is high so you can see into the water. Therefore in order to arrive at the Around-the world sailors: Cruising life is not easyBy AGNES LONGFOR THE SUN PHOTOS PROVIDED BY AGNES LONGSnorkeling on Taha, Society Island A Tahiti sunsetCRUISING | 2 With today being Independence Day, Port Charlotte-based Southwest Florida Honor Flight Chapter has received a donation from the Fort Myers Flying Club in support of its program to ”y WWII, Korean and Vietnam veterans to see Washington, D.C.s military monuments. The donation of $700 was raised by the ”ying club in a raf”e during Aviation Day at Page Field in Fort Myers. Ginni Fay, President of Southwest Florida Honor Flight, said, This donation is a wonderful re”ection of the community we live in. It will enable us to continue to honor our vets with the opportunity to visit our Capitol and the monuments dedicated to them.Ž The organization is taking applications on its website, www.honor”ightsw”.com for its next ”ight, currently anticipated in May 2019. Fay says each ”ight, carrying about 70 veterans at no charge to them, costs about $84,000. Each veteran is accompanied by a chaperone called a Guardian. They are volunteers who pay their own expenses. Scott Sheets, Director, General Aviation Page Field, said, We are grateful for the residents who attended Aviation Day at Page Field, donated to the Flying Clubs Raf”e, and made possible this contribution to Honor Flight.Ž Mike Jackson, President of the Fort Myers Flying Southwest Florida Honor Flight gets donationProvided by MIKE JACKSONSPECIAL TO THE SUN PHOTO PROVIDEDCharlotte and Lee County Veterans in Washington D.C. in the May, 2018 Honor Flight.DONATION | 2 Snorkeling with sharks in Fakarava, TuamotuI love America. I guess I have some things in common with Pastor Garry Clark at Fellowship Church in Rotonda, who rarely “nishes a service without telling everyone we live in the greatest country in the world. My daughterin-law is from Russia. She will probably tell you Russia is the greatest country on Earth. But shes living here. Enough said! On this Fourth of July, I tried to imagine what it was like for that rag-tag army that, in 1776-1777, beat the mightiest military power in the world at the time. I picture them crossing the Delaware River in the icy night to launch a surprise attack that proved pivotal in the Revolutionary War. Heck, I hate the cold. I dont think I would have been much help. Despite my admiration for the freedom we have, the technology, the beaches, the plains, the mountain majesties, I am concerned for our nation. I am troubled when I read Facebook. A colleague of mine has quit Facebook. I have considered it, but I “nd it too entertaining to see photos of my grandkids, information on friends trips to places I cant afford, and funny videos that one friend posts. Too often, however, I see a running debate on politics. Just the other day I read (I knew better) a long back-and-forth between friends and relatives about a topic that I dont even remember. But the discussion was too familiar. Obama did this. Trump is this. Dont forget Clinton. Put her in jail. Impeach him. Blah, blah, blah. I hate it. This country I love is being torn apart by partisan politics and neither side has the initiative to actually consider the others view of the issue. People, there are all sorts of problems in our country. Pretty soon we will have more jobs than workers. Too many cant afford housing. Our national debt is headed for the largest its been in decades (wheres the Tea Party now?). People believe things are OK that my parents would never even discuss. Our Congress probably couldnt even agree Santa Claus is a good guy. People are elected by painting their opponent as a gun-hater or a gun-lover, or by making friends with the right people and securing a campaign war chest of hundreds of thousands of dollars in most national races. Who really believes the people who hand over that money do not expect anything in return? No one wants to allow criminals into our country, but didnt we become the worlds champion by welcoming the downtrodden? My wish is that we all celebrate this great holiday and embrace the gift we have to live free in a country where opportunity is almost endless. And, when you jump into the Peace River today, or as you gather to watch “reworks tonight, take a look at the person next to you. Whether they are black, white, Hispanic, Muslim, Jewish, Christian, redneck, nerd, whatever. Understand there is good in each man and woman. Lets get back to loving one another. We all really want the same thing. We just have to “gure out how to come together to accomplish it. Fighting each other isnt the answer. Pulitzer Prize-winner John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@sun-herald.com.Honor our great nation with togetherness JohnHACKWORTHEDITOR

PAGE 18

Page 18 C www.yoursun.com The Sun / Wednesday, July 4, 2018 OUR TOWN NEIGHBORS 2 optimal time for tides and lighting we sometimes sail slow, change our destination or motor sail to go faster and often have someone on lookout for uncharted reefs. Even with all these precautions at least eight out of 30 boats have run aground causing varying damage, some as severe as losing their rudders. Our chart plotter once showed 120 feet of water, however we noticed the depths getting shallow then immediately slowed and started to reverse but still hit a reef. There was some damage to our sacri“cial keels, but not too bad. € Crew/Visitors: We have had crew people with us for three months, about 40 percent of the time; the other 60 percent it has been just the two of us. The idea is that with crew we will get more sleep on the longer passages as well as have help with some of the boat chores and maintenance. But depending on the crew person, it does not always work out that way. An extra person requires more provisions, additional laundry, dishes and cleaning as well as less personal space. Crew would be most bene“cial during inclement weather, as often no one is able to sleep. I have mentioned some of the great places we have visited, the fun activities, the amazing scenery and incredible wildlife encounters but I would like to add how wonderful some of the people have been. On an island in the Marquesas, as we were walking down the road and two ladies in a pickup stopped and offered us a large bag of free fruit then insisted on giving us a ride to the grocery store. The children (three young girls) of the family that did a pig roast for the cruisers, led us on a hike across the island and wielded a machete like an adult who has done it all their lives, so we could drink some coconut water. When Dan offered to help an elderly man (who was our tour guide and former administrator of agriculture) with a chair, the man bought him a beer and said come sit with me. They visited for a long time. When walking down the street in Fiji the locals all greet you with BulaŽ (hello). People who have so little, seem so happy and are willing to share so much. It just goes to show, enough is all you need.CRUISINGFROM PAGE 1 PHOTOS SUBMITTED BY AGNES LONG Agnes Long and a turtle at the Tortise Breeding Center in the Galapagos Dan and Agnes Long with leis in Hiva Oa, Marquesas.Club, said, We are happy to play a small role in helping our communities show their support for Honor Flight and the veterans they serve.Ž The Fort Myers Flying Club is the oldest aviation club at Page Field. It has about 120 members who are pilots and aviation enthusiasts. The club owns and operates a ”eet of two single engine aircraft for its members. -Mike Jackson is president of the Fort Myers Flying ClubDONATIONFROM PAGE 1 PHOTOS PROVIDEDMike Jackson, left, Fort Myers Flying Club President, presents Southwest Florida Honor Flight President Ginni Fay and logistics chair Anne Marie McAvoy with a $700 donation, joined by Scott Sheets, right, Director, General Aviation Page Field. Charlotte and Lee County veterans visit Washington, D.C., in the May 2018 Honor Flight.Entrepreneurial Academy to startPort Charlotte SCORE and Achieva Credit Union will present an eightweek Entrepreneurial Academy to assist entrepreneurs in evaluating ideas and teach them the basic business techniques necessary to operate and grow a business. First Stage business owners, two or three years in business, will learn how to grow their business to the next level. Graduates of the Academy will have a working knowledge of good business practices, a resource workbook and a mentor to provide continuing advice as their business grows. The workshops will begin on Tuesday, July 10, from 6 p.m. until 9 p.m. in the Conference Room, Suite 402, BMO Harris Bank Building, 1777 Tamiami Trail, Port Charlotte. Workshops will continue every Tuesday evening through August 28. There is no charge for the Entrepreneurial Academy thanks to our sponsor Achieva Credit Union. Seats are limited so register at portcharlotte.score. org. For more information, contact eddavis@ scorevounteer.org.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 benefit Charlotte Behavioral Health Care. For more information or to purchase tickets, visit www. cbhcfl.org/summerball.Provo OpenThe Ryon D. Provencher Memorial Fund is accepting registration for the Provo Open 11 golf tournament, set for July 14 at The Hills at Rotonda Golf & Country Club, 100 Rotonda Circle, Rotonda West. Cost for the four-player best-ball scramble is $90 per player or $350 per team, which includes green fees, cart, breakfast and lunch, drink cards and gift bags. There will be cash prizes, raffles, hole-in-one and longest-drive prizes. The fund was established in 2007 to support local scholarship and youth programs in the Englewood community and beyond. The golf tournament is the funds primary fundraiser. For information about playing, donating or becoming a sponsor, contact Korey Provencher at koreyp@ gmail.com or 917-6870708. For updates, like the Ryon D. Provencher Memorial Fund on Facebook.AMVETS celebratesEnglewoods AMVETS Post 777 will celebrate the Grand Opening of its new Post from 2 p.m. to 6 p.m. today, July 4, at the Post, 3386 N. Access Road, Englewood, just off State Road 776 and west of Tringali Center. It was formerly the Conch Caf. The traditional ribbon-cutting ceremony will begin at 2 p.m., conducted by Post Commander Richard J. Young Sr. and post veterans. Members and guests are invited. Patriotic music, beverages and food will be available. For information, call 941 697-0070.Casino tripKnights of Columbus Council 7997 hosts a bus trip to Immokalee Casino on Monday, July 9. Boarding buses takes place at 8 a.m. at North Port Walmart. The cost is $25. Call Michael at 941-400-7416 to make reservations.Sailing classThose wanting to learn how to sail or refresh skills can attend Englewood Sailing Associations Summer Adult Class for people 18 and older. This fourday class is geared for working adults „ held over consecutive weekends, from 10 a.m.-2 p.m. daily on the weekends of July 21-22 and July 28-29, from 10-2 daily. A prerequisite is the ability to swim. Classes are held at the ESA sailing center at Indian Mound Park, Englewood. Cost is $175 per person. Registration is open at the Englewood SKY Family Y. For more information, contact Craig Keller at 941-2763115; the Y at 941474-1234 or online at englewoodsailing.org. COMMUNITY NEWS BRIEFS 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.4TH OF JULY SALE Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* (Only 3 available) $400 OFF*Jazzys New Zero Turn Scooter All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$200 OFF* HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF* $350 OFF* ALL PORTABLE OXYGEN CONCENTRATORSadno=54537426 VENICE 941-488-0000PORT CHARLOTTE 941-629-9954SARASOTA 941-365-1556 DIRTYCarpet or Tile Is What You Have Unless Cleaned By Gulf Coast!$10 OFF ANY SERVICE OVER $125Exp. 3/31/18 1 discount per customer*Actual coupon must be presented at time of service and prior to expiration date. NO Photocopies.€Furniture & Drapery €Tile & Grout Cleaning €24-Hr Water Removal €FREE Mold Inspection €Airduct Cleaning €Oriental & Area Rugs €Hardwood Floor CleaningYour services are always prompt, e cient & courteous.Ž Dr. David Rubin Eye Health & Vision Center of Venice100% Guarantee State License MRSR30 www.gcclean.com 2017adno=54537637 Exp. 7/31/18 Always a great job. Service people are terri“ c. You all have been my go toŽ carpet cleaner for over 12 years.Ž Mrs. Mullen Pelican Pointe, Venice 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentJULY SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMMELALEUCA MULCH BLOW-OUT 1.5C.F. BROWN FLORIMULCH 10/$20 2 C.F. NATURAL FLORIMULCH 10/$20 2 C.F. PLAYSAFE FLORIMULCH 10/$20 13-2-13 PALM & SHRUB 50# $23 8-2-12 ALL PURPOSE #50 $21 20 FT.COMMERCIAL EDGING $12adno=54535322

PAGE 19

The Sun /Wednesday, July 4, 2018 www.yoursun.com E/N/C Page 19 OUR TOWN NEIGHBORS 3 B C C C D C D $ C C C C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at D E HILL TOBACCO 941-249-8916 Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S YS S Y YS S S S FS S F FS S S S FS S F FS S S S W S S W S W S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O RO O OM OM OM O E E E EN N R R R R O O RO RO O O O O O O M M M M M M S S MS MS C AC AC C Y C A A A A A A C AC AC R YL L YL CW C CR CR CR Y R R Y Y Y YL YL YL LI LI LI C I C C C W W W N W W I I I N N DO D D O S S T T T T T P P P P P P P R R I C C E S S N N T T T T T T O O O O O O W S T T P P P P P P R R R R S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! W eekly B i-weekly Move-Ins Move O uts R eferencesLic. Ins. 941-769-4455 PRO PATH CONCRETE C ONCRET C O O N C R RE R E T T E A A A A C C C C A D adno=718425

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Wednesday, July 4, 2018 OUR TOWN NEIGHBORS 4 P L J L M L L L L H E H H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn Care941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H 941 456 2120 YOUR ARMY LOGISTICS MOTTERNIZED LL C Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I I M M P H H L L L P H H N H The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at adno=718426

PAGE 21

The Sun /Wednesday, July 4, 2018 www.yoursun.com E/N/C Page 21 OUR TOWN NEIGHBORS 5 R S R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P T T T T R R R R R R R R R T T R P P T adno=718427

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Wednesday, July 4, 2018 OUR TOWN NEIGHBORS 6 To Reserve Your Ad In e Senior Directory, Please Call 941-429-3110. adno=718428 € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=718429 adno=718435 Age Safely at Home!SURFSIDE HOME IMPROVEMENTLee 239-936-0835 Charlotte 941-766-0331 Collier 239-597-2711Safety Tubs € Handicap Showers € Bathrooms € Kitchens € Railings € Screen Rooms € Room Additions € Widened Doorways € Garages € Grab Bars € Windows € Doors € Floors €Hurricane Shutters € RampsDeal directly with Dad & Son, 30 Years! Senior Discounts & FREE EstimatesUP TO$750 OFFwith ad Ends Soon40 Years Local & Family OwnedLicensed & InsuredLic# CBC1261010A Division of Martini's Roo“ ng Inc. FREE HOMEASSESSMENT! adno=718430Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=718431 adno=718432 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FAC SATrustedNameinEyeCare adno=718434 One of our Count rys Top 5 Bl adel ess Laser Cat aract Surgeons Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=718433

PAGE 23

The Sun /Wednesday, July 4, 2018 www.yoursun.com C Page 23 OUR TOWN NEIGHBORS 7The Charlotte Idol audition round was held on Friday, June 29, at the Charlotte Performing Arts center in Punta Gorda. Mike Riley served as emcee for the evening. The Charlotte Idol “nals night will be held on Saturday, July 14, at the Charlotte Harbor Event and Conference Center.Charlotte Idol audition showcases local talent SUN PHOTOS BY JERRY BEARDContestant Gary Grano sang and danced his way into the semi-nals. Contestants Jamie Landry (left) and Tianie Love prepared for their performance. Both Jamie and Tianie went on to become semi-nalists. Backstage in the waiting area, contestants (from the left) Nicole Christian, Jennifer Zangari and Kane Keoslain awaited their turn to wowŽ the judges. All three contestants went on to become semi-nalists. At the end of the night, 20 semi-nalists remained. Contestants Carrie James (left) and Celene Galvan, both went on to become semi-nalists. Contestant Celene Galvan impresses, and rocked the stage while judges observed, sending her to the semi-nals. Sarai Sapp earned her place as a semi-nalist with a powerful performance. Above: Charlotte Idol Judges (from the left) were: Carrie Reynolds, Co-Owner of Wright Way Emergency Services; Brian Chapman Jr., Owner of Chapman Insurance Group; Donna Barrett, CEO of Desoto Charlotte Building Industry Association; and Glen Nickerson, Publisher of Sun Coast Media Group. Emcee Mike Riley (at the podium) is Manager of Adult Education, and Community Liaison for Charlotte County Public Schools. Contestant Nicole Christian sang Think of Me,Ž from Phantom of the Opera,Ž earning her place as a semi-nalist. 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=50536366 Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment 10% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER) 1312 Market Circle, Unit 9, Port Charlotteadno=50536803www.blindspotetc.com 941-743-2646BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 adno=54538828$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE

PAGE 24

Page 24 C www.yoursun.com The Sun / Wednesday, July 4, 2018 OUR TOWN NEIGHBORS 8Recently, Punta Gorda held a business workshop to gather input from members of the business and residential areas about the future direction the city should take. Lots of ideas were put on the table for consideration. One in particular caught my eye because it ties into my area of endeavor, that of our digital dynamos. (Martha, how could city growth be tied to my PC?) This from Punta Gordas Highlights Report: Residential community needs to better understand needs of the business community, especially retail, since a strong retail economy results in a healthier City economy ... Businesses struggle in season when snow birds leave area … we have yet to develop a year-round economy.Ž In order to apply my area of expertise to this, lets modify this statement just a little bit to read, Business community needs to better understand the needs of the residential community, especially retail, since a strong retail economy results in a healthier City economy... Businesses struggle in season when snow birds leave area … we have yet to develop a year-round economy.Ž A seemingly miniscule change, and yet in the context of the digital world, a massive and fundamental change in the way business is being done. While there are myriad examples of how retail is changing, the elephant in the room is Amazon. com. When it comes to buying widgets, tools, groceries, entertainment, clothing, shoes, furniture or picking anything product one can think of, Amazon has it. Even their logo has a line under it pointing from A to Z. When we think of retail shops downtown, are we thinking groceries? Amazon will deliver them to our door. How about a nice movie theater? Amazon has 40,000-plus movies on demand, streamed directly to our TV, and for a lot less than the $16 a ticket at the movie house. Need a tool? Again, Amazon not only has the common tools, but that Grasshopper Welding Finger. (Yes, I had to look that one up, too.) Now add to that, if one is a member of Amazon Prime, and 60 million folks are, these items we buy are delivered in two days for free. Amazon isnt the only one changing the face of retail. Walmart is moving at lightning speed to offer online, instant shipping to its customers as are many other brick-and-mortar stores. I can order a pizza online, watch its progress through the oven and to my door without getting out of the Barco lounger. Many retailers wont make the transition in time „ Toys-R-Us, Kmart, Sears is on its deathbed, Circuit City, the list goes on. Thats not to say we cant build a strong retail base in Punta Gorda. It means that we need to take all the preconceptions about retail and throw them in the trash. Concentrate on retail establishments that require hands-on. Repair shops, for example. Look at products that are made to order and have a very short shelf life such as meals in a restaurant. I suspect the possibilities are endless, but the days of brick and mortar are joining the dodo bird. It truly will be a brave new (retail) world thanks to our binary buddies. Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Services. He makes house calls in Punta Gorda/ Port Charlotte! You can reach him at adakeep@hotmail.com or 941-626-3285.A brave new retail world for Punta Gorda Bits & BytesCourt Nederveld Guardian Ad Litem child advocate orientationThe Florida Guardian Ad Litem program supports volunteers who advocate for the best interests of the children in Charlotte Couny who have been abused, neglected or abandoned by the adults in their life. If you are interested in being a champion for the children in your community, attend a one-hour orientation at the GAL of“ce, 18500 Murdock Circle Bldg. B Suite 203, Port Charlotte. Orientation will be held at noon on Monday, July 9. Open to all fulltime residents at least 21 years of age with 8 to 10 hours monthly to volunteer on their own schedule with staff support and free training. For more information or to sign up for orientation, call 941-613-3233.School supplies registraton to beginThe Salvation ArmyServing Charlotte and Desoto Counties back to school Registration for school supplies will be held from now through Friday, July 20, from 9 a.m. to noon and 1 p.m. to 4 p.m. at 2120 Loveland Blvd., Port Charlotte. To register you must provide a Charlotte County photo ID for adults and birth certificates for all school-aged children. For more information, call 941-629-3170 ext. 402.Womens Forum to meetThe Peace River Federated Republican Womens Forum will meet on Wednesday, July 11, at the Isles Yacht Club, 1780 W. Marion Ave., Punta Gorda. The meeting will begin at noon and end at 1 p.m. with social time from 11:30 a.m. to noon. Lunch is $20 for members and $22 for guests. For reservations, email: peaceriverforum@gmail.com or call, 941-916-7224. Guest speakers will be the candidates for the Charlotte County School Board, District 1, Geri Waksler and Cara Reynolds.Bank collecting school suppliesCharlotte State Bank & Trust is collecting school supplies for students who need assistance for the upcoming school year. All six bank offices are accepting donations, and collection boxes are available at the following locations: Charlotte Harbor Of“ce, 23112 Harborview Road, Port Charlotte; Parkside Of“ce, 3002 Tamiami Trail, Port Charlotte; Peachland Of“ce, 24163 Peachland Blvd., Port Charlotte. Supplies may be brought to the bank during regular lobby hours: 9 a.m. to 4 p.m. Monday through Thursday and 9 a.m. to 6 p.m. Friday. Supplies will be distributed by the Charlotte Local Education Foundation (CLEF). Monetary donations are welcome. Checks should be made payable to CLEF, with school suppliesŽ noted on the memo line. The school supply drive ends on July 20. Pencils, pens, paper, folders, backpacks, personal care items, new and used books, arts and crafts items and binders are among needed supplies. Complete lists of supplies are posted at the Charlotte Harbor, Parkside and Peachland branch of“ces. For more information, contact CLEF at 941255-7500, ext. 294. You can also call Sara Perri, 941-255-5235, Jacqueline Benjamin, Parkside, 941-235-4444 or Polly Johnson, 941-627-0038.Intermittent lane closures plannedIntermittent lane closures will occur on Peachland Boulevard, between Loveland Boulevard and Forest Nelson Boulevard, on weekdays from 8 a.m. to 5 p.m. until Friday, July 20. The closures are required to repair the shoulders on Peachland Boulevard. Travelers will experience intermittent, slow moving traf“c and/ or temporary delays within the project limits and should allow extra time when planning to travel through this area. Travelers are encouraged to choose an alternate route when possible. The Public Works Department reminds motorists to remain alert at all times and to exercise caution when traveling in the vicinity of construction zones. COMMUNITY NEWS BRIEFSThe shrub known as the rain-of-goldŽ is now ”owering abundantly in our Eastport Campus Demonstration Gardens. It is planted randomly here and there in the landscape, but the ”owers are busting out and putting on a show. Versatile, hardy and dependable, the rain-of-gold or Thryallis is a summer-time favorite. The Thryallis comes to us from Mexico and Central America. Unpruned, this upright evergreen shrub grows over 5 feet tall with a similar width. A real sun-lover, the Thryallis needs full sun for best ”owering. Too much shade will result in leggy growth and few ”owers. The small, 1to 2-inch-long leaves provide a light green background for the tiny 3/4 inch individual golden-yellow ”owers that form clusters 4to 6-inches long. Thryallis can be pruned to shape, but care must be taken not to over-prune, which can negatively affect the plant with fewer ”owers and/or thinning lower growth. Out-of-bound branches can be pruned anytime to keep this shrub compact and rounded. Use Thryallis spaced at least 3 feet apart in informal mass plantings, in borders, or even in large containers. The rain-of-gold is relatively drought-tolerant, but has poor salt tolerance. Flowers can be expected in abundance from summer through fall with sporadic ”owering at other times of the year. Hardiness is pretty good with this shrub within USDA zones 9B through 11. If a frost damages Thryallis, it will normally grow back without much problem. They can actually be frozen back to the ground and grow back from the roots. If you need to replace old, leggy specimens, new plants are easily grown from seeds and/or cuttings. I have even seen many volunteer plants popping up from seeds around mother plants, which can be salvaged and reset as new shrubs. If you start your own from seeds, harvest the seeds while still green and expect ”owers as soon as the plant is 1 foot tall and around six months in age. If you want to start your own plants from cuttings, do it using softwood cuttings during the summer. Otherwise, the Thryallis is readily available at many local garden centers. Yes, the Thryallis is a Florida-Friendly Landscaping recommended plant. It is also a moderately fast-growing woody plant that will pay off in your landscape for years to come. Invest in some rain-of-goldŽ today for an abundance of ”owers tomorrow! For more information on all types of ”owering shrubs suitable in our area, please call our Master Gardener volunteers on the Plant Lifeline on Mondays, Wednesdays and Fridays from 1 p.m. to 4 p.m. at 941-764-4340 for gardening help and insight into their role as an extension volunteer. Dont forget to visit our other County Plant Clinics in the area. Please check this link for a complete list of site locations, dates and times http://blogs.ifas. ufl.edu/charlotteco/ files/2018/03/PlantClinics-Schedule.pdf. Ralph E. Mitchell is the Director/ Horticulture Agent for the Charlotte County Extension Service. He can be reached at 941-764-4344 or ralph.mitchell@Whats flowering now? The rain-of-gold PHOTO PROVIDEDMultiple individual ower clusters, side by side, make the Thryallis pop. Ralph Mitchell € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50536367 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery 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=720740 adno=50538323 Buy 1 Menu Item and Get 2nd Menu Item FREE!Limit 1 coupon per person per day. Free item of equal or lesser value. Cannot be combined with any other o ers or discounts. Expires 7/31/18. Good at North Port and Port Charlotte Moes.KIDS EAT FREE TUESDAYSKids age 12 and under get a FREE kids meal with purchase of an adult combo all day Tuesday! Limit 1 free kids meal per combo.MOES CATERS ANY EVENT! Let us cater your next “ esta! 239-384-3387 or order online at moes.com/cateringMonday-Saturday 11am9pm Sunday 11-8SENIOR SUNDAYS! Seniors (age 60+) get 25% OFF all day SUNDAYS!ALWAYS FREE CHIPS and SALSA!NORTH PORT5668 Tuscola blvd. North Port, FL 34287 941-564-8024PORT CHARLOTTEShoppes of Port Charlotte 1804 N. Tamiami Trail, Unit E-1 Port Charlotte, FL 33948 941-979-5167 BUY 1 GET 1 FREE!

PAGE 25

The Sun /Wednesday, July 4, 2018 www.yoursun.com E/N/C Page 25 OUR TOWN NEIGHBORS 9 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18300$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1845$24,999 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$23,999 SALE NEW 2018 CHRYSLER300 TOURING3.6L V-6, 8-Speed Automatic, Back-Up Camera, Aluminum Wheels, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/ Locks/Mirrors, Apple CarPlay/Google Android Capable, Automatic Temp Control & much more. #C18265$21,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #J1914$19,999 SALE NEW 2018 DODGE CHALLENGER SXT3.6L V-6 w/8-Speed Automatic, 18Ž Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay & Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto. Temperature Control, Power Seat/Windows/Locks/Mirrors & more. #D18178$23,599 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,491Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 Open Today 10-5*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18770SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18945SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #U18829SALE $21,999 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendLease Special $399 per month,24mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $399 per month,24mo/10K per year$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18114 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ 80 WRANGLERS IN STOCK.OPEN TODAY 10-5OPEN TODAY 10-5 adno=54539159

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Wednesday, July 4, 2018 CLASSIFIEDS 10 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sale 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 07/04/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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 1010 OPEN HOUSE OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT 7956 Hyde Park Ave., PERFECT FIRST HOME, RETIREMENT HAVEN OR INVESTMENT! Ideally located 2-bedroom, 1-bath 1100 SF block home with 1-car garage on fully-fenced oversized lot in the heart of North Port, just one street behind the library in a lovely quiet neighborhood around the corner from parks, churches, banks, shopping and restaurants, and only minutes from I-75. City water and sewer! Not in flood zone! Security system. $117,700 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 1137 Barbour Ave. 33948 3 bed / 2.5 bathroom Pool Home $139,900 941-276-5132 1020 HOUSES FOR SALE PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 So-o-o MUCH for so little! PORT CHARLOTTE 15349 Mille Fiore Blvd., UNRIVALED OPPORTUNITY! WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $330,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 2/2/1 + Lanai w/ Hurricane Film on Windows. Great Location! As IsŽ $150K. By Owner. 941-743-6688 1030 WATERFRONT HOMES ENGLEWOOD CALLING ALL BOATERS AND ANGLERS! FULLYRENOVATED3/2 WITHEXPANSIVEVIEWSOFGOTTFRIEDCREEKON1/2 ACRE. 7,500LBBOATLIFT& FLOATINGDOCK& FIXEDDOCK. 1 BRIDGE& ASHORTRIDETOLEMONBAY&THEGULF! PEBBLETECSW POOL& HOTTUB. $459,000. BETTYMASIELLO, 201-8419091, MEDWAYREALTY GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $494,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & Rick Page 941-815-2199 1040 CONDOS/VILLAS FOR SALE PUNTA GORDA Pristine Resort Condo 2/2 PRV Garage, low HOA fees in Vivante. Stainless, Updated, Luxury Vinyl Plank Flooring, 2 Lrg Master. $239,900 Barb Brooks, Integrity Real Estate of Florida Inc. 941-286-8669 Get $1000 off your Closing. 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, partially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PORT CHARLOTTE 3/2/1 New Kitchen, & Appl., Tiled Floors, Pets OK. $1195/mo 1st/Last & Sec. 561-351-5390 PORT CHARLOTTE 3397 Croton Terr 2BR/1BA $1100/mo 1st + 2 mth sec dep. Mary 941-626-0125 V ENI C E 2 / 2 updated C ondo on Island. Pool, NS, NP, Cable, W ater & Sewer Incld. Walk to Shops and Beach. $1500/mo Annual ONLY!! 317-201-5618 1210 HOMES FOR RENT 2/1 Lanai, Sandhill Pines Comm. Pool & Tennis. Kings Hwy., P.C. $825/Mo 2/1/1 Florida Room, Window A/C, Melbourne St., $850/Mo2/1/CP Pool Service Inc., Starlite Ln., P.C. $1050/Mo 3/2.5 Bath, Spacious Townhouse, Upgraded Appliances, Washer & Dryer, Fireplace, 2 Lanais, Vick St., P.C. $1275 Mo 3/2/2 Newer Home, Tile, Lanai, Squaw Ln., N.P. $1300/Mo 2/2/2/Dock, SW Canal, Pool Service Inc, Avonsdale Cir. P. C. $1350/Mo *We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com PORT CHARLOTTE Executive Sailboat 3/2/2 $2300/mo. 2/2/1 Furnd, Pool $1300/mo. 1/1 Condo, $850/mo. All Beautifully Furnd NO Smoking 941-628-0941 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT PUNTA GORDA Use of Whole House. $600./Mo. 1st & Deposit. 941-456-1976 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! R O T O NDAHEI G HT S -Private. Bckrnd. Ck. Smoke Outside $550. + 1/2 Sec. 941-662-0222 1390 VACATION/ SEASONAL RENTALS PT CHARLOTTE 2 Room TROPICAL GET-A-WAYS Waterfront, Wifi, Daily, Wkly Extend a Stay $300. wk + Up Non smoker 941-661-4262. RENT THE BEST LIKENEWŽ LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 1500 LOTS & ACREAGE PT CHARLOTTE Riverwood BY OWNER.1/3 acre + with full water & GC views. Cleared and ready. Upscale neighborhood. Low HOA fees. 678-778-1023/ mike@uniquemanuf.com PUNTA GORDAP R I C E D T O S E L L Two big residential building lots together, 60x120 each. Enjoy shopping, beaches, restaurants, golfing & much more! Call 863-494-6574 or 863-990-0533 for information. 1610 BUSINESS RENTALS VENICEISLAND Office Space at 333 S. Tamiami Trl. 242SF Unit at $350/mo 532 SF Unit at $750/mo 2420 SF Unit at $3,330/mo Brand New! 1st Month FREE! Building Under New Ownership. Judy Smith 772-971-1434 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PUNTA GO RDA AIRP O RT AREA 2100sf Commercial Warehouse /Flex Space, Overhead door, AC, Water, Sewer, trash, camera system incl. $1100/mo + tax. Call 203-644-4732 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED JULY 4TH, WEDNESDAY 7/4 *We Will Re-Open at 8:00am, Thursday, July 5th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY June 26th at 4:30 for Thursday June 28th & Friday June 29th publication WEDNESDAY June 27that 1 2:30 for Saturday June 30th & 4:30 for Sunday July1st publication. THURSDAY June 28th at 4:30 for Monday July 2nd & Tuesday July 3rd publication. FRIDAY July 29th at 12:30 for Wednesday July 4th publication. MONDAY, July 2nd at 4:30 for Thursday, July 5th publication. TUESDAY, July 3rd at 4:30 for Friday July 6th publication. We Wish Everyone a Safe and Happy Fourth of July

PAGE 27

The Sun /Wednesday, July 4, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 11 2020 CLERICAL/OFFICE N O W H I R I N G CUSTOMER SERVICE REPRESENTATIVE PART-TIMEThe Arcadian Newspaper is seeking an individual that has excellent customer service skills and works well in a team environment. Applicant must be reliable, flexible and have a pleasant personality. Must have computer experience, be able to work in a fast paced environment and multitasking is a priority. Apply at: The Arcadian 108 S. Polk Avenue Arcadia, FL 34266 or Email resume to: gnickerson@sun-herald.com 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information 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 HiringCNAs Full Time & WeekendsNURSES: Weekend Supervisor, Shift Supervisor, Night shift floor Nurse$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 2050 SKILLED TRADES Build the Career of Your Dreams!Now Hiring an Assistant Construction Manager in Englewood area!The Assistant Construction Manager will assist in the supervision of construction activities, inspects all work during construction, and ensures compliance with plans and specifications. This position also schedules sub-contractors for jobs and resolves related day-to-day issues. SEND RESUMES TO: NealHR@nealcom munities.com INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice MANAGERfor Tire Store, Experienced in all phases. Call 941-639-5681 2050 SKILLED TRADES WARRANTY CLERK FT POSITION for experienced pro. Must have minimum of 2 years warranty experience in auto or RVs. Busy repair facility. Benefits, 401K, drug-free workplace. SEND RESUMEand payroll requirements to: todaysjobs4you@gmail.com 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: DISHWASHERS HOUSEKEEPING SERVERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate Professionals throughout Charlotte and Lee Counties. Minimum of 5 years quantifiable Outside Sales experience with digital and media experience preferred. Salary plus commission. We OFFER: Health Insurance Paid Time Off 401K Training Stable and secure company with advancement opportunies. We are a Drug FREE Workplace. Pre-employment Drug testing required. EMAIL RESUME TO: jharrington@sun-herald.com GETRESULTS USECLASSIFIED! 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 FREE Workpla ce. Pre-employment Drug testing required. Apply to Ken Moring kmoring@suncoastpress.com 2100 GENERAL FABRICATORS & GRANITE INSTALL HELPERS NEEDED NOW! EXPERIENCE PREFERRED. PC (941) 235-9567 LABORERS NEEDED Need to swim, lift 80lbs., Dr. Lic. a plus. 941-639-5430 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 free workplace Pre-employment drug testing required TAXI CAB DRIVER N ee d e d 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. PRODUCT PACKING PERSON PT, to pack small items. Mon and Friday 10 AM to 4 PM. in Nokomis area. Requires reliable transportation and standing for some of work day. Causal air conditioned work environment. Refs req. E-Mail: RkRkkw@yahoo.com 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. NEEDCASH? HaveAGarage Sale! 3020 PERSONALS LADYHAIR STYLIST SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 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 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 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 G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN C HUR C H 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 Y OG A MEDITATI O N with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call the appropriate occupational licensing bureau to verify. 5005 ALTERATIONS THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED JULY 4TH, WEDNESDAY 7/4 *We Will Re-Open at 8:00am, Thursday, July 5th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY June 26th at 4:30 for Thursday June 28th & Friday June 29th publication WEDNESDAY June 27that 12:30 for Saturday June 30th & 4:30 for Sunday July1st publication. THURSDAY June 28th at 4:30 for Monday July 2nd & Tuesday July 3rd publication. FRIDAY July 29th at 12:30 for Wednesday July 4th publication. MONDAY, July 2nd at 4:30 for Thursday, July 5th publication. TUESDAY, July 3rd at 4:30 for Friday July 6th publication. We Wish Everyone a Safe and Happy Fourth of July 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal PEREZ LANDSCAPING DESIGN, INC. & TREE SERVICE Design/ install landscape Clean up existing Landscape Irrigatin Service & Installation Quality, Professional, 20+ yrs Exp. Lic & Insured NOTHINGBUTSATISIFIEDCUSTOMERS! Thank you for calling 239-340-0887 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Wednesday, July 4, 2018 CLASSIFIEDS 12 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A T urnyou r trashinto cash! Advertise youryard sa l e! 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 NEEDCASH? STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org 6012 VENICE GARAGE SALES S AT. 8 3 928 VINCENT WEST. Bay Indies: MOVING: HOUSEFULL TO GO! King BR set bed, d resser armchair table, $350; 12pc. sectional sofa $25/per piece, DR Table $75; Kitchen ware, Piano $400. Much more. 6020 AUCTIONS BI C Y C LE 20 1 6 New Belgium Cruiser New 1/2 price.Text for info. $350 770-235-5085 CURL BAR 10 lb we i g h ts $20 941-286-1170 ELE G ANT S TAND 3tier frosted tempered glass $40 941-286-1170 6025 ARTS AND CRAFTS A RT EA S EL Ex lg clipboard $20 941-286-1170 FRAME 26X26 Walnut, glass, mat and print $20 941-575-8881 6027 DOLLS ALEXANDER DOLL 8Ž re d boy MIB original w/doll stand $25 941-828-1411 CO MP OS ITI O N D O LL sleep eyes-original mohair wig slight 14Ž crazing $25941-828-1411 D O LL 1 8 Ž SC ARLETTFranklin Mint porcelain doll mint condition $90, OBO 941-828-1411 D O LL madam alexander Lucinda vintage 13Ž all original clothes $40, 941-828-1411 RA G D O LL ANTI Q UE hard to find large 40Ž tall 1940s $25 941-828-1411 6030 HOUSEHOLD GOODS A / C UNIT FREE S TANDIN G PIC AVAILABLE $100 941-743-0399 A IRBED, Q UEEN 22 Ž HI G H, NEW IN BOX $80 941-5051492 BED FULL s i ze b ox spr i ng N o mattress ,steel frame & pine head board $25 941-214-8188 BED T O PPER King-size Foam egg crateŽ $5 941-276-1881 BREADMA C HINE Panasonic Bakery Machine W/B $45, OBO 941-743-0399 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C A S T IR O N pans griddles, 8, 6 Griswold 8 has crack $30 941-286-1170 C A S T IR O N PAN S griddles, 8 6Griswold 8 has crack $30 941-286-1170 6030 HOUSEHOLD GOODS C EILIN G FAN Hampton 5 2 Ž 5 Blade 4 lights Like New $45 941-697-0673 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 COOLER SET : L g, S m, B everage,2 mugs Rubbermaid NEW 5pc/ $25 941-276-1881 DRUM F O R RAIN BARREL, 55+Gal Fiberglass(?). Just add a Faucet $31 352-256-7133 ELE C TRI C S KILLET G E Excellent condition w/book. $45 941-743-0399 END TABLE S S ALE-wood & glass-brown & white like new $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 set w/ SCREEN, black wrought iron, A+, $125 941-743-2656 FL OO R FAN Wind tunnel 26Ž Powerful Like New $35 941-697-0673 FL OO R MIRR O R w/ wood trim. 5 high $50 239-895-5733 F O LDIN G FABRI C cutting table on wheels, 36x60. $65 941-408-6564 FRAMED PAINTIN G beauti f ul art, fantastic buy, must see! $165 941-639-1517 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 KIN G BED, B O X S PRIN G MEMORY FOAM TOPPER EXC. COND. $499 941-505-1402 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/lnew $60, 941-426-4151 MIRR O R beveled glass. 3Lx2Žw. New in pkg. $35 941-235-2203 MR. CO FFEEMAKER 1 2 cup programmable black & stainless exc cond $20 941-276-1881 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O RIENTAL RU GS 2 pink/beige plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 O UT D OO R f urniture and rugs, Lamps $50; picture frames $4.00 717-880-2952 PULLIN G C ART Wood & S teel Play cart on 4 wheels pulling handle $28 941-697-0794 S EWIN G MA C HINE  M O M S 1918Ž Singer w/ cover Original finish $75 941-268-0316 STEAM CLEANER O rec k H ar d floors, carpet, fabrics, A-1 cond $100, OBO 941-740-0357 STEP LADDER 6 Fib erg l ass 225 lb. Capacity Type II Good cond $34 941-697-0794 WICKER CHAIRS (2) tan c l ot h seats, VGC $50 941-505-1492 6030 HOUSEHOLD GOODS THR O W PILL O W S print w/solid reverse white cut lace trim NEW pr/ $10 941-276-1881 T OO L C HE S T C ra f tsman on rollers, 18Žx27Žx28Ž $50 941-505-0537 W I C KER TABLE 4 2 Ž glass top wicker table, VGC $30 941505-1492 6035 FURNITURE A IR MATTRE SS / Air com f ortFoundation King Looks like new. $200, OBO 941-485-0681 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 TWIN KING KOIL N ew, Mattress, Box and Frame half re tail price $300 954-642-6599 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDROOM FURNITURE Dress/ mirror, chest of drawers and 2 night stands. All in good condition. $200, OBO 941-698-1655 BEDR OO M S ET TEAK, King size BR set 5 pc., 2 chests $475 941-575-7244 BEDR OO M S ET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $150 941-202-9172 CHAIRS TWO Hi tc h coc k straight chairs with web seating. $100 239-895-5733 C HINA C L OS ET Metal Frame, all glass, 5 shelves, Good Con dition $50, OBO 941-833-4322 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 CO FFEE TABLE + 2 tiered end tables, solid fruitwood, leather top, $295, OBO 941-740-0357 COFFEE TABLE w i c k er, g l ass top, $40 941-661-2667 CO U C H ITALIAN Leather, G old Mustard Color $125 941-629-3598 CO U C H LA-Z-B O Y tan aqua brown stripe. Very good condition $200, OBO 941-255-1025 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 DINING ROOM SET w/ 4 Chairs & 24Ž Leaf. Custom Made. $350 941-626-5481 DININ G TABLE 6 Tall back leather chairs included $195, OBO 941-979-5077 ELEGANT STAND 3 t i er f rosted tempered glass 22x24x48 $40 941-286-1170 HIGH TOPTABLE Glass top 36Ž w/ 4 stools & cover. $125, OBO 941-698-4244 I BUY FURNITURE Or anything of value! 941-485-4964 LIVING ROOM FURNITURE Square Glass Coffee Table and 2 matching end tables. All in good condition. $150, OBO 941-698-1655 L O VE S EAT Burgundy, plethora, good condition $50 941-833-4322 L O VE S EAT LA-Z-B O Y reclining beige loveseat. Good condition. $150, OBO 941-255-1025 MATTRE SS Q UEEN, S erta Ultra Luxury Firm good clean cond $45 954-642-6599 MATTRESS T w i n. good condition$50 941-257-5500 BED MATTRE SS & B O X $100 941-629-5550 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PUB TABLE WITH 6 chairs. Ex cellent cond. $450 941-626-9251 RE C LINER EX C ELLENT cond! med. brown $70 941-661-2667 RE C LINER LA-Z-B O Y aqua, no wear, works, needs cleaning $50, OBO 941-255-1025 R OC KER Nichols & S tone m f g. solid maple. ex. c $125 941-235-2203 R OC KER RE C LINER king size Nice cond. $300/obo 941-539 4178 SIDE + PLANT TABLES wroug h t iron & wood, 9 various styles from $15 941-743-2656 SO FA WITH O TT O MAN FL Style Excellent cond. $175. 941-626-9251 S WIVEL R OC KER w/ f ootstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 T O Y C HE S T/BEN C H Cherry Wood 16Žx 32Žx 14 $35 941-505-0537 6035 FURNITURE TV CONSOLE d ar k woo d Glass doors.new was 300. $85 941-235-2203 6040 TV/STEREO/RADIO TV 14Ž PANASONIC WITH VCR, GOOD FOR RVS $35 941-257-5500 6060 COMPUTER EQUIPMENT IPAD 1 S T G eneration (20 11 ) Excellent cond. with case $50 941-575-7556 PRINTER EP SO N 2 54 0 SC AN FAX COPY NEEDS INK $10 941-575-8881 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C HAIN S AW S 4 vintage Homelite parts saw only not running $35 941-214-8188 FARM T OO L S Primitive vintage Sickle,Scythe & Saw man cave $50 941-214-8188 HUMMEL FIGURINE #178 THE PHOTOGRAPHER, mint bargain! $75 941-639-1517 LEN O X,FENT O N, C arnival, DEPRESSION mint pcs & more! ea $15 941-639-1517 MIRR O R S VINTA G E 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 VINTAGE LIFE MAGAZINES plus other collectible publications $6 941-639-1517 6090 MUSICAL Y AMAHA P-45 Piano Yamaha piano, brand new, used once, $425, OBO 941-786-1580 6095 MEDICAL DELUXE S EATED WALKER NEW. HAND BRAKES $80 941-473-4168 LUNG CANCER? And age 60+? You and your f amily may be entitled to significant cash reward. Call 855-259-0557 for info.No risk. No money out of pocket. M O BILITY SCOO TER 3 wheel good cond. $300 941-4845511 6100 HEALTH/BEAUTY BATHR OO M SC ALE taylor mfg. Ex.cond. up to 280 pds. $25 941-235-2203 6110 TREES & PLANTS BANANA TREE 3 -5 beauti f ul tropical, edible fruit,3 gal pot $8 941-258-2016 BEAUTY BERRY, S now Tree, Tamarind, Orchid tree 3 gal pot $8 941-258-2016 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 S TAR JA S MINE 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 6125 GOLF ACCESSORIES GO LF BA G Brand New, Naples Bay, tan/navy, lots of storage & pockets $150 941-740-0357 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS CURL BAR 10 lb we i g h ts $20 941-286-1170 INVERSION TABLE Iron Man, in new condition $100 941-505-1492 TREADMILL SMOOTH Fitness 7.35R original price 1600. Like new. Must sell. $350, OBO 941-698-1655 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

PAGE 29

The Sun /Wednesday, July 4, 2018 www.yoursun.com E/N/C Page 29 CLASSIFIEDS 13 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 NFL TB Jersey New Licensed 1/2 price #80 Howard Text for info $50 770-235-5085 TENNIS RACKETS W oo d 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 G UN S AFE holds 20 ri f les. $400/obo 941-626-9251 6133 HUNTING & FISHING SUPPLIES FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 SO REL S N O W B OO T S m/s10 like new $40, OBO 941-426-4151 6135 BICYCLES/ TRICYCLES 3 WHEEL bike $ 1 2 5 941-421-2704 3 WHEELER good looking smooth riding 3 Wheeler only $185 941-474-1776 BI C Y C LE 20 15 C ollector New Belgium Bike New Text for Info $300 770-235-5085 BICYCLE 2016 N ew B e l g i um Cruiser New 1/2 price. Text for info. $350 770-235-5085 BI C Y C LE C annondale. 54cm. mens ultegra. $450 941-235-2203 BI C Y C LE LIFT Up to 5 0 lbs nib $15 941-286-1170 BIKE 2 1 S peed, Fuji Crosstown, Fenders, Speed Computer $100 941-505-2063 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 MT. BIKE Hu ff y 26 Ž 1 0 speed, real nice, Teal $25 863-494-5918 RE C UMBENT BIKE Re Bike very comfortable w/great back support $195 954-642-6599 6140 PHOTOGRAPHY/ VIDEO TELE CO NVERTER 2 X f or Olympus OM1 camera w/orig case-mint! $45 941-639-1517 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 CHAIN SAW J onsere d P ro SP 49 ccs 16  bar & chain great deal $75 941-214-8188 CRAFTSMAN 22ŽPUSH MOWER 4.5hp $65, OBO 941-485-0681 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 ENGINE 24HP B r i ggs & S tratton Horizontal. $350. 941-743-8243 LAWN CHIEF Ridi ng L awn Mower 12.5hp 38Ž deck $225, OBO 941-485-0681 LAWNMOWER SP TB240 160cc 21Žcut $175, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 MOWER ZERO T urn 50Ž T roy Built Club Cadet 22 HP Mustang RZT $500 941-235-0390 POLY TOW L awn R o ll er A gr i Fab 18 by 48-Inch $125, OBO 941-662-7644 PRESSURE WASHER Excell Honda 2700 psi $220, OBO 941-485-0681 RIDER LAWN mower snapper rear engine 12hp 30 in mulch 1 owner $475 941-625-7135 TORO PUSH mower bl a d e sharp new air filter clean carb oil runs good $60 941-473-2424 6161OUTDOOR LIVING CORN HOLE G ame Vi ctory T a il gate 1/2 price text for info new in box $100 770-235-5085 GRIZZLY COOLER N ew 40 qt. lifetime warranty 1/2 price text for info $200 770-235-5085 PATIO SET Gl ass, 45Ž roun d + Chairs with Cushions Good cond $79 941-697-0794 6161OUTDOOR LIVING 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 DRAIN R OC K 3 /4 approx 1/ 8 yd (2 commercial wheelbarrows) $10 941-276-1881 ENGLISH DOORS 2 sets, eac h set 80x62 white, hardware incl $75 941-268-0316 HURRICAN PANELS meta l 21-84Ž, various sz mount hdw. $350 941-625-8827 HURRI C ANE ALUM. S hutters 15ŽW panels various lengths. $4/lineal ft. $4 941-214-8689 RU S TI C BAY 6 x 2 4 wood like tile. jemjasmin1@gmail.com $130 941-208-2542 SAWMILLS FROM ONLY $4397.00 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock ready to ship. FREE info/DVD: www.NorwoodSawmills.com 1-800-567-0404 Ext. 300N. 6190 TOOLS/ MACHINERY 2 WHEEL Hand Truck ideal f or moving appliances and large furniture $60 941-474-1776 BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 LADDER 1 0  f iberglass heavy duty 300# capacity step ladder $100 941-769-2336 L O ADIN G RAMP S Haulmaster 1000 lb capacity 6 X 9Ž. Used only once $50 239-895-5733 PRE SS URE G AU G E S f or 1/4Ž Pipe $10 941-697-0940 RAM S ET C EILIN G master model L1600 w/case & acc $30, OBO 941-426-4151 SNAPON 1/2Ž b attery i mpact wrench $250 941-474-2490 TABLE S AW 1 0 inch with dust bag $180 941-268-5872 T OO L C HE S T C ra f tsman 8 drawer 12Žx26Žx18Ž $35 941-505-0537 V ALVE S G ENERAL Purpose Solenoid 110V 1/2Ž to 3/8Ž Pipe Size $15 941-697-0940 W ALLPAPER TABLE 6 Lx 2 W WITH TOOLS GD COND $75 941-202-9172 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE C ABINET 5 drawer legal with lock & key tan color $125 239-895-5733 HAN G IN G F O LDER S Legal size (100 Qty) $25 239-895-5733 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. RAGDOLL & HIMAYLAN KITTENS, Blue Point & Seal Point Health Certs, 10 weeks, $400.941-685-1613 TABBYM anx ma l e neutere d seeks love & new home. Tortioseshell female, gorgeous also homeless. Must see my kittens I rescued. Have Cat Mobile Willl travel! Call 941 270-2430. 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. Y ORKIEPOO MALE puppy, 9 wks, loving, & cuddly. $500 517-677-1385 6236 PET SUPPLIES & SERVICES 120 G A quar i um 3 fil ters + CABINET + acc $250, OBO 772-828-9423 AQUARIUM 60 ga l fil ters, cabinet + acc $125, OBO 772-828-9423 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 FREEZER Ni ce, Whi te, $100 (941)763-4818 deliver y avail. 6250 APPLIANCES A IR CO NDITI O NER Window air Whirlpool w/remote $75 941268-0934 DI S H WA S HER Kenmore newer remodel replacement $95, OBO 941-979-5077 ELE C TRI C RAN G E G lass top remodel replacement White $60, OBO 941-979-5077 FREEZER 13 7 f t F r i g id a i re good condition white $75, OBO 772-828-9423 FRID G E P O RTABLE GE 5 CU.FT. RUNS GOOD $50 941-202-9172 FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 RAN G E G E C onvection 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 PERFE C T FOR A DORM ROOM E/X $75 941-743-0399 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. WA S HER WHITE KENM O RE WORKS $150.00 9412490866 WINDOW AC 18 000 BTU LG with remote New still in box $500 $100 below cost(941)-637-7498 1984 MERCEDES 380SL Silver Blue, hard top & new convert navy top. Excel body & mechan. cond. Garaged. 98K. Reduced to $8,000. 941-661-4169 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 ADVANCED AUTO PARTS $81.00 on card, will sell for $75 941-208-2542 AREA RUG 8 x 11 INCL RUN NER 3x5, WINE/MULTI $75 941-202-9172 BATTING HELMETS O r i o l e & 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 BOX SPRING an d mattress twin. Ex. $50 941-875-1519 COFFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 CO NFEDERATE FLA G new-never flown-3x5 great shape $15 941-445-5619 GENERATOR SPORTSMAN 2000w New with cover $200 941-423-2585 WHITEWALL BIKE TIRES (2) 26Ž Cruiser $10 863-494-5918 6260 MISCELLANEOUS FOR SALE FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 HAND TRU C K new wheels good shape $25, OBO 941473-2424 HURRI C ANE PANEL S metal,21-84Ž,various sz, mount hdw. $350 941-625-8827 M O EN BATHR OO M FAU C ET CHROME SINGLE LEVER NEW IN BOX $30 941-202-9172 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 TIRES MICHELIN 2 N ew P235/50R18 97V. 0 miles. $175, OBO 941-889-7472 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 6998 BARGAIN BUYS PAITIN G AUT O M 42Žx32Ž Beautiful Frame $50, OBO 941-575-0690 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 20 14 BUI C K EN CO RE C 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 20 1 6 BUI C K C A SC ADA $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 2014 BUICK LACROSSE $18,990 4Dr fwd white 26,682Mi, 844-468-0509 DLR 7030 CADILLAC 2014 CADILLAC SRX $25,990. WHITE, 24K MI. 855-280-4707 DLR 20 17 C ADILLA C XT5 $39,990. WHITE, NAV, 8,027 MI. 855-280-4707 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 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 C HEVY S ILVERAD O $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 C HEVY S UBURBAN Z71$10,900,loaded 114,000 K MI 844-467-9795 DLR 2016 CHEVY IMPALA LIMTD LT $11,759 4Dr SE, BLK 44,412 MI 844-467-9558 DLR 20 1 3 C HEVY 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 20 17 C HEVY C RUZE LT $13,500 44K MI 844-467-9795 DLR 20 14 C HEVY V O LT $ 14, 00 1 39K MILES, 2 dr Hatchbk red 844-467-9558 DLR 20 1 6 C HEVY E Q UIN O X $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 20 15 C HEVY IMPALA $18,990, 4Dr Sedan Ls 30,089 m 844-468-0509 DLR 20 15 C HEVY E Q UIN O X $18,990, FWD, 40,598 MI 844-468-0509 DLR 20 14 C HEVY C AMAR O 1LT, $19,476. 39K MILES, 2 dr coupe 844-467-9558 DLR 20 14 C HEVY C AMAR O 1LT $19,476 2Dr CPE Black 38,755 MI 844-467-9558 DLR 20 14 C HEVY C AMAR O LTRS$19,900 LOADED 76K MI 844-467-9795 DLR 20 1 8 C HEVY E Q UIN O X LT 1LT $25,124. 13k miles, Gray. 844-467-9558 DLR 20 1 6 C HEVY S ILVERAD O 1500 $31,990, 4X4 66,949 m 844-468-0509 DLR 20 1 6 C HEVY CO L O RAD O $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 20 1 6 C HEVY CO RVETTE STINGRAY $54,990. BLUE, 6,793 MI. 855-280-4707 DLR 2016 CHEVY CORVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 2014 CHEVY TRAVERSE LS 17,900,72k MI 844-467-9795 DLR 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2006 CHRYSLER PACIFICA $5,995 4DR, 124,781 MI 866-726-8593 dlr 2013 CHRYSLER 300M $10,911. WHITE, NAV, 70K MI. 855-280-4707 DLR 2015 KIA OPTIMA LX $13,384 30k miles, 4dr sedan 844-467-9558 DLR 2016 CHYSLER 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 2016 CHRYSLER 200 Li mited $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 2012 CHRYSLER 300 S $17,900 Loaded 78,000 MIL 844-467-9795 DLR 20 1 6 C HRY S LER 200 S $17,995 Conv 24,000 MI 866-726-8593 dlr 20 1 3 C HRY S LER 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 7050 CHRYSLER 2018 CHRYSLER 300 LIM ITED $22,343. 21k mi.,bright white 844-467-9558 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2006 DODGE RAM 1500 $7,900 V8, 95K miles, 2 door automatic, runs great. White/Silver 941-257-8592 20 1 3 D O D G E limited $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 20 15 D O D G E DART G T $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 20 17 D O D G E J O URNEY S XT $16,241. 36k miles, Red SUV 844-467-9558 DLR 20 14 D O D G E C HAR G ER $16,995 4DR SE BLACK 24,951 mil 866-726-8593 DLR 20 1 6 D O D G E C ARAVAN $18,900 15K MI 844-467-9795 DLR 20 17 D O D G E G RC ARAVAN $21,800, PASS VAN 26,613 mil 866-726-8593 DLR 20 17 D O D G E J O URNEY $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 20 14 D O D G E DURAN GO $27,990, 4Dr 4X2 SPORT U 42,304 MI 844-468-0509 DLR 20 15 D O D G E DURAN GO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 20 1 6 D O D G E RAM Laramie $32,252, 4Dr Crew Cab 40,922 MI 844-467-9558 DLR 20 17 D O D G E DURAN GO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 20 15 D O D G E J O URNEY CALL FOR PRICE!! WHITE 30,778 mil 866-726-8593 DLR 7070 FORD 20 17 F O RD MU S TAN G E CO BOOST PREMIUM $24,749., 3k mi., 844-467-9558 DLR 1 99 7 F O RD EXPEDITI O N $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 200 5 F O RD E CO LINE EVAN $6,900 PASS VAN 85,867 mil 866-726-8593 DLR 2008 F O RD E SC APE $6,990, 4DR 4X4 175,293 mi 844-468-0509 dlr 20 1 3 F O RD F OC U S $8,990. RED, SE, 73K MI. 855-280-4707 DLR 20 14 F O RD F OC U S S E $9,799. 49k miles, Tuxedo black 844-467-9558 DLR 20 15 F O RD F OC U S S E $11,788 4DR SE, WHITE 25,241 M 844-467-9558 DLR 20 1 3 F O RD FU S I O N S E $11,995 SEDAN, 82,738 MIL 866-726-8593 DLR 2012 FORD MUSTANG $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 20 1 0 F O RD TAURU S $11,995 sedan78,641 MIL 866-726-8593 DLR 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 20 17 F O RD F OC U S S E $15,900 SEDAN7,214 MI 866-726-8593 DLR 2013 FORD EDGE $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 2017 FORD FOCUS S $15,995 Sedan 9,391 MI 866-726-8593 DLR 2017 FORD FOCUS S $16,995 Sedan 620 MI 866-726-8593 DLR 2013 FORD TAURUS $17,400 sedan28,213 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 2017 FORD ESCAPE SE $18,296 30k miles, Gray SUV 844-467-9558 DLR

PAGE 30

Page 30 E/N/C www.yoursun.com The Sun / Wednesday, July 4, 2018 CLASSIFIEDS 14 7070 FORD 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 2017 FORD ESCAPE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 2015 FORD C MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 20 1 2 F O RD EXPEDITI O N $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 20 15 F O RD ED G E S EL $21,556 4DR SE SILVER ,, 33,662 M 844-467-9558 DLR 2015 FORD TRANSIT 350 $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 20 1 6 F O RD E SC APE S E $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 20 1 6 F O RD F-15 0 $2 7, 99 5 PICKUP TRUCK, 41,660 MIL 866-726-8593 dlr 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 2017 FORD FUSION SE $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 20 17 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 2016 FORD F 350 $29 995 CAB CHASSAIS 8,879 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $29 99 5 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 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 2015 FORD EXPEDITION $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 2015 FORD F 150 $32 995 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 2017 FORD EXPEDITION $33,500 4dr SUV red 16,043 mi 866-726-8593 dlr 2015 FORD F 150 $33 500 PICKUP TRUCK, 66,486 MIL 866-726-8593 dlr 20 17 F 2 5 0 4x4 G A S $33,900, Super CREW 20K MI 844-467-9795 DLR 2018 FORD F 150 $33 995 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 2017 FORD FLEX $33 995 Limited, Wagon 10,906 MI 866-726-8593 DLR 2016 FORD MUSTANG $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2016 FORD F 250 $33 995 PICKUP TRUCK, 6,322 MIL 866-726-8593 dlr 2016 FORD EXPLORER $33,995 4DR WAGON, 27 116 MI 866-726-8593 dlr 7070 FORD 2016 FORD F 250 $34 995 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 2017 FORD EDGE SPORT $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 20 1 6 F O RD F-15 0 $38 ,5 00 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 2018 FORD F 250 $38 995 PICKUP TRUCK, 17,683 MIL 866-726-8593 dlr 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 20 17 F O RD FLEX $ 4 0 99 5 Limited, Wagon 159 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,995 4DR WAGON, 14,820 MI 866-726-8593 20 15 F O RD F-15 0 $ 41, 990 4X2 SUPERCREW 29,706MI 844-468-0509 dlr 20 1 6 F O RD EXPL O RER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2017 FORD F 150 $44 995 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 4 6 99 5 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 CAB CHASSAIS 14,959 MIL 866-726-8593 dlr 20 1 2 F O RD F-45 0 $ 4 8 ,5 00 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 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 2017 FORD F 350 $51 995 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 2015 FORD F 150 $53 995 PICKUP LARIAT, 2,625 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 2017 FORD EXPLORER $55,005 4DR WAGON, 12 MI 866-726-8593 2017 FORD EXPLORER $55,025 4DR WAGON, 70 MI 866-726-8593 2018 FORD F 250 $61 995 PICKUP TRUCK, 5,275 MIL 866-726-8593 dlr 2017 FORD F 250 $63 995 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr 2010 FORD CROWN VIC 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 2009 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2008 FORD EDGE SEL 44K MILES, 1 OWNER IMMACULATE MATTAS MOTORS941-916-9222 DLR 2008 FORD EDGE CALL FOR PRICE!! 4DR, WHITE 105 230 MI 866-726-8593 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2003 F O RD F OC U S S E 4 CYL. AUTO. EXTRA CLEAN MATTAS MOTORS 941-916-9222 DLR 2002 FORD TAURUS SES, 1 owner, 87K, All Power, Leather Interior, very clean! $3400 OBO 941-979-6234 7075 GMC 2013 GMC SIERRA 1500 $24,930. 4Dr 4Dr Crew Cab 56,988 mi, 844-467-9558 DLR 2015 GMC SIERRA 1500 $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 2017 GMC SIERRA $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 2015 JEEP RENGADE $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 2016 JEEP RENEGADE $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 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $28,500 55,476mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $28,655, Unlimtd sp 4Dr suv, White 844-467-9558 Dlr 20 1 6 JEEP WRAN G LER $33,995 6,145 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,995 7,946 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $41,500 9,547 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $51,888 22,386mil 866-726-8593 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2015 LINCOLN MKC $17,900 SELECT LOADED 82K mil 844-467-9795 DLR 2017 LINCOLN MKC wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 2017 LINCOLN m k c se l ect $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 7100 MERCURY 2007 MERCURY GRMARQUIS$4,900, 85K MI 844-467-9795 DLR 7130 PONTIAC 2001 PONTIAC 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.com 7145 ACURA 20 1 6 A C URA RDX 4Dr FWD $30,990 Gray 51,463Mi, 844-468-0509 DLR 7148 BMW 2013 BMW 535I $19,900. BLACK, NAV, 89K MI. 855-280-4707 DLR 20 1 6 BMW X 3 $21,950 WHITE METALLIC, 56K MI 855-481-2060 DLR 20 14 BMW 328 I $2 1, 99 5 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 20 15 BMW MINI COO PER $22,990 2Dr Conv 5,704Mi, 844-468-0509 DLR 20 15 BMW 328 I $2 4, 99 5 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 20 15 BMW X5 $28 99 5 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 2016 M2 COUPE $44 900 LOMNG BEACH 22,634 Mi 866-726-8593 DLR 7160 HONDA 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 2010 FORD FLEX $8,977 BLUE METALLIC, SEL 128K MI 855-481-2060 DLR 2008 H O NDA C IVI C EX NAVIGATION $9,412, 29k miles, 844-467-9558 DLR 2011 HONDA CIVIC $9,877 METAL METALLIC, LX 63K MI 855-481-2060 DLR 2013 HONDA FIT $9 900 53K MI 844-467-9795 DLR 2010 HONDA ACCORD 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 2016 HONDA 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 1 3 H O NDA C RV $14,911 SILVER, EX-L, AWD, 69K 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 2014 HONDA CR V LX $15,989. 44K MILES, GRAY 844-467-9558 DLR 2012 HONDA C r-v $15,990 4DR FWD Black 76,491 m 844-468-0509 dlr 2014 HONDA CR V EX $16,253., 53k miles, Blue 844-467-9558 DLR 2015 HONDA CR V LX $16,460 4DR SUV 24,852 MI 844-467-9558 Dlr 2015 HONDA ACCORD LX $16,598. 15K MI., 4DR WHITE 844-467-9558 DLR 2016 HONDA CIVIC LX $16,970. 18k miles, White Orchid 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 2016 HONDA HR V EX $17,980 35k mi., 4dr SUV 844-467-9558 DLR 2016 HONDA ACCORD 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 20 15 H O NDA A CCO RD $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 2014 HONDA ODYSSEY EX-L$19,944 4DR PASS VAN 66,215 M 844-467-9558 DLR 2016 HONDA CIVIC EX L $19,986. 21k mi., White 844-467-9558 DLR 2016 HONDA ACCORD EX $20,892. 21K MI White orchid Pearl 844-467-9558 DLR 2016 HONDA CIVIC $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 7160 HONDA 20 1 6 H O NDA C R-V $21,877 SUNSET PEARL, EX 32K MI 855-481-2060 DLR 2016 HONDA ACCORD $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 2015 HONDA CR 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 20 1 6 H O NDA C R-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 2015 HONDA ODYSSEY $22,950 SMOKY TOPAZ, EX-L, 35K MI 855-481-2060 DLR 2016 HONDA ACCORD $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 2015 HONDA ODYSSEY $23,950 ALBASTER SILVER, 40K MI 855-481-2060 DLR 2015 HONDA CR 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 2016 HONDA PILOT $24,950 DARK CHERRY, EX 41K MI 855-481-2060 DLR 2016 HONDA PILOT $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 2016 HONDA ODYSSEY 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 2015 HONDA ODYSSEY $30,990 Pass Van 46,616 m 844-468-0509 dlr 7163 HYUNDAI 2002 HYUNDAI SANTA FE $4,990 4Dr AWD Blue 844-468-0509 dlr 2010 HYUNDAI SONATA $8,900 79K MI 844-467-9795 DLR 2008 HYUNDAI SONATA GLS $8,900 Latitude 53K MI 844-467-9795 DLR 20 11 HYUNDAI TU CSO N $9,990. SILVER, 114K MI 855-280-4707 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 2011 HYUNDAI SONATA $12,990 4DR SEDAN SE 87,127 m 844-468-0509 dlr 2017 HYUNDAI SONATA $14,573. 41k miles, Silver 844-467-9558 DLR 2015 HYUNDAI TUSCON $14,900 Latitude 34K MI 844-467-9795 DLR 2016 HYUNDAI TUCSON $15,990. RED, 36K MI 855-280-4707 DLR 2017 HYUNDAI TUCSON SE $16,412 4DR SUV 35,505 M 844-467-9558 DLR 2017 HYUNDAI ELANTRA $16,990 4DR HATCHBACK 37,065 m 844-468-0509 dlr 2017 HYUNDAI TUCSON $17,358 4DR SUV 22,072 M 844-467-9558 DLR 2017 HYUNDAI SONATA SE 14,900, 42K MI 844-467-9795 DLR 7165 INFINITI 2009 INFINITI G37 CONVERT $14,279., 88k mi., Sky 844-467-9558 DLR 7175 JAGUAR 2011 JAGUAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2006 KIA AMANTI $ 5, 900 82k MI 844-467-9795 DLR 2011 KIA SORENTO $7,987 DARK CHERRY, EX 138K MI 855-481-2060 DLR 20 1 3 KIA O PTIMA S X $12,549 4DR SE 62,857 M 844-467-9558 DLR 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 2014 KIA OPTIMA $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 20 1 6 KIA S ED O NA $20,990 Pass. Van 39,431 Mi 844-468-0509 dlr 20 1 6 KIA F O RTE LX 11,900,12k MI 844-467-9795 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2003 LEXU S GS300 Loaded $6,900, Extra Clean 110,000 K MI 844-467-9795 DLR 2003 LEXUS ES 300 $6,990. WHITE, 130K MI. 855-280-4707 DLR 2009 LEXU S RX3 5 0 $14,990. TRUFFLE, NAV 86K MI. 855-280-4707 DLR 2004 LEXUS LS 430 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $17,911. BLACK, CERT, 59K MI. 855-280-4707 DLR 2008 LEXUS LS 460 $17,990. SILVER, NAV 65K MI. 855-280-4707 DLR 2014 LEXUS ES 350 $24,911. SATIN, CERT, NAV, 26K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $31,911. BLACK, CERT, NAV, 32K MI. 855-280-4707 DLR 2013 LEXUS IS 250C $31,990. RED, CERT, NAV, 27K MI. 855-280-4707 DLR 20 1 6 LEXU S E S 3 5 0 $34,911. BLACK, CERT, NAV, 17K MI. 855-280-4707 DLR 2015 LEXUS RC 350 $35,990. SILVER, CERT, NAV 27K 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 GRAND 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 2014 MERCEDES BENZ $20,900,C250 28K MI 844-467-9795 DLR 7192 MINI COOPER 2014 MINI COOPER COUPE $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 2016 NISSAN SENTRA S $11,254 4Dr SE, 34,375 MI 844-467-9558 DLR 2014 NISSAN ALTIMA 2 5 SV $12,817., 41k miles, Silver. 844-467-9558 DLR 2013 NISSAN ROGUE S $12,900 53k MI 844-467-9795 DLR 2015 NISSAN PATHFINDER S $15,993. 4Dr Suv, Red 49,125 mi, 44-467-9558 DLR 2017 NISSAN ROGUE SPORT S$16,463 4DR SUV 19,573 MI 844-467-9558 Dlr 2017 NISSAN ROGUE SV $18,385. 31k miles, Silver 844-467-9558 DLR 20 1 6 NI SS AN R OG UE $18,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 2017 NISSAN MURANO $26,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 7205 SPORTS CARS 20 14 TE S LA M O DELS $59,990. RED, NAV, 5,581 MI. 855-280-4707 DLR 7207 SUBARU 2013 SUBAR u OUTBACK $16,900 AWD Loaded 844-467-9795 dlr

PAGE 31

The Sun /Wednesday, July 4, 2018 www.yoursun.com E/N/C Page 31 CLASSIFIEDS 15 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 $3,850 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 20 1 3 T O Y O TA PRIU S 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 15 T O Y O TA C AMRY S E $15,900 34K MIL 844-467-9795 DLR 20 1 2 T O Y O TA VENZA $15,990. RED, LTD, 78K MI. 855-280-4707 DLR 20 1 3 T O Y O TA RAV 4 LIMITED $17,736. 58k mi. 844-467-9558 DLR 2015 TOYOTA RAV4 $17,911. RED, LE, AWD, 23K MI. 855-280-4707 DLR 20 1 2 T O Y O TA VENZA $18,990. RED, LTD, 46K MI. 855-280-4707 DLR 20 14 T O Y O TA RAV4 $19,990. WHITE, LTD, AWD, 37K 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 15 T O Y O TA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR 20 1 2 T O Y O TA C AMRY S E 10,900,89K MI 844-467-9795 DLR 7220 VOLKSWAGEN 2016 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 20 14 VW JETTA 2 0 L 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 2015 VW JETTA 1 8T 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 20 1 6 VW GO LF G TI S E w/ performance pkg. $21,201., 50k mi, silver 844-467-9558 DLR 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 2017 FIAT 124 SPIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 I BUY SC RAP CARS & TRUCKS Edward 941-456-1342 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES S WAMP BU GG Y S EAT S 2 Bucket Van seats Ex cond. $150/ pair 941-661-2667 7290 VANS 2013 CHRYSLER TOWN & COUNTRY $14,500 FIRM! Like New! Only 46K miles! Must SEE! 941-505-8889 7290 VANS 2017 KIA SEDONA 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 20 15 D O D G E G rand C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS CLASSIC 1987 FORD F-150 $1,995 OBO, Lariat with buddy seat. 513-253-1922 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 1997 FORD F150 S uperca b $3800. Body & exterior excel lent shape. 49k miles on motor. 22Ž Boss Rims w/ Cooper XST tires. Call 941-456-5198 2009 CHEVY AVALANCHE LT $18,500 Leather, Black 70,000mi, excellent condition 941-276-5307 20 1 6 T O Y O TA 4-RUNNER $29,911. WHITE, NAV, 20K MI. 855-280-4707 DLR 20 15 T O Y O TA TA CO MA $29,990. BLACK, 4DR, 4X4 28K MI. 855-280-4707 DLR 2016 FORD F-150 $33,000 Crew Cab, Lariat, White Platinum Metallic, Med Gray Int., Liner & Cover, ext warranty. 734-634-8829 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 2009 LAND R O VER $17,911 GRAY, NAV, LR2 HSE, 133K MI 855-280-4707 DLR 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 33' CHRIS-CRAFTCOMMANDER338 W/ DUALSTATIONS, LRG.FLYBRIDGE, STATEROOMW/PRIVATEHEAD, (2) 5.7L MERCCRUISERS, 6.5 KW ONAN GENSET, (2) MARINEA/CUNITS,ETC.. GREATPARTY/LIVEABOARD BOAT. CALLOWNER@ 941-626-7038 $16,500. 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $6,000 717-386-1078 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 14 M C KEE Boat motor (Needs Starter) Iw you remove. $500 941-268-0934 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 7338 MARINE SUPPLY & EQUIP. TROLLING MOTOR G ra d y White Bow Mount $65 941-268 0934 BOAT LIFT : El evator b oat lif t $300 941-539-4178 O UTB O ARD M O T O R Li f t ( Davit ) SS Hoist with tackle. Like new $175 941-697-0940 MINN K O TA 2 4V 80 lb squik release. Good Con $200 941-575-7556 ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 230A FEMALE $85 941-697-0940 ELE C ADAPTER single pigtail 20A Male to 30A Female $40 941-697-0940 7339 CANOES/KAYAKS 14 O LD T O WN EX C UR S I O N II TANDEM KAYAK$350, OBO 203-668-7956 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR B O AT TRAILER G alvanized up to 16 boat $450 941-2680934 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 SCOO TER E-zip electric $2 5 0 OBO 941-627-0516 SCOO TER E-zip electric $2 5 0 OBO 941-627-0516 2004 HONDAGOLDWING $6,000. 95K Miles, Good Condition! 941-486-0858 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net C AR GO C RAFT HAULER S IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 Gerzenys RV WorldSERVICE, PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 7380 MOTOR HOMES / RVs WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 RV HOTLINE 1-877-684-5132 7380 MOTOR HOMES / RVs TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195941-202-6422WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM SAVE $$$HUGE CLEARANCE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 2008 COACHMAN Freelande r Model 2130, Qn Bed, Like New! 13K miles, 6L Chevy workhorse engine. All Available Options! $32,500, OBO 941-894-8005 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 T urnyou r trashinto cash! Advertise youryard sa l e! AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! TODAY Woodcarving, Woodcarving and Woodburning every Wed.8am to 12pm at the Cultural Center. Come and join in fun. Bev 764-6452 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 Pot Luck 1-4 Queen Hearts 6PM Open 10:30-7, S&H open mic Punta Gorda Elks, 11-2 Lunch; 11am Bar; 1pm Tiki; 4-7 July 4th Picnic; 2:30-5:30/Three of a Kind; 6-9/ Mixed Up Duo @25538 Shore PG 637-2606; mbrs&gsts 4th Celebration, July 4th Celebration. Live music 12 9, viewing of fireworks over Harbor 9 pm. Fishermens Village 639-8721 THURSDAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Jersey Beat Punta Gorda Elks, 11-2 Lunch; 3pm Tiki Open; 5-8 Dinner; 5pm PER Social; 6:30-8:30 Charity Bar Bingo@25538ShorePG6372606;members&guests Free Kids Lunch, FREE lunch for ages 18 & under. 11:30-12pm @ PC Library 2280 Aaron St. 941.764.5562. Sponsored by CCPS Champs Cafe Mahjong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, Ext. 451 Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Isles Yacht Club. The best place in PG to be at noon on Thursdays. 219-742-3287. Euchre Card Game, 2.50 per person to play. FRIDAY Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11am Nancy 627-4364 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Boomers Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Music by Escape @ 25538 Shore, PG, 637-2606; members & guests Free Kids Lunch, FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941-764-5562. Sponsored by CCPS Champs Cafe TODAY Line Dancing, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Rotonda Elks 4th, Open Noon to 7pm. Food tickets sold out. No other food served. Enjoy music by TAT2 4-7pm. Members & guests Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Rd. Come join us! July 4 Basket Raffle, VFW Aux. Basket Raffle 550 N. McCall Rd. Englewood July 4th 1:006:00p.m Food available Public Welcome. 941 474-7516 July 4 Family Picnic, 1-5 pm., New Hope Baptist Church, 2100 Englewood Road, 941-474-7647, Bring lawn chairs., Swinging Bridge free concert. AMVETS Grand Opening, New Post. 2 to 6. 3386 N. Access Road. music, food, beverages. Veterans, public welcome. 697-0070. Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. THURSDAY Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Open to all levels. Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:30-11:30am, Christ Lutheran Church, 701 N. Indiana Ave. Impvr/ intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Pickleball Open Play, Englewood Sports Complex, 941-8611980, 1-4p. $2 to play. BINGO 6:30PM, Public Invited! Bingo 6:30pm. Bar food available 5pm till close. Nice prizes Play 3 cards for $1 Rotonda Elks Male singers wanted, 701 N Indiana Ave, Englewood on Thurs. 6:30 pm for an evening of a cappella singing in the Barbershop style. 9413079825 FRIDAY Line Dancing, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Friday Dine & Dance, Chef Choice: Coconut Shrimp & reg menu 5-7:30pm Music: MC Squared 7-10pm Members & guests Rotonda Elks TODAY Firecracker 5K Run, Flat, fast 3.1 mile race. Water station along route. Starts 7:30am, Morgan Family Community Center, 429-7275 Amateur Radio Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW, Members & Guests, Hot Dogs & Burgers 12-2, Cyndies Drink of the Day 6-10, DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Parkinsons Boxing, No class. Enjoy your countrys Independence Day! AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily specials Great food Chase-the-Ace 6:30 7050 Chancellor Blvd NP 941-429-5403 Freedom Festival, Good food, lively entertainment, and a spectacular fireworks display. 6pm, North Port High School, call 429-7275 AMVETS 2000, Corn Hole Tournament @ 7pm Come & enjoy the fun Played inside 401 Ortiz Blvd NP 941-429-1999 THURSDAY Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic or a joke to share with the group. North Port VFW, Members & Guests, Euchre 12-4, Bingo 5pm, Bowling 6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominos have numbers not dots. Come & have fun. AMVETS 2000 Dinner, LAUX Country Style Ribs 4:30-7pm QOH @ 7pm Karaoke by Bobby O @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily Specials Fun Bowling, Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 Youth Boxing, USA Boxing coach. 6 p.m. Tues/Thurs. Morgan Center. Fundamentals. Work ethic. $10. 239-292-9230. NPBOXCLUB@ gmail.com FRIDAY Holy Name Bingo, 5-9pm San Pedro Activity Center Open to all Up to $1300.00 in cash prizes Non-Smoking Refreshments 941-429-6602 Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & 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 Life After Downton, Life After Downton, 7/6, 10:30-12:30. Join us for a cuppa tea & discussion. Ques? 941-861-5000. Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Come have a nice afternoon of cards. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS

PAGE 32

Page 32 E/N/C www.yoursun.com The Sun / Wednesday, July 4, 2018 16LOCAL SPORTS SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports Contact usBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Bryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. The Harold Avenue Recreational Center is hosting its annual summer basketball league again this summer. This coed league features kids from ages 4-18. The goal of the league is to provide a safe and fun learning environment for children of all ages to learn and play the game of basketball. The center also features a winter basketball league. For more information on the centers many activities, call 941-627-1074. The Recreational Center is located at 23400 Harold Ave., Port Charlotte, FL 33980.Court vision: Rec center offers basketball fun By TIM KERNSUN CORREPSONDENT PHOTOS PROVIDED BY TIM KERN Bodhi Robbins scores in close to the hoop. Marcus Nestor, 9, knocks down a long jump shot for his team. Left: Teegan Ryan makes a great pass down the court to his teammate near the basket. Left: Anthony Thiesen threads the needle with a no look pass through three defenders. Above: Coach Cookie Hall has been a xture at Harold Avenue Rec Basketball for 26 years. Sophia Bender makes a nice shot to help her team. 2 0 1 8 0 7 0 4 o t e n c 3 2 p d f 1 0 3 J u l 1 8 2 2 : 2 2 : 1 6

PAGE 33

The News Wire Wednesday, July 4, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Heavy rain forecast could complicate cave rescueHeavy rains forecast for northern Thailand could worsen flooding in a cave where 12 boys and their soccer coach are waiting to be extracted by rescuers. See page 8 WASHINGTON „ President Donald Trump spoke with three more potential Supreme Court candidates on Tuesday as a key senator privately aired concerns about one of the contenders. That follows four Trump interviews with judicial candidates a day earlier, as well as a conversation with Republican Sen. Mike Lee of Utah, who is not regarded as a top contender. An administration of“cial said Trump had spoken to seven candidates in total. These are very talented people, brilliant people,Ž Trump said during an appearance in West Virginia. Were going to give you a great one.Ž With trademark ”air, Trump has said hell announce his pick to replace retiring Justice Anthony Kennedy on Monday, choosing from a list of 25 candidates vetted by conservative groups. Top contenders include federal appeals judges Raymond Kethledge, Amul Thapar, Brett Kavanaugh and Amy Coney Barrett. Trump has also been consulting with lawmakers „ including Sen. Rand Paul, R-Ky., who has expressed reservations about Kavanaughs candidacy, according to a person familiar with the call. Paul has told colleagues that he wouldnt vote in favor of Kavanaugh if the judge is nominated, citing Kavanaughs role during the Bush administration on cases involving executive privilege and the disclosure of documents to Congress. Trumps choice to replace Kennedy „ a swing vote on the nine-member court „ has the potential to be part of precedent-shattering court decisions on abortion, health care, gay marriage and other issues. On Monday, Trump interviewed Kethledge, Thapar, Kavanaugh and Barrett, according to a person with knowledge of the meetings who was not authorized to speak publicly about them. The White House did not disclose Trumps additional conversations, but two other names considered top co ntenders are Thomas Hardiman, who has served with Trumps sister, now on senior inactive status, on the 3rd U.S. Circuit Court of Appeals in Philadelphia; and Joan Larsen, who serves on the federal appeals court in Cincinnati and previously served as a Michigan Supreme Court Justice. The president also spoke by phone with Lee on Monday, as “rst reported by the Deseret News and later con“rmed by the senators of“ce, which characterized it as an interview. Asked about the call, White House spokesman Raj Shah said only, Yesterday, the President spoke on the phone with Sen. Mike Lee.Ž Lee is the only lawmaker on Trumps list of potential justices. Since Trump said his short list includes at least two women, speculation has focused on Barrett, a former law clerk to Justice Antonin Scalia and a longtime Notre Dame Law School professor who serves on the U.S. Court of Appeals for the 7th Circuit. BRUSSELS „ NATO allies are pushing back against U.S. criticism that they are not spending enough on defense, as President Donald Trump ratchets up pressure ahead of a summit next week. In the last few weeks before NATOs July 11-12 summit in Brussels, Trump sent letters to Norway, other European allies and Canada demanding that they boost defense spending. After Russia annexed Ukraines Crimean Peninsula in 2014, NATO allies agreed that year to end defense budget cuts, start spending more as their economies grew and move toward a goal of 2 percent of GDP for defense spending within a decade. In an email Tuesday to The Associated Press, Norwegian Defense Minister Frank BakkeJensen said Norway stands by its decision of the NATO Summit in 2014 and is following up on this.Ž Norway has spent far beyondŽ NATOs target on new military equipment, he added. German Defense Minister Ursula von der Leyen said Tuesday that we stand by the 2 percent goal weve set.Ž She added that were on the path there. And were prepared ... to take substantial responsibility within the alliance.Ž When faced with the suggestion that such German explanations for not spending 2 percent of GDP yet might not make an impression on Trump, she retorted: We dont want to impress anyone.Ž The upcoming NATO summit is the “rst major meeting since the fractious Group of Seven talks in Canada last month. NATO of“cials are concerned that trans-Atlantic divisions over trade tariffs and the U.S. pullout from the Paris global climate agreement and the Iran nuclear deal could undermine alliance unity. In the letter to Norwegian Prime Minister Erna Solberg, dated June 19, Trump wrote that despite her countrys important role in the alliance Norway remains the only NATO ally sharing a border with Russia that lacks a credible plan to spend 2 percent of its WASHINGTON „ The Trump administration on Tuesday rescinded Obama-era guidance that encouraged schools to take a students race into account to promote diversity in admissions. The shift suggests schools will have the federal governments blessing to leave race out of admissions and enrollment decisions, and it underscores the contentious politics that continue to surround af“rmative action policies, which have repeatedly been challenged before the Supreme Court. The admissions memos were among 24 policy documents revoked by the Justice Department for being unnecessary, outdated, inconsistent with existing law, or otherwise improper.Ž Attorney General Jeff Sessions called the changes an effort to restore the rule of lawŽ and blamed past administrations for imposing new rules without seeking public comment. Thats wrong, and its not good government,Ž Sessions said in a statement. The action comes amid a high-pro“le court “ght over Harvard University admissions as well as Supreme Court turnover expected to produce a more critical eye toward schools race-conscious admissions policies. The courts most recent signi“cant ruling on the subject bolstered colleges use of race among many factors in the admission process. But the opinions author, Anthony Kennedy, announced his retirement last week, giving President Donald Trump a chance to replace him with a justice who may be more reliably skeptical of admissions programs that take race and ethnicity into account. The new policy dramatically departs from the stance of the Obama administration, which in a 2011 policy document said courts had recognized schools compelling interestŽ in ensuring racially diverse populations. The guidance said that while race Trump continues interviews with Supreme Court candidatesNATO allies defend military spending amid Trump criticismUS to stop encouraging race as factor in school admissionsBy CATHERINE LUCEY and KEN THOMASASSOCIATED PRESSBy LORNE COOK and JAN M. OLSENASSOCIATED PRESSBy ERIC TUCKERASSOCIATED PRESS NATO | 3 POLICY | 3 Left: Rana el Kaliouby, CEO of the Boston-based articial intelligence rm, Aectiva, demonstrates their facial recognition technology, in Boston. Recent advances in AI-powered computer vision have spawned startups like Aectiva, accelerated the race for self-driving cars and powered the increasingly sophisticated photo-tagging features found on Facebook and Google.BOSTON „ When a CIA-backed venture capital fund took an interest in Rana el Kalioubys face-scanning technology for detecting emotions, the computer scientist and her colleagues did some soul-searching „ and then turned down the money. Were not interested in applications where youre spying on people,Ž said el Kaliouby, the CEO and co-founder of the Boston startup Affectiva. The company has trained its arti“cial intelligence systems to recognize if individuals are happy or sad, tired or angry, using a photographic repository of more than 6 million faces. Recent advances in AIpowered computer vision have accelerated the race for self-driving cars and powered the increasingly sophisticated photo-tagging features found on Facebook and Google. But as these prying AI eyesŽ “nd new applications in store checkout lines, police body cameras and war zones, the tech companies developing them are struggling to balance business opportunities with dif“cult moral decisions that could turn off customers or their own workers. El Kaliouby said its not hard to imagine using real-time face recognition to pick up on dishonesty „ or, in the hands of an authoritarian regime, to monitor reaction to political speech in order to root out dissent. But the small “rm, which spun off from an MIT research lab, has set limits on what it will do. The company has How much all-seeing artificial intelligence surveillance is too much?By MATT OBRIENAP TECHNOLOGY WRITERHOW MUCH | 3 AP PHOTOSAbove: In this April 23 photo, Ashley McManus, global marketing director of the Boston-based articial intelligence rm, Aectiva, demonstrates facial recognition technology that is geared to help detect driver distraction. Come in and meet GrantFREE Hearing Screening And Video Otoscopic Inspection of Ears. FREE 2nd opinion. Why Overpay? plus Free Cleaning of existing aids Our Prices Are Typically 35% Lower Than The Competition! BATTERIES Buy one 6 ct. pack ($3.50) And get one pack FREE. Limit 5 packs per customer. 100% Digital Widex Dream 110 $999/eachOrig: $1599/each GRANT STEVENS, HAS Hearing Aid Specialist (941) 249-9142 2 locations to serve you! 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 5969 Cattleridge Blvd. Suite 100 Sarasota, Fl 34240 (941) 806-8622adno=50537881

PAGE 34

Page 2 www.yoursun.com The Sun / Wednesday, July 4, 2018 TODAY / TONIGHTA t-storm late in the p.m. A thunderstorm around earlyHIGH 90 LOW 7360% chance of rain 40% chance of rainA shower and t-storm around in the p.m.91 / 7560% chance of rain THURSDAY GULF WATER TEMPERATUREMostly cloudy, humid; a p.m. t-storm92 / 7560% chance of rain FRIDAYClouds and sun with a thunderstorm; humid89 / 7560% chance of rain SATURDAYMostly cloudy, a t-storm possible; humid93 / 7530% chance of rain MONDAYClouds and sun with a thunderstorm; humid91 / 7655% chance of rain SUNDAY 2 5 11 8 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 350-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE86931011029683Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.39Ž Month to date 0.39Ž Normal month to date 0.91Ž Year to date 26.92Ž Normal year to date 21.87Ž Record 3.41Ž (1969) 24 hours through 2 p.m. Tue. 0.03Ž 24 hours through 2 p.m. Tue. 0.52Ž Month to date 0.52Ž Normal month to date 0.75Ž Year to date 14.61Ž Normal year to date 21.49Ž Record 3.41Ž (1961) High/Low 94/75 Normal High/Low 92/73 Record High 99 (1998) Record Low 67 (1973) High/Low 91/73 High/Low 93/75 Normal High/Low 90/74 Record High 97 (1998) Record Low 66 (1961)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 0.39 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 26.92 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 87 75 t 87 75 pc Bradenton 89 75 t 90 76 t Clearwater 89 75 t 89 76 t Coral Springs 90 76 pc 91 78 c Daytona Beach 86 73 sh 87 73 sh Fort Lauderdale 89 78 pc 90 79 c Fort Myers 90 71 t 91 73 t Gainesville 88 72 t 88 72 t Jacksonville 85 73 t 86 73 sh Key Largo 89 79 pc 90 81 c Key West 89 83 pc 90 83 t Lakeland 88 71 t 90 73 t Melbourne 89 76 pc 90 77 c Miami 89 78 pc 90 79 c Naples 90 74 t 91 76 t Ocala 86 71 t 88 71 t Okeechobee 88 70 t 89 73 t Orlando 87 73 t 88 73 t Panama City 87 73 t 86 74 t Pensacola 88 75 t 86 75 t Pompano Beach 89 79 pc 91 79 c St. Augustine 84 74 pc 85 74 sh St. Petersburg 89 73 t 88 73 t Sarasota 89 73 t 90 76 t Tallahassee 87 72 t 88 72 t Tampa 89 73 t 89 75 t Vero Beach 88 71 pc 89 74 pc West Palm Beach 87 73 sh 88 74 c 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 8:46a 2:24a 7:27p 2:06p Thu. 9:22a 3:03a 8:36p 3:27p Today 7:23a 12:40a 6:04p 12:22p Thu. 7:59a 1:19a 7:13p 1:43p Today 7:09a 11:07a 3:56p --Thu. 7:40a 12:07a 5:06p 12:53p Today 9:18a 2:53a 7:59p 2:35p Thu. 9:54a 3:32a 9:08p 3:56p Today 5:38a 11:01a 4:19p 11:58p Thu. 6:14a 12:22p 5:28p --SSE 6-12 0-1 Light E 6-12 1-2 LightFt. Myers 90/71 storms afternoon Punta Gorda 91/72 storms afternoon Sarasota 89/73 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 12:16 a.m. 12:07 p.m. Thursday 12:51 a.m. 1:00 p.m. Today 6:39 a.m. 8:26 p.m. Thursday 6:39 a.m. 8:26 p.m. Today 11:20a 5:09a 11:42p 5:31p Thu. 12:07p 5:56a ---6:18p Fri. 12:29a 6:41a 12:52p 7:04p Monterrey 97/73 Chihuahua 93/68 Los Angeles 80/62 Washington 90/77 New York 88/74 Miami 89/78 Atlanta 88/72 Detroit 91/76 Houston 83/74 Kansas City 93/72 Chicago 92/75 Minneapolis 92/70 El Paso 101/77 Denver 88/58 Billings 77/57 San Francisco 71/58 Seattle 85/59 Toronto 89/72 Montreal 94/73 Winnipeg 76/56 Ottawa 96/70 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: 07/4/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 95 72 s 90 66 t Anchorage 70 56 pc 71 57 c Atlanta 88 72 t 88 71 t Baltimore 90 72 pc 88 74 t Billings 77 57 s 88 64 s Birmingham 91 73 t 88 72 t Boise 95 66 s 102 67 s Boston 85 75 t 90 74 pc Buffalo 90 74 t 86 67 t Burlington, VT 95 74 s 94 75 t Charleston, WV 95 70 s 91 69 t Charlotte 91 72 t 90 71 t Chicago 92 75 t 90 66 t Cincinnati 94 75 s 92 70 t Cleveland 90 76 t 88 69 t Columbia, SC 92 73 t 91 72 t Columbus, OH 93 76 t 91 72 t Concord, NH 94 67 pc 96 71 pc Dallas 95 77 t 96 78 pc Denver 88 58 t 86 61 t Des Moines 93 74 s 85 62 t Detroit 91 76 t 90 68 t Duluth 83 60 t 78 53 pc Fairbanks 77 55 pc 68 49 sh Fargo 83 58 pc 80 55 s Hartford 91 71 t 92 73 pc Helena 78 52 pc 92 61 s Honolulu 87 73 sh 88 76 pc Houston 83 74 r 91 76 t Indianapolis 93 76 s 92 72 t Jackson, MS 91 73 t 91 71 t Kansas City 93 72 s 90 68 t Knoxville 94 71 pc 88 72 pc Las Vegas 104 81 s 106 87 s Los Angeles 80 62 pc 89 68 pc Louisville 97 78 s 94 75 t Memphis 95 77 t 95 77 t Milwaukee 85 71 t 84 61 t Minneapolis 92 70 pc 83 61 c Montgomery 93 73 t 92 73 t Nashville 96 76 t 93 75 pc New Orleans 90 77 t 87 75 t New York City 88 74 t 88 75 pc Norfolk, VA 87 77 t 89 76 t Oklahoma City 91 71 s 90 71 s Omaha 94 74 s 85 62 t Philadelphia 91 74 pc 90 76 pc Phoenix 107 86 s 114 92 s Pittsburgh 90 72 t 86 68 t Portland, ME 90 68 s 89 72 pc Portland, OR 87 61 pc 87 63 pc Providence 88 72 t 88 71 s Raleigh 89 73 t 88 72 t Salt Lake City 96 70 s 99 73 s St. Louis 94 77 pc 96 76 pc San Antonio 96 73 t 91 75 t San Diego 75 66 pc 80 69 pc San Francisco 71 58 pc 76 61 pc Seattle 85 59 pc 84 60 pc Washington, DC 90 77 pc 89 78 t Amsterdam 76 58 pc 73 59 pc Baghdad 117 87 s 117 87 s Beijing 93 75 pc 97 72 pc Berlin 86 62 s 85 59 pc Buenos Aires 53 40 pc 54 45 c Cairo 100 78 s 101 77 s Calgary 65 49 sh 77 57 s Cancun 88 77 pc 88 79 t Dublin 73 52 pc 69 50 pc Edmonton 68 45 sh 79 53 pc Halifax 84 62 pc 80 61 pc Kiev 74 57 pc 78 61 pc London 78 62 c 83 62 pc Madrid 85 59 s 87 63 s Mexico City 72 56 t 74 51 t Montreal 94 73 s 94 72 t Ottawa 96 70 s 93 67 t Paris 84 64 t 77 61 t Regina 70 46 pc 77 57 s Rio de Janeiro 76 66 sh 83 70 s Rome 84 66 s 84 67 s St. Johns 74 44 pc 64 46 s San Juan 88 76 pc 87 78 pc Sydney 68 52 s 74 61 s Tokyo 84 78 sh 83 75 r Toronto 89 72 s 90 66 t Vancouver 76 62 pc 75 61 pc Winnipeg 76 56 pc 75 56 sHigh ................... 103 at Needles, CALow ........................ 30 at Stanley, ID(For the 48 contiguous states yesterday)85Thomas Jefferson signed the Declaration of Independence July 4, 1776, in Philadelphia; he noted the temperature was 76. Q: The lowest temperature on Earth was recorded in July; where?A: Vostok Antarctica. July 21, 1983; minus 128.6 F 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 90/73 88/71 90/71 89/71 89/71 88/71 88/70 88/69 88/70 89/73 89/75 88/76 89/74 90/71 90/72 91/72 89/71 90/72 90/72 88/71 89/71 89/71 90/71 89/73 89/71 88/76 89/75 89/74 90/72 89/73 88/74 88/70 89/73 89/75 88/77 89/73 89/73 90/73 WEATHER 2013 CHEVROLET EQUINOX .......LT, V-6, LEATHER ..................SUNROOF 2015 CHEVROLET EQUINOX .......LT, ONE OWNER ...............46,000 MILES 2013 FORD EDGE .......................SEL, LEATHER, V-6 ..........49,100 MILES 2008 TOYOTA TACOMA ..............V-6, PRERUNNER ...............SR5 MODEL 2015 HYUNDAI ELANTRA ..........30871 MILES .........................SUNROOF 2013 RAM 1500 .........................QUAD CAB, HEMI, SHARP ........$16,800 2014 CHRYSLER 200 .................CONVERTIBLE .................34,900 MILES 2009 TOYOTA TACOMA, .............5 SPEED, REG CAB .....................$8,750 2014 KIA SOUL ..........................ONE OWNER, AUTOMATIC ..........$8,918 2017 TOYOTA TACOMA ..............X-CAB-SR, AUTO ......................$20,918 2015 NISSAN ALTIMA ................31,500 MILES, NICE .................$14,718 2016 KIA FORTE, ........................ONE OWNER LX, RED ...............$11,886 2016 TOYOTA COROLLA .............27,000 MILES, LE .......................WHITE 2015 NISSAN ALTIMA ................SL, LEATHER .....................NAVIGATION 2014 NISSAN ROGUE .................SV, NEW DESIGN ......................$15,718 2012 KIA SPORTAGE ..................EX MODEL, SHARP ...................$11,887 2016 TOYOTA CAMRY, ...............SE MODEL, LEATHER ....................NEW 2016 TOYOTA COROLLA .............S PLUS ..............................ONE OWNER 2015 CHRYSLER TN&CTRY ........TOURING ...........................STOW N GO 2015 KIA SOUL ..........................AUTO, 47,000 MILES ......EXTRA CLEAN 2011 BUICK LACROSSE .............ONE OWNER .............................17,500 MILES 2015 FORD FUSION ...................36,000 MILES, RED, ..........................$13,788 2017 DODGE JOURNEY ..............V-6, THIRD SEAT ...............................$18,918 2016 RAM 1500 .........................4X4, QUAD CAB, HEMI .............18,800 MILES 2012 NISSAN ROUGE .................SL, LEATHER, NAV .............................$10,5182015 NISSAN ROGUE SELECT .........PEARL WHITE ..................................................NICE2017 CHRYSLER PACIFICA ........TOURING-L ......................................LEATHER 2015 NISSAN SENTRA, ..............SR MODEL, BLACK, ...........................$11,818 2013 FORD F-150 ......................LOADED, SHORT BED ........................$13,918 2017 DODGE GR CARAVAN ........LOADED SXT, .....................................$18,918 2016 CHEVY CRUZE LIMITED ....LT, LEATHER ......................................$12,818 2014 HYUNDAI ELANTRA ..........ONE OWNER ......................................$10,918 2017 CHRYSLER PACIFICA ........8 PASSENGER ........................................NAVI 2016 CHRYSLER TN & CTRY ......LOADED ...................................15,000 MILES 2017 HYUNDAI SANTA FE ..........CANYON COPPER ...................................NICE 2016 HYUNDAI SANTA FE ..........LEATHER ..............................................SOLD! 2008 CHRYSLER TN & CTRY ......NAVIGATION ....................................X-CLEAN 2015 CHRYSLER TN & CTRY ......TOURING-L, .......................................LOADED 2015 JEEP GR CHEROKEE .........LIMITED ..........................................LEATHER 2016 RAM 1500 .........................QUAD CAB, 4X4, NAVIAGATION ...............SLT Clear and Simple Car Buying For Over 40 Years! HUGE Inventory Of Quality Pre-Owned Vehicles! WWW.WARRENSAUTOSALES.COM adno=3591248

PAGE 35

The Sun /Wednesday, July 4, 2018 www.yoursun.com Page 3 ALMANACToday is Wednesday, July 4 the 185th day of 2018. There are 180 days left in the year. This is Independence Day. Today in historyOn July 4, 1776 the Declaration of Independence was adopted by delegates to the Second Continental Congress in Philadelphia. On this dateIn 1802 the United States Military Academy officially opened at West Point, New York. In 1817 ground was broken for the Erie Canal in Rome, New York. The middle section of the waterway took three years to complete; the entire canal was finished in 1825. In 1826 50 years to the day after the Declaration of Independence was adopted, former presidents John Adams and Thomas Jefferson both died. In 1917 during a ceremony in Paris honoring the French hero of the American Revolution, U.S. Army Lt. Col. Charles E. Stanton, an aide to Maj. Gen. John J. Pershing, declared: Lafayette, we are here!Ž In 1939 Lou Gehrig of the New York Yankees delivered his famous farewell speech in which he called himself the luckiest man on the face of the earth.Ž In 1947 the small central California town of Hollister was overrun by thousands of motorcycling enthusiasts, dozens of whom ended up being arrested, most for drunkenness, in what came to be called the HollisterRiot.Ž In 1966 President Lyndon B. Johnson signed the Freedom of Information Act, which went into effect the following year. In 1987 Klaus Barbie, the former Gestapo chief known as the Butcher of Lyon,Ž was convicted by a French court of crimes against humanity and sentenced to life in prison (he died in September 1991). In 1997 NASAs Pathfinder spacecraft landed on Mars, inaugurating a new era in the search for life on the red planet. Todays birthdaysActress Eva Marie Saint is 94. Actress Gina Lollobrigida is 91. Playwright Neil Simon is 91. Singer Bill Withers is 80. Actor Ed Bernard is 79. Actress Karolyn Grimes is 78. Vietnam War veteran and peace activist Ron Kovic is 72. Rhythm and blues musician Ralph Johnson (Earth, Wind and Fire) is 67. Rock musician Domingo Ortiz (Widespread Panic) is 66. Singer John Waite is 66. Rock musician Kirk Pengilly (INXS) is 60. Rock DJ Zonka is 56. Rock musician Matt Malley is 55. Actor Al Madrigal is 47. Actress Jenica Bergere is 44. Actor-singer John Lloyd Young is 43. Singer Stephen SteŽ McNally (BBMak) is 40. Actress Becki Newton is 40. Actor Mo McRae is 36. Malia Obama is 20. Bible verseThy word is a lamp unto my feet, and a light unto my path.Ž „ Psalms 119:105 Living life without the benefit of the Word of God is like trying to see in the dark. Read the Bible and let God lead you. NATIONAL NEWS/FROM PAGE ONE U.S. stocks closed lower Tuesday as a swift selloff in the “nal minutes of trading wiped out earlier gains and snapped a three-day winning streak for the market. Technology companies and banks led the market slide, outweighing gains in health care and energy stocks. The Dow Jones Industrial Average and S&P 500 each fell 0.5 percent. The Nasdaq composite fell nearly 1 percent, while smaller companies bucked the trend with modest gains. The trading session was shortened ahead of the Independence Day holiday. Once investors return Thursday, theyll have no shortage of reasons to snap out of the holiday lull by the end of the week. On Friday the U.S. is set to impose a 25 percent tariff on $34 billion worth of Chinese imports. And China is expected to strike back with tariffs on a similar amount of U.S. exports. The big question is how far the two countries will go in their dispute over trade. The market might get worked up about a titfor-tat retaliation, which well probably see,Ž said Scott Wren, senior global equity strategist for the Wells Fargo Investment Institute. Theres a relatively low probability of an all-out trade war.Ž The Trump administration has said it wont target an additional $16 billion worth of Chinese goods until it gathers further public comments. Its also identifying an additional $200 billion in Chinese goods for 10 percent tariffs, which could take effect if Beijing retaliates. The S&P 500 index fell 13.49 points, or 0.5 percent, to 2,713.22. The Dow Jones Industrial Average slid 132.36 points, or 0.5 percent, to 24,174.82. The Nasdaq lost 65.01 points, or 0.9 percent, to 7,502.67.S&P 500 snaps 3-daywinning streakBy ALEX VEIGAAP BUSINESS WRITERWASHINGTON „ A Senate committee said Tuesday that U.S. intelligence agencies assessment of Russian activities during the 2016 presidential election was based on soundŽ analysis not swayed by politics. The January 2017 intelligence assessment said Russian activities in the run-up to the presidential election represented a signi“cant escalationŽ in a long history of Russian attempts to interfere in U.S. domestic politics, the committee said. The intelligence agencies found that Russians had engaged in cyber-espionage and distributed messages through Russiancontrolled propaganda outlets to undermine public faith in the democratic process, denigrateŽ Democratic candidate Hillary Clinton and develop a clear preferenceŽ for Donald Trump. The Senate intelligence committees report comes as Trump continues to cast doubt on whether Russians interfered in the presidential election. Late last month, Trump tweeted: Russia continues to say they had nothing to do with Meddling in our Election!Ž The report also comes two weeks before Trump is scheduled to meet with Russian President Vladimir Putin in Helsinki, Finland. The committee said it perused thousands of pages of documents and conducted interviews with relevant parties that helped the CIA, FBI and National Security Agency compile its review about Russian meddling. Committee chairman Sen. Richard Burr, R-N.C., said the panel spent 16 months reviewing the sources, tradecraft and analytic work underpinning the intelligence community assessment and sees no reason to dispute the conclusions.Ž In all the interviews of those who drafted and prepared the ICA (intelligence community assessment), the committee heard consistently that analysts were under no politically motivated pressure to reach any conclusions,Ž the committee said. Virginia Sen. Mark Warner, the ranking Democrat on the committee, said the panel thoroughly reviewed all aspects of the intelligence agencies work leading up to its assessment. The Russian effort was extensive and sophisticated, and its goals were to undermine public faith in the democratic process, to hurt Secretary Clinton and to help Donald Trump,Ž Warner said. Earlier this year, Republicans on the House intelligence committee concluded there was no collusion or coordination between Trumps presidential campaign and Russia. Democrats on the House panel sharply disagreed, saying the Republicancontrolled panel had not interviewed enough witnesses or gathered enough evidence to make a de“nitive assessment.Panel calls intel assessment on Russia meddling soundBy DEB RIECHMANNASSOCIATED PRESSshunned any security, airport, even lie detection stuff,Ž el Kaliouby said. Instead, Affectiva has partnered with automakers trying to help tired-looking drivers stay awake, and with consumer brands that want to know if people respond to a product with joy or disgust. Such queasiness re”ects new qualms about the capabilities and possible abuses of all-seeing, always watching AI camera systems „ even as authorities are growing more eager to use them. In the immediate aftermath of Thursdays deadly shooting at a newspaper in Annapolis, Maryland, police said they turned to face recognition to identify the uncooperative suspect. They did so by tapping a state database that includes mug shots of past arrestees and, more controversially, everyone who registered for a Maryland drivers license. Initial information given to law enforcement authorities said that police had turned to facial recognition because the suspect had damaged his “ngerprints in an apparent attempt to avoid identi“cation. That report turned out to be incorrect and police said they used facial recognition because of delays in getting “ngerprint identi“cation. In June, Orlando International Airport announced plans to require face-identi“cation scans of passengers on all arriving and departing international ”ights by the end of this year. Several other U.S. airports have already been using such scans for some, but not all, departing international ”ights. Chinese “rms and municipalities are already using intelligent cameras to shame jaywalkers in real time and to surveil ethnic minorities subjecting some to detention and political indoctrination. Closer to home, the overhead cameras and sensors in Amazons new cashier-less store in Seattle aim to make shoplifting obsolete by tracking every item shoppers pick up and put back down. Concerns over the technology can shake even the largest tech “rms. Google, for instance, recently said it will exit a defense contract after employees protested the military application of the companys AI technology. The work involved computer analysis of drone video footage from Iraq and other con”ict zones. Similar concerns about government contracts have stirred up internal discord at Amazon and Microsoft. Google has since published AI guidelines emphasizing uses that are socially bene“cialŽ and that avoid unfair bias.ŽHOW MUCHFROM PAGE 1 shouldnt be the primary factor in an admission decision, schools could lawfully consider it in the interest of achieving diversity. Institutions are not required to implement race-neutral approaches if, in their judgment, the approaches would be unworkable,Ž the guidance said. In some cases, race-neutral approaches will be unworkable because they will be ineffective to achieve the diversity the institution seeks.Ž That guidance has now been rescinded, as have more than a half-dozen other similar documents, including some that sought to explain court rulings af“rming the use of race as one of several factors in the admissions process. In one such document, the Obama administration stated, As the Supreme Court has recognized, diversity has bene“ts for all students, and todays students must be prepared to succeed in a diverse society and an increasingly global workforce.Ž The Trump administrations announcement is more in line with Bush-era policy that discouraged af“rmative action and instead encouraged the use of race-neutral alternatives, like percentage plans and economic diversity programs. Though such guidance doesnt have the force of law, schools could presumably use it to defend themselves against lawsuits over admission policies. The Trump administrations Justice Department had already signaled concern about the use of race in admissions decisions. The department, for instance, has sided with Asian-American plaintiffs who contend in a lawsuit against Harvard that the school unlawfully limits how many Asian students are admitted.POLICYFROM PAGE 1gross domestic product on defense.Ž The stance was repeated in a similar letter to Belgium, where Trump said it will become increasingly dif“cult to justify to American citizens why some countries continue to fail to meet our shared collective security commitments.Ž Trump dressed down his NATO counterparts last year, publicly berating them for not spending enough and claiming they owe the U.S. money. When he “rst came to of“ce he even suggested that the U.S. „ by far NATOs most powerful ally „ might not protect countries that dont pull their weight. In Canada, Defense Minister Harjit Sajjans chief of communications said the government has committed to increasing funding by more than 70 percent over the next decade. This plan has been rigorously costed, is fully funded, and serves Canadas defense needs. It also upholds our long-standing role as an active contributor to global peace and security,Ž said Director of Communications Rene Filiatrault. Despite the political rhetoric from the Trump administration, the 2 percent “gure does not concern spending on NATO and no one owes the alliance or any ally money. It is about the size of national defense budgets only. Other factors that nations take into consideration when looking at burdensharing are the amount of money spent on new military equipment and contributions to NATO operations. But the U.S. spends more on defense than all the others combined „ 3.61 percent of GDP in 2016, or around $664 billion. Thats roughly two thirds of total spending on national budgets, according to NATO estimates. The president has publicly shared his frustration that hed like to see other countries step up and do more, particularly when they have the capability and theyve made the commitment to do 2 percent. Hed like to see them ful“ll that commitment,Ž White House press secretary Sarah Huckabee said Tuesday.NATOFROM PAGE 1 adno=50538228 VALID THROUGH JULY 31, 2018 VALID THROUGH JULY 31, 2018

PAGE 36

Page 4 www.yoursun.com The Sun / Wednesday, July 4, 2018 37 Copart s 57.34 +.50 dd CorOnDem 48.03 +.06 dd Corning 27.35 -.36 15 CorpOffP 29.06 +.23 30 Costco 207.12 -.87 ... Coty 13.94 +.07 15 CousPrp 9.69 +.10 17 CrackerB 157.78 +.28 dd Cree Inc 43.63 +2.06 41 CrescPtE g 7.37 +.18 dd CrestEq rs 31.45 -.15 dd Crocs 17.25 -.11 ... CronosGp n 6.78 -.18 cc CrwnCstle 109.01 +.83 18 CrownHold 44.69 -.16 30 CubeSmart 32.25 +.21 37 Cummins 131.05 -1.20 95 Cy brOpt 18.05 +.20 26 CypSemi 15.51 -.18 D-E-F 32 DCT IndlTr 66.20 +.50 9 DDR Corp rs 14.38 +.26 q DNP Selct 10.83 +.04 16 DR Horton 41.12 +.05 28 DSW Inc 27.12 +.61 19 DTE 105.02 +.43 ... DXC Tch n 82.00 ... 25 Danaher 98.47 +.34 22 Darden 108.67 -.84 13 DeanFoods 10.51 -.01 28 Deere 140.24 -.92 36 Delek 49.81 +.13 dd DellTch n 94.83 +2.63 10 DeltaAir 48.78 -1.14 ... DeltaTch h 1.08 +.03 dd DenburyR 4.74 +.14 dd Dentsply 44.53 +.55 dd De rmira 8.68 -.11 ... DeutschBk 10.70 +.06 28 DevonE 44.00 +.47 ... Diageo 143.59 +1.47 33 DiamOffsh 19.94 +.08 17 DiamRk 12.33 +.20 dd DianaShip 4.91 +.06 13 Diebold 12.10 ... 50 DigiIntl 13.90 -.20 54 DigitalRlt 112.49 +.56 11 Dillards 92.56 +.18 13 Discover 70.54 -.61 14 DiscIncA 27.36 -.06 13 DiscIncC 25.34 -.24 16 DishNetw h 33.21 +.18 15 Disney 104.04 -1.29 16 DollarGen 98.10 +.04 12 DollarTr ee 83.55 -.48 14 DomEngy 69.31 +.86 47 Dominos 280.13 -.87 17 Domtar g 47.09 -.54 23 Donaldson 44.49 -.16 19 Dover 73.23 +.31 21 DowDuPnt 65.15 -.62 27 DrPepSnap 123.22 -.46 q DryStrt 7.70 +.01 ... Dropbox n 32.00 -.80 1 DryShips s 5.56 -.10 q DufPUC 8.65 +.01 17 DukeEngy 79.81 +.05 23 DukeRlty 29.08 +.34 24 E-Trade 60.74 -.88 25 eBay s 36.64 -.03 dd EOG Rescs 122.43 +.03 dd EQT Corp 54.50 +.05 17 Eat on 75.45 +.52 q EV EEq2 16.90 ... q EVTxMGlo 9.40 +.01 30 Ecolab 139.97 -.27 15 EdisonInt 64.38 +.53 33 EducRltTr 41.36 -.03 49 EdwLfSci s 145.54 -.62 10 EldorGld g 1.02 +.04 31 ElectArts 141.23 -2.25 82 EliLilly 86.51 +.65 73 EllieMae 104.51 -.05 17 ElmiraSB 20.48 +.03 dd EmergeES 7.16 +.07 26 EmersonEl 68.77 -.67 12 EnbrdgEPt 10.69 -.01 ... Enbridge 35.19 +.19 22 EnCana g 12.89 +.21 54 EndvSilv g 3.26 +.13 dd Endo Intl 9.89 +.12 dd Endocyte 13.60 -.54 dd EndurIntl 10.20 +.20 ... EnFuel grs 2.36 -.15 21 EgyTrEq s 17.38 +.15 19 EngyTrfPt 19.10 +.40 16 Enerpls g 12.64 +.33 14 EnLinkLLC 16.50 +.35 16 Ennis Inc 20.80 ... dd Enphase 7.03 -.11 dd ENSCO 7.00 +.08 36 Entergy 81.38 -.05 20 EntProdPt 27.40 +.02 dd EnvisnHl n 43.99 -.29 31 EqtyRsd 63.60 +.13 dd Esperion 43.91 +3.17 48 EsteeLdr 141.95 -.79 25 Evergy 56.55 -.26 19 EversrceE 59.52 +.50 ... EvineLive 1.33 +.05 dd ExactSci h 61.82 +1.32 dd ExantasCap 10.26 +.01 26 Exelixis 21.40 -.22 12 Exelon 42.81 -.09 56 Expedia h 123.25 +1.45 10 ExpScripts 79.91 +1.92 45 ExtendStay 21.52 +.04 ... ExtrOilGs n 14.75 +.24 dd ExtrmNet 8.37 -.04 18 ExxonMbl 82.24 +.48 ... FGL Hldg n 8.73 +.01 14 FNBCp PA 13.47 +.01 9 FS Invest 7.65 +.10 36 Facebook 1 92.73 -4.63 23 Fastenal 47.69 -.31 10 FedExCp 227.61 -1.78 21 FedNatHld 23.19 -.30 22 FedRlty 125.00 +.26 ... Ferrari n 133.94 -1.21 dd Ferrellgs 3.35 -.02 ... FiatChrys 18.90 -.19 14 FidlNatFn 37.27 -.09 20 FidNatInfo 106.60 -.10 q9 FidusInvst 14.49 +.18 9 FifthThird 28.91 -.17 dd Finisar 18.36 -.15 dd FireEye 15.60 -.14 11 FstData n 21.28 +.16 15 FstHorizon 17.81 -.09 dd FMajSilv g 8.00 +.40 32 FstSolar 52.36 -.69 8 FirstEngy 36.43 +.21 dd Fitbit n 6.54 -.07 q FlrtyTotR 19.33 -.11 14 Flex Ltd 13.79 -.14 22 FlowrsFds 20.69 +.19 36 Fluor 48.41 -.18 21 FootLockr 52.18 +.14 6 FordM 10.99 -.11 18 ForestCA 22.93 +.21 18 FBHmSec 53.40 +.02 10 FrankRes 31.48 -.13 dd FredsInc 2.17 +.02 11 FrptMcM 17.07 -.09 ... Frontr rs 4.99 +.04 dd FuelCell rs 1.35 +.01 G-H-I 30 GGP Inc 20.49 +.10 3 GNC 3.40 -.07 dd GW Pharm 141.84 +1.06 q GabDvInc 22.64 ... q GabMultT 9.14 -.10 q GabUtil 5.99 +.05 dd GameStop 14.05 -.11 20 Gam&Lsr n 35.58 +.33 16 Gap 32.24 +.51 20 Garmin 60.62 -.30 dd GastarExp .54 -.03 q GAInv 34.32 +.06 20 GenDynam 189.69 +2.32 dd GenElec 13.37 ... 10 GenMills 43.53 +.09 dd GenMotors 38.97 -.53 53 GenesisEn 21.62 -.05 15 Gentex 22.80 -.13 21 GenuPrt 90.72 -.29 3 Genworth 4.49 -.06 dd GeronCp 3.55 ... ... Gevo rs 4.17 +.23 8 GileadSci 71.33 +.05 ... GlaxoSKln 40.65 +.53 dd GblBldT n 44.95 +2.05 dd Globalstar .46 -.00 43 GlobusMed 50.82 +.11 cc GoDaddy n 71.71 -.75 ... GolLNGLtd 29.74 +.05 19 Goldcrp g 13.92 +.37 21 GoldmanS 220.38 -2.88 8 Goodyear 23.27 -.11 dd GoPro 6.54 +.05 26 GovPrpIT 16.03 +.45 21 vjGrace 73.17 -.05 ... GrmPrTr rs 27.32 -.0 2 15 GraphPkg 14.60 +.01 ... GtPanSilv g 1.13 -.04 17 Greif A 52.12 -.18 34 Griffin 43.80 +.05 ... Groupon 4.26 -.05 ... GpSuprvi n 12.38 +1.36 ... GuangRy 27.29 -.53 6 GulfportE 12.70 +.17 12 H&E Eqp 37.61 -.02 14 HCP Inc 25.85 +.30 8 HP Inc 22.59 -.27 dd HRG Grp 13.59 +.55 ... HSBC 46.73 +.21 ... HainCels lf 30.00 +.39 ... HalconRs n 4.13 +.06 dd Hallibrtn 44.53 +.06 11 Hanesbds s 22.12 +.07 65 Han overIns 120.10 +.16 13 HarleyD 42.28 +.34 dd Harmonic 4.15 -.30 26 HarrisCorp 145.76 -.21 55 Harsco 21.55 -.20 18 HartfdFn 51.57 +.24 55 Hasbro 93.16 +.14 24 HawaiiEl 35.24 +.36 ... HlthCSvc 43.34 -.08 52 HlthcreTr 26.97 +.59 dd HeclaM 3.56 +.09 ... HeliMAn h .21 -.01 23 Herbalif s 53.26 -.13 16 Hersha rs 21.82 +.55 20 Hershey 92.77 +.54 ... HertzGl 15.44 -.31 dd Hess 65.96 +1.07 12 HP Ent n 14.77 -.03 11 HilltopH 22.19 -.07 40 Hilton 79.45 +.15 50 HimaxTch 7.24 -.15 17 HollyFront 69.04 +.68 dd Hologic 39.52 -.11 25 HomeDp 193.62 -.40 ... Honda 28.90 -.10 64 HonwllIntl 144.94 +.13 22 Hormel s 36.82 +.23 11 HospPT 28.78 +.47 18 HostHotls 21.02 +.18 ... HstnAEn .28 -.02 ... HuanPwr 26.88 +.98 21 Hubbell 108.19 +2.07 25 Humana 300.85 +2.05 16 HuntBncsh 14.72 -.11 20 HuntgtnIng 216.78 -.56 10 Huntsmn 29.17 -.26 ... Huya n 31.15 -.95 cc IAMGld g 6.03 +.26 66 IdexxLab s 218.82 -2.46 30 IHS Mark 51.79 -.05 ... ING 14.32 -.05 ... IQIYI n 32.98 +.18 12 IQVIA Hldg 100.61 +1.31 q iShSelDiv 97.99 +.30 q iShNsdBio s110.59 -.10 q iShCorHiDv 85.06 +.38 q iShUSPfd 37.83 -.08 23 Idacorp 93.12 +.45 29 ITW 139.23 +.62 dd ImunoGn 10.36 +.18 dd Imunmd 24.38 +.06 dd Incyte 68.28 -.34 20 IndBkMI 25.80 -.08 2 1 IngerRd 89.94 +.51 15 Ingredion 109.74 +.55 ... Inpixon rs .17 +.00 19 Intel 49.49 -.71 ... Intelsat 16.84 -.02 dd InterceptP 88.65 -.05 17 IntcntlExc s 72.59 -1.14 10 IBM 139.57 -.29 ... IntlGmeT n 22.90 +.16 17 IntPap 51.61 -.07 15 Interpublic 22.33 -.70 dd Intersectns 1.95 -.01 73 IntSurg s 485.58 -2.52 11 Invesco 26.45 -.34 19 InvestBncp 12.92 +.01 ... InvitHm n 23.07 +.28 cc IonisPhm 43.44 +.56 J-K-L 15 JPMorgCh 103.61 -1.47 25 JacobsEng 63.01 -.99 ... JaggedPk n 13.02 +.39 dd JkksPac 3.20 -.05 39 JeffrFn 22.55 +.05 11 JetBlue 19.12 +.02 16 JohnJn 122.71 +1.13 23 JohnContl n 33.63 +.31 dd JonesEngy .33 -.02 15 JnprNtwk 27.23 -.52 19 JunprPhm 11.45 +2.75 24 KB Home 26.46 +.51 11 KKR 24.85 ... 14 KLA Tnc 101.60 -2.20 19 KC Southn 105.08 -1.87 ... KeanGrp n 12.85 +.42 17 Kellogg 69.34 -.27 5 Kemet 25.04 +.24 dd KeryxBio 3.87 +.16 14 Keycorp 19.68 -.19 45 Keysight 59.45 -.23 21 KimbClk 104.60 -.37 17 Kimco 16.66 +.34 25 KindMorg 17.69 +.26 30 Kinross g 3.84 +.12 ... KlondexM g 2.36 +.07 24 KnSwftT rs 38.29 -.17 14 Kohls 72.20 +.87 dd KosmosEn 8.03 +.17 18 KraftHnz n 62.64 +.55 dd KratosDef 11.28 -.08 11 Kroger s 28.70 +.48 50 Kulicke 23.66 -.80 11 L Brands 36.44 +.49 19 L-3 Tch 193.6 3 +.98 18 LKQ Corp 31.76 +.01 18 LTC Prp 43.12 +.23 16 LamResrch 167.25 -5.80 26 LambWst n 68.37 +.38 24 Landstar 110.50 -.90 4 LaredoPet 9.52 +.12 20 LVSands 70.95 -.32 19 LaSalleH 34.64 +.24 21 LeggPlat 44.31 +.13 cc LendingClb 3.74 -.01 14 LennarA 52.38 +.21 q LbtyASE 6.50 +.06 ... LibtyGlobC 27.17 +.47 16 LibtProp 44.31 +.44 25 LincElec 86.94 -.30 9 LincNat 62.89 -.12 36 LockhdM 299.46 +.34 21 Lowes 95.06 +.19 56 lululemn gs 125.23 -.25 15 Lumentm n 55.05 -3.85 9 LyonBas A 106.76 -.79 M-N-0 19 M&T Bk 169.06 -1.03 dd MBIA 8.98 +.08 11 MDC 30.85 +.23 24 MDU Res 29.05 +.23 10 MFA Fncl 7.72 +.06 8 MGIC Inv 10.92 +.05 8 MGM Rsts 27.98 -.18 31 MPLX LP 33.98 +.09 q MVC Cap 9.50 -.03 8 Macquarie 42.82 +.71 12 Macys 37.13 +.59 10 Magna g s 57.68 -.11 ... MagneG rs .38 +.02 ... Mallinckdt 19.06 -.23 ... Manulife g 17.88 +.04 dd MarathnO 21.27 +.61 10 MarathPt s 70.82 +.55 32 MAR 124.52 -1.97 23 MarshM 82.55 +.31 22 MartinMid 13.80 +.10 20 MarvellTch 21.02 -.45 19 Masco 37.20 -.09 46 MasterCrd 196.29 -1.38 23 MatadorRs 29.65 +.44 40 Match n 38.59 -.89 cc Mattel 16.63 +.09 24 MaximIntg 57.76 -1.36 dd McClatch rs 9.86 +.20 17 McCorm 115.31 -.37 24 McDnlds 156.48 -.39 11 McKesson 134.57 -.31 dd McEwenM 2.19 +.04 16 MedProp 14.12 +.18 5 MedleyCap 3.49 -.01 35 Medtrnic 85.98 -.05 dd MeetGrp 4.68 +.06 23 Merck 60.71 +.25 40 MercGn 44.34 -.12 13 Meredith 53.75 +1.20 6 Meritor 20.40 -.05 9 MetLife 43.40 -.18 dd MexcoEn 8.67 +.42 20 MKors 65.88 -.61 10 Michaels 19.26 -.02 ... MicrFoc n 16.26 -1.41 92 Microchp 90.10 -1.37 5 MicronT 51.48 -3.00 dd MicronetE 1.62 +.39 58 Microsoft 99.05 -.96 dd Microvisn 1.07 -.02 20 Middleby 104.19 +.98 29 MdsxWatr 42.75 +.38 17 MillerHer 38.10 +3.65 q MHowHiInc 12.11 +.16 17 MiMedx 3.98 +.05 dd MitelNet g 10.94 -.03 ... MitsuUFJ 5.54 +.02 11 MolsCoorB 67.69 +.07 21 Mondelez 40.81 -.05 40 MonstrBv s 57.68 +.10 20 Moog A 77.78 +.40 12 MorgStan 47.02 -.70 37 Mosaic 27.62 -.17 22 MotrlaSolu 115.90 -.61 dd MurphO 33.54 +.50 8 Mylan NV 35.96 -.67 26 NCR Corp 29.60 -.50 49 NRG Egy 30.58 -.39 24 NRG Yld C 17.55 +.20 39 NXP Semi 106.87 -1.93 dd Nabors 6.30 +.09 16 NatFuGas 53.53 +.46 ... NatGrid 56.86 +.76 17 NtHlthInv 74.89 +.85 dd NOilVarco 43.15 +.40 17 NatPresto 124.30 -.95 7 Navient 13.04 -.19 dd NektarTh 48.01 -.82 73 Neogen s 81.73 -.01 dd Neovasc g .04 -.00 29 NetApp 77.29 -1.89 cc Netflix s 390.52 -7.66 84 NewConcEn 4.20 -4.70 dd NwGold g 2.07 +.02 15 NJ Rscs s 45.70 +.30 33 NewMedia 18.68 -.07 46 NewOriEd 94.58 +.16 6 NewResid 18.02 +.28 13 NY CmtyB 11.07 +.04 9 NYMtgTr 6.11 +.06 5 NewellRub 26.26 -.01 15 NewfldExp 29.97 +.29 28 NewmtM 37.64 +.09 dd NewsCpA 15.28 +.13 12 NextEraEn 168.56 -.45 33 NiSource s 26.73 +.21 18 Nielsen plc 30.54 -.05 66 NikeB s 76.28 -2.07 dd NobleCorp 5.96 -.11 35 NobleEngy 34.68 +.69 ... NokiaCp 5.68 +.03 dd NordicAm 2.83 +.01 19 Nordstrm 51.38 +.67 23 NorflkSo 150.93 -1.28 40 NthnO&G 3.21 +.10 33 NorthropG 308.84 -.0 3 19 NwstBcsh 17.59 +.06 dd NwstNG 65.05 +.60 14 NorwCruis 46.65 -.41 15 Novartis 75.46 +.75 dd Novavax 1.37 +.04 ... NovoNord 46.97 +.21 37 NuSkin 78.02 -.02 dd NuanceCm 14.08 -.08 15 Nucor 61.68 -1.17 ... Nutanix n 51.91 -.42 q NuvDivA 13.32 +.03 q Nv AMT-Fr 15.59 +.01 q NvPfdInco 9.44 +.02 q NuvEqtP 14.13 ... 45 Nvidia 236.84 -5.40 dd NxStageMd 27.78 +.08 19 OGE Engy 35.19 +.11 dd OaktrSpL 4.70 -.03 10 OaktStInco 8.11 -.28 dd OasisPet 12.80 +.16 cc OcciPet 83.86 +1.34 cc Oceaneerg 25.59 +.61 18 OceanFst 30.04 -.02 13 Oclaro 8.67 -.29 6 OfficeDpt 2.56 ... 25 OldNBcp 18.60 -.25 17 OldRepub 19.87 -.03 9 Olin 28.53 -.27 12 OmegaHlt 31.70 +.70 11 OnSmcnd 22.15 -.44 dd Onconva rs .38 -.01 51 ONEOK 69.33 +.38 dd OpkoHlth 4.76 +.04 51 Oracle 44.72 -.23 21 Orbotch 61.71 -.75 dd Organovo 1.39 +.03 77 Orthofi x 57.42 +.54 16 OshkoshCp 70.66 -.03 25 OtterTail 48.65 +.45 dd Overstk 37.00 +3.05 10 OwensMin 16.78 +.15 13 OwensIll 16.69 +.08 P-Q-R 13 PBF Engy 41.82 +.12 4 PDL Bio 2.44 +.03 7 PG&E Cp 43.97 +.23 28 PGT Inc 21.55 +.35 12 PNC 134.39 -1.53 19 PNM Res 39.15 +.15 ... POSCO 70.61 -.41 17 PPG s 102.00 -.68 13 PPL Corp 29.04 +.30 11 Paccar 59.96 -.90 ... Pagsegur n 26.91 -.22 dd PaloAltNet 209.68 +.24 dd Pandora 7.93 -.06 ... ParkHot n 31.01 +.52 dd ParkDrl .36 -.02 19 ParkerHan 156.81 +.72 51 ParsleyEn 30.52 +.59 10 Patterson 22. 88 +.40 dd PattUTI 17.81 +.46 dd Pavmed n 1.13 -.01 27 Paychex 67.78 -.26 53 PayPal n 83.27 -.62 ... Pedevco rs 2.04 -.28 26 Pembina g 34.68 +.06 35 PnnNtGm 33.74 +.90 8 PennantPk 7.14 +.09 39 Penney 2.34 ... 11 Penske 47.45 +.22 13 Pentair 42.34 +.38 17 PeopUtdF 18.14 -.07 22 PepsiCo 108.80 -.73 28 PerkElm 73.15 +.56 dd Perrigo 73.94 +.20 ... Perspecta n 21.97 +.32 15 Pfizer 36.35 +.02 21 PhilipMo r 81.12 +.88 ... PhilipsNV 42.84 +.37 25 Phillips66 110.51 -.10 42 PhysRltTr 15.83 +.35 9 PiedmOfc 20.02 +.26 dd Pier 1 2.42 +.06 q PimIncStr2 10.56 +.03 13 PinnaclFds 64.51 -.33 19 PinWst 81.82 +.37 cc PioNtrl 186.19 +.98 6 PitnyBw 8.86 +.21 31 PlainsAAP 23.50 -.07 1 PlatGpM rs .11 +.00 dd PlugPowr h 2.01 -.02 32 Polaris 122.20 -1.31 20 PolyOne 43.28 +.06 36 Praxair 157.18 -1.10 ... Pretium g 7.55 +.34 11 PrinFncl 53.23 +.37 20 ProAssur 35.50 -.30 25 ProLogis 65.05 +.53 20 ProctGam 77.90 -.23 31 ProgsvCp 59.33 -.41 8 ProspctCap 6.78 +.10 10 Prudentl 93.99 -.34 18 PSEG 53.49 -.43 25 PubStrg 229.44 +3.10 16 PulteGrp 28.85 -.02 dd PureStrg n 23.88 -.17 q PMMI 7.04 -.03 34 QEP Res 12.07 +.16 92 Qorvo 77.44 -2.66 dd Qualcom 55.33 -.85 ... QuaCare 20.57 -.03 21 QstDiag 110.06 -.15 20 QuratRet A 21.50 +. 38 19 RPC 14.80 +.58 21 RPM 59.19 +1.23 dd RadiSys 1.52 -.02 9 RadianGrp 16.30 +.09 18 RLauren 124.59 -1.23 18 RangeRs 16.84 +.11 1 RavenInds 39.30 +.30 18 RJamesFn 88.95 -1.35 42 Rayonier 39.23 +.85 28 Raytheon 195.03 +.64 dd RealGSol rs .40 -.05 30 RltyInco 54.15 +.87 dd ReconTech 1.55 +.13 74 RedHat 135.26 -1.06 12 RedwdTr 16.75 +.12 22 RgcyCtrs 61.64 +.09 27 Regenrn 353.86 +2.72 16 RegionsFn 17.56 -.33 19 RelStlAl 86.98 -.64 68 Replgn 47.78 +.76 19 RestBrnds 60.19 ... 56 RetailOpp 19.12 +.05 12 RetailProp 12.87 +.23 2 RiteAid 1.70 +.02 4 RoadrnTrn 2.49 -.37 25 RockwlAut 167.12 -.57 21 RockColl 135.09 -.09 31 Rogers 110.99 -2.36 19 BallCorp s 36.11 +.35 dd BallardPw 2.84 -.02 16 BkofAm 27.78 -.50 ... BkMont g 77.34 +.55 13 BkNYMel 53.19 -.90 9 BkNova g 56.37 +.20 dd BarnesNob 6.00 -.25 28 Barric kG 13.33 +.21 dd BasicEnS .45 ... 34 Baxter s 73.07 -.68 6 BaytexE g 3.33 +.09 21 BeacnRfg 41.82 -.84 17 BeazerHm 14.94 +.27 97 BectDck 240.48 +1.58 7 BedBath 20.03 +.70 17 Bemis 42.25 -.11 25 BerkH B 186.02 -1.81 26 BestBuy 73.63 -.72 13 BigLots 40.78 -.68 dd Biocryst 5.77 +.10 18 Biogen 293.51 -2.26 dd BioPhrmX .22 +.00 dd BioScrip 3.02 +.04 dd BlackBox .75 -1.28 18 BlkHillsCp 61.89 +.29 dd BlackB erry 10.00 +.04 q BlkHlthSci 39.25 +.55 q BlkMuniast 13.27 +.01 16 Blackstone 34.25 +1.09 8 BlockHR 23.38 +.10 16 BloominBr 19.46 -.19 11 BdwlkPpl 12.02 ... 35 Boeing 332.93 -3.15 29 BookingHl 2060.23+12.29 22 BoozAllnH 45.25 +.66 12 BorgWarn 43.41 -.34 37 BostBeer 301.30 -1.05 23 BostonSci 33.21 +.38 dd Box Inc n 25.31 -.25 23 BoydGm 35.14 +.66 16 Brandyw 16.94 +.12 11 BrigStrat 17.75 +.08 15 Brinker 47.62 -.44 55 BrMySq 55.65 +.46 ... BritATob s 51.18 +1.10 14 BrixmorP 17.50 +.28 9 BroadcInc 239.29 -2.76 dd Brookdale 9.49 +.32 27 BrkfInfra s 38.73 +.33 18 Brunswick 65.33 -1.40 11 Buckeye 34.62 -.15 30 BungeLt 68.00 -1.33 16 CA Inc 35.91 -.24 3 CBL Asc 5.65 +.14 13 CBS B 55.64 -.34 dd CF Inds s 44.26 +.86 25 CH Robins 84.99 -.63 29 CMS Eng 47.96 +.12 cc CNH Indl 10.34 -.01 dd CNX Resc 17.51 -.2 9 10 CSX 63.85 -.41 20 CVR Rfng 22.20 +.05 11 CVS Health 64.50 -.67 7 CYS Invest 7.59 +.14 44 CabotO&G 23.39 -.13 dd CaesarsEnt 10.55 +.10 90 Cal-Maine 45.95 -.40 q CalaCvHi 12.75 -.01 31 CalAmp 23.98 -.17 dd CalifRes rs 44.53 +.35 29 CalifWtr 40.45 +.55 24 CallonPet 10.79 +.20 dd CalumetSp 7.50 +.10 24 CamdenPT 90.95 +.15 ... Cameco g 11.13 -.06 13 CampSp 41.03 +.74 9 CIBC g 87.05 +.44 ... CdnNR gs 80.78 -1.07 ... CdnNRs gs 35.96 +.43 20 CapOne 92.94 -.84 17 CapProd 3.10 +.06 dd CapSenL 10.95 +.32 13 CapsteadM 9.17 +.16 dd CpstnTur rs 1.44 -.03 12 CardnlHlth 49.50 +.35 20 CarMax 74.20 +.46 13 Carnival 56.76 -.39 41 CarpTech 53.07 -.35 29 Carrizo 27.76 +.10 16 Caterpillar 133.83 -2.46 17 CedarF 63.26 -.11 24 Celgene 78.65 -.86 dd CelldexTh .51 +.00 8 CenovusE 10.48 +.14 ... CntRsDvA 17.56 +.34 20 CenterPnt 27.61 +.04 22 CentAl 14.81 -.35 9 CntryLink 19.10 +.57 31 Cerner 61.43 +.27 19 ChemFinl 55.88 +.15 11 Chemours n 43.55 -.37 dd CheniereEn 64.94 +.73 9 ChesEng 5.28 +.10 55 Chevron 124.73 +.48 11 Chicos 8.44 +.15 8 Chimera rs 18.78 +.33 ... ChinaSoAir 37.51 -.92 cc Chipotle 448.95 +6.13 16 ChubbLtd 127.58 +.77 ... ChurchDwt s 53.28 +.34 6 CienaCorp 26.63 -.32 16 Cigna 170.25 +1.22 21 Cima rex 97.98 +.32 19 CinnFin 67.36 +.38 14 Cirrus 38.49 +.08 21 Cisco 42.67 -.14 12 Citigroup 66.06 -1.10 12 CitizFincl 38.96 -.42 30 CitrixSy s 106.33 -.39 dd CleanEngy 3.71 +.06 7 ClevCliffs 8.20 -.30 22 Clorox 132.83 -.69 75 CocaCola 43.99 +.24 99 Coeur 7.90 +.40 25 CognizTch 79.90 +.41 q CohStQIR 12.07 +.05 q CohStSelPf 27.20 -.10 23 ColgPalm 64.67 +.09 ... ColonCap 6.34 +.17 16 Comcast s 33.09 -.08 18 Comerica 90.44 -1.33 30 CommScpe 29.22 -.10 dd CmtyHlt 3.06 -.07 ... CmpTask 7.84 -.03 26 Comtech 32.18 +.18 17 ConAgra 34.64 -.39 42 ConnWtrSv 66.70 +.50 56 ConocoPhil 69.56 +.97 ... ConsolCom 12.88 +.36 16 ConEd 78.46 +.12 17 ConstellA 214.99 -.92 cc ContlRescs 62.85 +.27 17 Cnvrgys 24.66 -.13 19 CooperTire 26.45 +.20 A-B-C ... ADT Inc n 8.05 -.10 12 AES Corp 13.01 -.13 13 AFLAC s 42.90 +.01 7 AGNC Inv 18.95 +.12 20 AK Steel 4.38 -.07 12 AT&T Inc 32.71 +.50 6 AV Homes 21.55 +.10 ... AXA EqH n 20.79 +.16 22 AZZ Inc 48.50 +4.90 27 AbbottLab 60.81 -.19 17 AbbVie 93.61 +.50 17 AberFitc 24.76 +.26 dd AcadiaPh 16.40 -.31 dd AccelrDiag 21.20 -.50 26 Accenture 163.34 +.11 dd Accuray 4.08 ... dd Achillion 2.91 +.03 49 Ac tivsBliz 75.88 -1.40 15 Acuity 132.05+14.93 77 Acxiom 39.45 +5.24 dd AdamisPh 4.50 -.30 ... Adient n 48.54 -.95 56 AdobeSy 242.01 -1.25 16 AdvEnId 57.55 -1.28 ... AMD 15.00 -.16 dd AdverumBi 5.55 +.15 10 Aecom 32.40 -.33 ... Aegon 5.86 -.02 dd Aemetis 1.59 +.13 cc AeroViron 70.22 -1.07 18 Aetna 185.20 -.48 dd AeviGeno 1.03 +.01 72 Agilent 61.25 -.22 9 Aircastle 20.45 +.03 67 AkamaiT 74.23 -.21 dd AkersBios .39 +.01 49 Akorn Inc 17.11 +.30 ... AlamosGld 5.79 +.12 8 AlaskaAir 61.67 +.49 58 AlaskCom 1.74 ... 21 Albemarle 96.62 +3.14 42 Alcoa Cp 45.80 -.08 48 Alexion lf 125.76 +.76 55 Alibaba 184.75 -1.61 dd AllegTch 24.97 -.28 11 AllegiantT 139.45 -1.00 11 Allergan 168.64 +1.43 23 Allete 78.42 +.60 5 AllnceRes 18.00 +.10 13 AlliBern 28.50 -.30 21 AlliantEg s 42.99 +.28 14 AllisonTrn 39.86 -.31 1 3 Allstate 91.90 +.23 11 AllyFincl 26.57 -.10 dd AlnylamP 98.62 +.54 28 Alphabet C1102.89-24.57 34 Alphabet A1116.28-25.83 q AlpTotDiv 8.91 ... cc Altaba 72.79 -.62 dd Altice n 16.95 -.03 18 Altria 56.46 +.59 cc Amazon 1693.96-19.82 cc Ambarella 37.98 -.11 22 Ameren 61.23 +.01 22 AFMulti 6.38 -.03 12 AMovilL 16.46 +.25 6 AmAirlines 37.75 -.61 4 AmAxle 15.90 -.18 18 AEagleOut 23.98 +.09 18 AEP 70.50 +.4 5 15 AmExp 97.84 -1.16 dd AmIntlGrp 53.67 +.31 32 AmStsWtr 58.56 +.44 41 AmTower 143.03 -1.64 37 AmWtrWks 86.88 +.57 34 Amerigas 41.93 +.20 12 Ameriprise 139.24 -1.63 20 AmerisBc 52.80 -1.50 10 AmeriBrgn 86.68 +.96 30 Ametek 71.57 -.34 16 Amgen 185.71 +.42 35 Amphenol 86.71 -.40 85 Anadarko 73.46 +1.02 33 AnalogDev 94.51 -1.80 dd Anavex rs 3.82 +1.16 38 Andeavor 133.40 +1.59 ... AnglogldA 8.29 +.0 7 25 ABInBev 101.43 +.83 12 Annaly 10.45 +.06 44 AnteroRes 21.34 +.40 15 Anthem 238.73 +.46 11 Anworth 5.07 +.06 29 Apache 45.78 +1.10 11 ApolloCRE 18.59 +.19 12 ApolloGM 33.85 +.76 ... ApolloInv 5.66 +.09 29 AppHReit n 18.13 +.27 21 Apple Inc 183.64 -3.54 13 ApldMatl 44.80 -.88 17 ApldOptoel 45.97 -.01 18 Aptiv 90.91 -1.24 27 AquaAm 35.91 +.47 dd AquinoxPh 2.70 +.13 dd ArQule 5.76 -.01 19 Aramark 37.52 +.33 16 ArcBest 45.15 -.90 7 ArcelorM rs 28.37 -.14 19 ArchDan 45.66 +.43 dd Arconic 16.90 +.04 8 AresCap 16.45 ... 14 AresMgmt 21.10 +.10 52 AristaNetw 255.87 -5.49 dd ArrayBio 17.10 +.53 29 ArrisIntl 25.17 +.36 11 ArrowEl 75.48 -.29 dd ArrowPhm 15.02 +.15 dd AscenaRtl 3.79 -.27 43 Ashland 77.93 -.32 9 AstraZen s 34.76 -.06 53 AtHomGr n 39.30 -.07 17 ATMOS 91.27 +.93 dd Autodesk 131.60 -.30 36 AutoData 133.66 -1.20 dd AVEO Ph h 2.32 +.04 26 AveryD 100.21 -.34 11 AvisBudg 32.52 +.01 29 Avista 52.68 -.23 16 Avon 1.63 +.02 dd Axovant n 2.68 +.31 ... Azul n 16.00 +.21 9 B&G Foods 31.50 +.60 64 B2gold g 2.57 +.01 16 BB&T Cp 50.48 -.68 ... BCE g 40.73 +.33 cc BGC Ptrs 11.41 ... ... BHPBil plc 43.88 +.39 24 BP PLC 45.90 +.70 5 BP Pru 30.35 +1.15 9 Baidu 246.43 +.18 cc BakHuGE n 33.29 +.35 46 Balchem 100.26 +.74P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 JFMAMJ 2,680 2,740 2,800 S&P 500Close: 2,713.22 Change: -13.49 (-0.5%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JFMAMJ 7,400 7,620 7,840 Nasdaq compositeClose: 7,502.67 Change: -65.01 (-0.9%) 10 DAYSAdvanced 1785 Declined 1021 New Highs 57 New Lows 26 Vol. (in mil.) 1,872 Pvs. Volume 3,022 1,120 1,698 1507 1236 75 41 NYSE NASDDOW 24319.42 24077.56 24174.82 -132.36 +0.15% r r r -1.67% DOW Trans. 10452.68 10291.45 10448.20 +103.21 +1.00% t t s -1.55% DOW Util. 717.97 709.42 717.64 +6.00 +0.84% s s s -0.79% NYSE Comp. 12486.54 12400.54 12485.58 -18.67 -0.15% t t s -2.52% NASDAQ 7568.10 7443.10 7502.6 7 -65.01 +0.76% t t s +9.62% S&P 500 2727.26 2698.95 2713.22 -13.49 +0.31% t t s +1.99% S&P 400 1953.65 1936.24 1953.65 +1.98 +0.10% t t s +2.79% Russell 2000 1655.09 1631.06 1655.09 +12.02 +0.73% t t s +7.79% Toronto TSX 16304.31 16229.95 16277.73 +97.84 +0.60% t s s +0.42%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesBond prices rose. The yield on the 10-year Treasury note fell to 2.83 percent Tuesday from 2.87 percent a day earlier.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 1.99 1.93 +0.06 1.06 6-month T-bill 2.10 2.12 -0.02 1.13 52-wk T-bill 2.30 2.32 -0.02 1.24 2-year T-note 2.53 2.55 -0.02 1.41 5-year T-note 2.72 2.75 -0.03 1.93 7-year T-note 2.80 2.83 -0.03 2.19 10-year T-note 2.83 2.87 -0.04 2.35 30-year T-bond 2.96 2.99 -0.03 2.86 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.62 Barclays USAggregate 3.32 3.29 +0.03 2.55 Barclays US Corp 4.04 4.02 +0.02 3.19 Barclays US High Yield 6.54 6.49 +0.05 5.62 Moodys AAA Corp Idx 3.93 3.93 ... 3.71 10-Yr. TIPS .70 0.71 -0.01 .57Commodities Energy prices rose, with U.S. crude oil up 0.3 percent and natural gas up the same amount. The price of gold rose 1 percent.Crude Oil (bbl) 74.14 73.94 +0.27 +22.7 Ethanol (gal) 1.40 1.40 ... +5.6 Heating Oil (gal) 2.16 2.16 +0.39 +4.3 Natural Gas (mm btu) 2.87 2.86 +0.28 -2.8 Unleaded Gas (gal) 2.12 2.10 +0.61 +17.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1251.60 1239.80 +0.95 -4.2 Silver (oz) 15.95 15.74 +1.32 -6.5 Platinum (oz) 841.80 809.00 +4.05 -9.9 Copper (lb) 2.91 2.93 -0.87 -11.4 Palladium (oz) 945.40 941.80 +0.38 -12.0 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.06 1.07 -0.42 -13.5 Coffee (lb) 1.12 1.12 +0.22 -11.3 Corn (bu) 3.43 3.38 +1.56 -2.3 Cotton (lb) 0.85 0.85 +0.05 +7.5 Lumber (1,000 bd ft) ... +28.5 Orange Juice (lb) 1.67 1.66 +0.42 +22.4 Soybeans (bu) 8.44 8.49 -0.53 -11.3 Wheat (bu) 4.92 4.80 +2.34 +15.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3190 +.0067 +.51% 1.2937 Canadian Dollar 1.3142 -.0061 -.46% 1.3005 USD per Euro 1.1652 +.0042 +.36% 1.1358 Japanese Yen 110.62 -.24 -.22% 113.39 Mexican Peso 19.5236 -.5326 -2.73% 18.2028 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6502 +.0016 +.58% 3.5062 Norwegian Krone 8.1423 +.0008 +.65% 8.3704 South African Rand 13.7024 +.0010 +1.37% 13.2281 Swedish Krona 8.8437 +.0019 +1.68% 8.4948 Swiss Franc .9923 +.0025 +.25% .9641 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3546 -.0111 -.82% 1.3065 Chinese Yuan 6.6425 -.0244 -.37% 6.7904 Hong Kong Dollar 7.8450 +.0006 +.01% 7.8108 Indian Rupee 68.540 -.189 -.28% 64.856 Singapore Dollar 1.3654 -.0055 -.40% 1.3829 South Korean Won 1116.26 -4.69 -.42% 1150.50 Taiwan Dollar 30.58 +.02 +.07% 30.42 ASIA/PACIFICForeign Exchange The U.S. dollar strengthened versus the Mexican peso, but weakened versus the yen, euro and British pound.LAST6 MO AGO 1 YR AGO dd Roku n 45.54 +2.25 29 Roper 272.86 -1.74 22 RossStrs s 85.16 +.59 27 Rowan 15.38 -.10 ... RoyalBk g 75.45 +.60 14 RylCarb 103.44 -.52 cc RoyDShllB 72.03 +.55 cc RoyDShllA 68.89 +.49 18 Ryder 71.94 -.87 S-T-U 19 S&T Bcp 44.18 +.09 10 SCANA 40.36 +1.57 30 SLGreen 101.28 +.91 16 SLM Cp 11.54 -.07 dd SM Energy 25.69 +.52 ... SPI Eng rs .40 +.02 16 SRC Eng 11.16 +.36 22 SabnR 46.20 -.30 17 SabraHltc 22.14 +.38 30 SabreCorp 25.08 -.13 dd SAExplr rs 1.72 -.58 39 Saia Inc 79.75 -.70 55 StJoe 18.25 +.25 cc Salesforce 137.84 -2.59 10 SallyBty 15.14 -.13 12 SJuanB 5.77 +.07 dd SanchezEn 4.35 +.01 ... Sanof i 40.67 +.67 5 SantCUSA 19.42 +.12 41 Schlmbrg 65.84 +.63 28 Schwab 50.24 -1.06 ... Seadrill n 18.50 ... 15 SeagateT 56.90 -.71 21 SealAir 42.45 +.06 dd SearsHldgs 2.28 -.06 15 Seaspan 9.98 +.09 dd SeaWorld 22.00 -.01 22 SempraEn 116.12 +.58 12 SenHous 18.20 +.14 31 Sherwin 406.93 +.17 15 ShipFin 14.70 ... dd Shopify n 150.50 +1.08 dd SignetJwlrs 56.05 -.06 23 SimonProp 171.15 +1.47 38 SiriusXM 6.75 -.07 16 Skechers s 30.70 +.25 20 SkywksSol 95.46 -1.60 25 SmartFn rs 26.97 +.51 32 SmithAO s 58.73 -.26 14 Smucker 107.29 +2.13 ... SnapInc A n 13.15 ... 16 SnapOn 160.08 -.27 30 SodaStrm 85.44 +.07 cc Sogou n 10.85 -.14 12 SolarCap 20.76 +.16 27 SonocoP 52.62 +.18 ... SonyCp 50.97 +.03 36 SorrentoTh 7.10 -.15 q SourcC 39.56 -.11 30 SoJerInd s 34.17 +.21 52 SouthnCo 47.00 +.10 38 SthnCopper 44.60 -.84 9 SwstAirl 51.52 -.02 6 SwstnEngy 5.32 +.08 dd SpectPh 21.32 +.41 12 SpiritRltC 8.09 +.04 dd Splunk 99.15 -1.56 3 Sprint 5.41 -.02 q SprottSilv 5.86 +.06 23 Sprouts 22.04 -.03 ... Square n 61.75 -1.39 18 StanBlkDk 131.84 -.62 15 StarGas 9.57 -.17 22 Starbucks s 48.77 -.29 12 StarwdPT 21.86 +.09 16 StateStr 92.92 -1.10 18 StlDynam 45.22 -.94 dd SteinMart s 2.17 +.08 ... StitchFix n 26.43 -1.27 2 9 Stryker 169.79 -.17 34 SubPpne 23.54 +.03 25 SumtMtls n 26.56 +.37 99 SunCmts 98.42 +.65 41 SunHydrl 48.49 +.08 ... Suncor g 40.51 +.14 dd SunPower 7.70 -.35 12 Sunrun n 14.18 +.01 19 SunstnHtl 16.65 +.23 14 SunTrst 66.58 -.44 dd SupEnrgy 9.32 +.27 19 SupGpCos s 21.15 +.37 10 Symantec lf 20.81 -.08 12 Synchrony 33.50 -.34 19 SynovusFn 53.26 -.05 27 Sysco 68.54 +.58 23 T-MobileUS 59.14 -.77 cc TA L Educ s 38.86 +.92 8 TC PpLn 25.84 +.16 31 TD Ameritr 53.99 -1.22 22 TJX 95.15 +.24 ... TPG Pace n 10.89 -.01 ... TahoeRes 5.09 +.07 14 TailorBr 25.19 +.42 dd TallgELP n 21.92 +.12 dd TandmD rs 21.99 +.60 29 Tapestry 46.45 +.08 ... TargaRes 48.66 +.39 14 Target 76.63 +.86 21 Taubmn 59.21 +.69 26 TechData h 81.69 -.80 18 Technip 31.08 +.41 ... TeckRes g 24.35 -.25 dd Teekay 7.94 +.19 ... Teladoc n 59.85 +.45 dd Tengsco 1.54 +.67 7 Tenneco 43.18 -1.33 25 Teradata 41.01 ... 29 Teradyn 37.82 -.49 10 TerraNitro 83.96 ... dd Tesla Inc 310.86-24.21 27 TexInst 108.90 -1.34 30 TexRdhse 66.03 +.09 dd Textainer 15.60 ... 42 Textron 65.94 -.20 26 ThermoFis 205.88 +.31 56 3D Sys 13.98 -.11 29 3M Co 195.83 +.31 39 Tiffany 132.05 +.99 17 Timken 43.20 -.10 ... Tintri h .21 -.07 12 TollBros 36.88 +.14 6 Tor chmark 82.08 +.33 ... TorDBk gs 57.66 +.24 ... Total SA 61.40 +.54 ... Toyota 127.40 -.53 dd TransEntx 3.84 -.17 dd TransGlb 2.87 +.14 dd Transocn 13.08 +.05 16 Travelers 122.77 +.38 dd Trevena 1.54 +.04 q TriContl 26.48 -.08 ... TriCntl pf 50.91 -.83 ... TridntAcq n 9.76 +.01 45 Trimble 32.41 -.09 37 TriNetGrp 56.87 -.21 8 Trinity 34.46 -.36 cc TripAdvis 56.24 +.13 17 TrueBlue 27.05 -.60 17 TrstNY 8.95 -.1 5 dd Tuppwre 40.73 +.39 26 TurqHillRs 2.84 +.08 22 21stCFoxA 48.60 -.60 20 21stCFoxB 48.03 -.64 dd 22ndCentry 2.68 +.13 dd Twitter 43.89 -1.09 7 TwoHrbI rs 16.15 +.23 dd 2U 85.42 +.51 13 Tyson 66.83 +.41 ... UBS Grp 15.14 -.04 23 UDR 37.34 +.11 11 UGI Corp 52.80 -.07 25 US FdsHl n 37.87 -.10 33 US Silica 25.99 +.23 6 UltraClean 15.64 -.71 ... UltPetro n 2.17 ... 22 Umpqua 22.58 -.03 39 UndrAr m s 22.52 .. ... UnAr C wi 21.10 -.05 23 UniFirst 181.35 +.15 ... UnilevNV 55.77 +.71 10 UnionPac 141.23 -1.84 14 Unit 25.44 +.39 10 UtdContl 70.16 -.76 18 UPS B 105.76 -.12 8 UtdRentals 145.15 +.40 14 US Bancrp 49.97 -.44 dd US Engy rs 1.40 +.07 20 USSteel 33.93 -1.20 22 UtdTech 124.92 -.11 23 UtdhlthGp 246.98 -.50 52 UnitGrp 20.31 +.15 9 UnvslCp 66.50 +.10 2 UnumGrp 37.55 -.04 dd UraniumEn 1.63 +.0 4 24 UrbanOut 46.40 +1.30 ... Uxin Ltd n 8.50 +.35 V-W-X-Y-Z 43 VF Corp 81.49 +.26 ... VICI Pr n 20.86 +.16 6 ValeantPh 23.00 +.07 29 ValeroE 108.17 -1.06 21 VlyNBcp 12.22 -.03 q VangDivAp 101.53 -.17 28 Vectren 71.41 -.09 16 Ventas 58.02 +1.15 ... Veoneer n 44.20 +1.55 dd Verastem 7.02 +.07 cc Vereit 7.50 +.06 36 Verisign 138.66 -1.56 7 VerizonCm 50.70 +.28 cc VertxPh 167.73 -1.88 6 ViacomB 29.01 -.44 28 ViadCorp 55.95 +.35 29 Viavi 10.01 -.31 ... V iewRay n 7.85 +.73 dd VikingTh n 10.12 +.06 44 Visa s 131.45 -1.05 dd VishayInt 24.40 +.75 ... VistraEn n 22.81 -1.20 43 VMware 160.37 -1.65 ... Vodafone 24.56 +.32 27 VulcanM 128.52 +1.30 12 W&T Off 6.85 -.06 38 WD 40 149.65 +2.50 21 WEC Engy 65.18 +.03 dd WMIH 1.43 +.05 18 WP Carey 66.48 +.84 dd WPX Engy 18.49 +.56 20 WalMart 84.44 +.44 13 WalgBoots 60.76 -.37 ... WarrMet n 26.71 +.79 22 Wash PrGp 8.16 +.07 29 WREIT 30.35 +.26 17 WsteMInc 81.59 -.27 29 Waters 192.56 -1.22 dd WeathfIntl 3.20 +.04 22 WebsterFn 64.18 -.27 92 WtWatch 101.09 +.10 11 WeinRlt 30.74 +.39 13 WellsFargo 55.56 -.76 14 Welltower 62.90 +.82 18 Wendys Co 17.26 +.02 q WAstInfSc 11.34 -.01 8 WDigital 76.87 -1.17 11 WstnUnion 20.11 -.33 ... WestpacBk 21.53 +.12 17 WestRck 56.59 -.34 32 Weyerhsr 36.57 +.27 28 WheatPr g 2 2.46 +.5 3 31 Whrlpl 146.15 -.79 dd WhitngPet rs 51.40 +.99 ... WildhRs n 24.49 +.19 10 WmsCos 27.04 +.34 48 WillmsPtrs 40.50 +.40 q WT MCD s 35.83 +.13 28 Woodward 76.83 +.58 dd Workday 123.74 -.52 9 WorldFuel 20.10 -.12 cc WldW Ent 74.04 -.74 cc Worldpay 82.26 +.20 14 Worthgtn 43.04 +.19 42 Wynn 152.17 -1.97 20 XcelEngy 46.25 +.02 30 Xerox rs 24.28 +.08 33 Xilinx 64.67 -.97 dd YRC Wwde 10.10 -.08 dd Yamana g 3.06 +.18 88 Yandex 35.11 -1.02 33 YorkWater 33.10 +.35 28 YumBrnds 77.84 -.27 ... Yum China 37.14 -.85 ... YumaEn rs .60 +.06 ... ZTO Exp n 20.22 -.20 dd Zafgen 10.43 +.88 17 Zagg 17.00 -.15 cc ZayoGrp 37.28 +.86 dd Zendesk 56.08 -.22 15 ZimmerBio 111.93 +.11 17 ZionsBcp 52.33 -.63 39 Zoetis 86.07 +.42 69 Zynga 4.14 +.01 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,174.82 -132.36 NASDAQ 7,502.67 -65.01 S&P 500 2,713.22 -13.49 10-YR T-NOTE 2.83% -.04 30-YR T-BOND 2.96% -.03 CRUDE OIL $74.14 +.20 GOLD $1,251.60 +11.80 EURO $1.1652 +.0042q q q q q q q q q q p p p p p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 37

The Sun /Wednesday, July 4, 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 hope you can help elderly folks (like myself, age 83) who have a very embarrassing situation wherein their stool seeps out of them. The problem is only noted when I sit down and nd that my underwear sticks to me. The problem appears to happen anytime, and sometimes AFTER a bowel movement. „ R.C. ANSWER: Fecal incontinence is a far more common problem than often realized, partially because many people are too embarrassed to even mention it to their doctors. As people get older, it becomes more prevalent, as there are additional risk factors, especially people with diarrhea (people are much more likely to have incontinence with liquid stool than with solid), diabetes and women who have taken hormone replacement. There are many possible causes for fecal incontinence, and successful treatment depends on nding the underlying cause. However, I can recommend some general advice that will help many cases. The rst is that if stools are very hard, taking ber or a stool softener may solve the problem. Constipation is a frequent, unrecognized and counterintuitive reason for this problem. Conversely, liquid stools are much more likely to pass involuntarily, so ber or an antidiarrheal medicine are helpful in people with frequent loose or liquid bowel movements. Often, the problem is a decrease in nerve function in the area, both the sensory part (alerting you to the need to defecate) and the motor part (properly holding the sphincter closed when it needs to be). The fact that you are often unaware of this happening suggests a problem with sensation. Caeine and sugars, which are hard for some people to digest (such as lactose and fructose), should be avoided to see if that helps. A gastroenterologist is the right person to see for this if initial treatment fails. This may include an endoscopic evaluation of the rectum and measurements of the pressures in the anus and rectum. Many people don't get help because they are embarrassed to ask for it „ don't let that be the case for you. The booklet on constipation explains this common disorder and its treatments. Readers can order a copy by writing: Dr. Roach Book No. 504 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery. DEAR DR. ROACH: I was diagnosed with hyperparathyroidism. Is this hereditary? „ C.B. ANSWER: Hyperparathyroidism is a condition of excess parathyroid hormone caused by a benign tumor in the neck, and most cases are not hereditary. However, a very few cases are caused by abnormalities in the MEN gene (for "multiple endocrine neoplasia") or other genes. High levels of parathyroid hormone elevate the blood calcium level. The diagnosis is most often found on routine blood testing now. Symptoms of high calcium include kidney stones, bone pain, nausea and vomiting, and decreased concentration or confusion (memorized by generations of medical students as "stones, bones, abdominal groans and psychiatric overtones"). Surgery is the preferred treatment for people with symptoms, when the calcium is very high, and in younger people (younger than 50).DEAR ABBY: I am a 64-year-old widow who lost my husband 5 1/2 years ago. I became reacquainted with a former classmate at a high school reunion, and we started dating. He makes me laugh, takes me to dinner and movies, and we have a great time together. One night, I let him stay over because he was going to go to church with me the next morning. He lives 45 minutes away. My son drove by (intentionally), saw his car and confronted us at church in front of people. He walked up to my friend and said, "Well, how did you enjoy your sleepover at my mother's house last night?" This was the rst time they had ever met! Their bitterness toward each other has escalated, and now my son has given me an ultimatum: Choose between his family or my friend. He has my only grandchildren. I am so depressed, I don't know what to do. I don't want my son dictating my life, but I want to see my grandchildren. They truly are the most important people in my life. I could break up with my friend, but then my son would think he won. Any thoughts? „ So, So Sad DEAR SAD: You are all adults. Your son was a mile out of line to do what he did. Why would he be patrolling your home? Personally, I think what he did was a little sick. This is not a question of winning or losing. For your own sake, you must not allow him to tell you how to conduct your personal life. I would recommend family therapy for all of you if your self-righteous son would agree. But if he won't, my advice to you is to live your own life. DEAR READERS: Have a very happy and healthy Fourth of July, everyone. And please be safe! „ Love, Abby Dear Heloise: There are some FRENCH TERMS in cooking that I'm not familiar with, so it makes it confusing when I see certain words, such as "bisque." Would you explain some of the French terminology in cooking? „ Wade N., Topeka, Kan. Wade, here are commonly used French terms: "Au gratin": Dish topped with buttered crumbs or cheesy crumbs that have been oven-browned. "Bisque": Usually a thick, creamy soup, but it also can be a frozen cream dessert. "Frappe": Word meaning "lightly frozen." "Roux": Butter and our cooked into a paste to thicken sauces.„ Heloise Dear Heloise: I've discovered food looks better if you "paint it" with something, such as soy sauce or Worcestershire sauce, to not only enhance appearance, but also improve the avor. „ Mandy W., Tulare, Calif.Embarrassed about fecal incontinence? You're not alone Disapproving son tries to end to mother's romance Fluent in French cooking?Hints from Heloise Dr. Roach Dear Abby

PAGE 38

Page 6 www.yoursun.com The Sun / Wednesday, July 4, 2018 ARIES (March 21-April 19). Greed is the black hole of sins. It always wants more. It cannot be satised. It can, however, be combatted. It will happen today by way of a reversal. Greed will be broken by generosity. TAURUS (April 20-May 20). Repeating a thought doesnt make it more true or more likely to become reality. Looping thoughts need interruption, which can be achieved by distracting yourself with a task that requires a high level of concentration. GEMINI (May 21-June 21). You now understand that you dont need what you thought you needed. In fact, you can get by with less and/or something dierent. You may be able to make a trade today. CANCER (June 22-July 22). If youre not looking after yourself properly, it will be like opening a door to negative thoughts and low self-esteem. What do you wish your fairy godmother would do for you? Whatever it is, do it for yourself. LEO (July 23-Aug. 22). Conicting advice will be part of todays challenge, and also part of the fun. How will you know what to choose? Theres no right or wrong choice; its a matter of taste and t. And youre the expert on what you like and what feels good to you. VIRGO (Aug. 23-Sept. 22). If you can eliminate the absolutes from your vocabulary today, all of the things you alwaysŽ or neverŽ do will be o the table and you can focus on the lovely shades and specics between extremes. LIBRA (Sept. 23-Oct. 23). Youre in the business of making things happen. However, it will be very benecial to put that business aside for some time because it will be in the moments in between, when nothing happens, that you will feel most fully alive. SCORPIO (Oct. 24-Nov. 21). The magic combination is roughly the same as it was yesterday. With the right attitude for the job, the amount of eort necessary to make things happen and reasonable expectations, you will continue to succeed. SAGITTARIUS (Nov. 22-Dec. 21). Let the cynics make fun of the world; youd much rather make fun of yourself. People will appreciate your honesty and vulnerability. Youll make them laugh as they relate to your story. CAPRICORN (Dec. 22-Jan. 19). This thing you want is going to take more work than you thought. A coach can help you work smarter and faster. Unambiguous feedback is what youll need, and youre tough enough to hear it, too. AQUARIUS (Jan. 20-Feb. 18). Know what can be done and what cannot be done. These are facts; its nothing personal. But as you do what can be done, more will fall under your jurisdiction. PISCES (Feb. 19-March 20). You have a starring role in someones thoughts. Though this persons casting of you may be a bit unrealistic, its not entirely o. Youll have fun stretching yourself into the part, as long as its close to who you want to be. TODAYS BIRTHDAY (July 4). There are no limits on your dreams, and your achievements are within your reach. Creating an environment that will consistently support you is a commitment; dont expect it to happen overnight. Stay compassionate. Get a new coach or teacher to help you transition into your new life. Scorpio and Aquarius adore you. Your lucky numbers are: 17, 8, 9, 33 and 40. 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 39

The Sun /Wednesday, July 4, 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 40

Page 8 www.yoursun.com The Sun / Wednesday, July 4, 2018 WORLD NEWS UNITED NATIONS „ Syria is still failing to answer questions about its chemical weapons program, years after becoming a party to the chemical weapons convention, members of the U.N. Security Council said Wednesday. Swedish Ambassador Olof Skoog, the current council president, said many members raised the issue during a closed meeting on Syrias chemical weapons at which U.N. disarmament chief Izumi Nakamitsu gave a brie“ng by video. There are a lot of uncertaintiesŽ in Syrias declaration to the Organization for the Prohibition of Chemical Weapons of its chemical weapons program, and that is part of the problem,Ž Skoog told The Associated Press after the meeting. Britains deputy U.N. ambassador, Jonathan Allen, said before the meeting that members would be discussing how to ensure the Syrian regime dismantles their chemical weapons program.Ž The council meeting followed last weeks 82-24 vote by OPCW member nations giving the international chemical weapons watchdog the authority to determine blame for chemical attacks for the “rst time, over strong objections from Russia and Syria.UN members: Syria not answering chemical weapons questionsBy EDITH M. LEDERERASSOCIATED PRESSMAE SAI, Thailand „ Heavy rains forecast for northern Thailand could worsen ”ooding in a cave where 12 boys and their soccer coach are waiting to be extracted by rescuers, possibly forcing authorities to have them swim out through a narrow, underwater passage in the cavern, a top of“cial said Tuesday. The 13, who disappeared when ”ooding trapped them in the cave they were exploring on June 23 after a soccer game, were found by rescue divers late Monday night in the cavern in northern Chiang Rai province during a desperate search. The effort drew international help and has riveted Thailand. The boys, aged 11-16, and their 25-year-old coach were described as healthy and being looked after by seven members of the Thai navy SEALs, including medics, who were staying with them inside the cave. They were mostly in stable condition and have received high-protein drinks. While efforts to pump out ”oodwaters are continuing, its clear that some areas of the sprawling cavern cannot be drained, said Interior Minister Anupong Paojinda, a member of Thailands ruling military junta. In order to get them out ahead of the bad weather forecast for later in the week, they might need to use diving gear while being guided by professional divers, he said. Anupong said the boys would be brought out via the same complicated route through which their rescuers entered, and he conceded that if something went awry, it could be disastrous.Forecast of heavy rain could complicate Thai cave rescueBy TASSANEE VEJPONGSAASSOCIATED PRESS AP PHOTOThis Monday photo released by Tham Luang Rescue Operation Center shows the boys and their soccer coach as they were found in a partially ooded cave, in Mae Sai, Chiang Rai, Thailand. adno=50538135Please Remember to VOTE! Ballots Must Be Postmarked No Later Than July 11th To Be Counted. for forUS! US! Active 55+ Resident Owned Golf Course Community Homes Available for Immediate Occupancy BEST OF CHARLOTTE 21 YEARS! Please Vote For Us Ballot #549 and #567Maple Leaf Golf & Country Club has been voted Charlotte County's Best Manufactured Home ParkŽ for 21 years and also Best Golf Course Community! Our RESIDENT-OWNED community offers carefree living, tree-lined streets, stocked lakes, friendly neighbors and over 75 clubs and activities.625-31302100 Kings Highway € Port Charlotte, Floridawww.mapleleafgcc.netTee Times: 941-629-1666 € Home Sales: 941-629-0219DIRECTIONS I-75 Exit 170 (Kings Hwy). Go 1 mile south, through the signals at Veterans and Rampart. Take the 1st left past Rampart at the gate READERS CHOICE AWARD2017 Maple Leaf Golf & Country Club RE-OPENING IN NOVEMBER Completely Renovated Golf Course adno=50538213 BALLOT #549/567 PLEASE VOTE FOR US!#355 Best Golf Course #356 Best Driving Range #357 Best Golf Store € 18 Hole Championship Golf € Driving Range/Putting Green € Restaurant and Lounge € Outings/Leagues/Tournaments Call Today 941-625-6911 for Tee Times or at www.DeepCreekGolf.com TODD EVANS, PGAPGA Professional General Manager adno=50538215 BALLOT #355/356/357 adno=50538221 Family Owned & Operated for 36 Years! VOTE FOR US:#366 Interior Window Treatments941.627.0566 www.CharlotteHomeDecor.net2733 Tamiami Trl., Ste A € Port Charlotte, FL 33952 Mon-Fri 9-5 pm € Saturday by Appt.Custom Window TreatmentsBlinds € Shades € Plantation Shutters Motorized Garage Sun Screens € Motorization Now Handling Defender Hurricane Screens We Manufacture Verticals & Wood Cornices BALLOT #366 adno=50536800THE COMPANY THAT DOES IT ALL!VOTE FOR US!!!#147 PAINTER #323 CARPET/FLOORING STORE #525 HOME REMODELING COMPANY #625 WATER DAMAGE & RESTORATION adno dno adno o adno adno adno adno dno adno adno n n ad dn n dn dn adn dn d a a a a a a a KITCHEN € FLOORING € PAINTING € CABINETS € COUNTERS € CARPET & UPHOLSTERY CLEANING € AIR DUCT CLEANING € TILE & GROUT CLEANING 24 HOUR WATER & FIRE EMERGENCY SERVICE COME VISIT OUR FULL DESIGN CENTER @ 2144 EL JOBEAN RD, PORT CHARLOTTE www.HappyHomeServices.netVOTED BEST CARPET CLEANING, HOME REMODELING AND WATER DAMAGE & RESTORATION COMPANY OF 2017!941-766-0115BONDED, LICENSED AND INSURED BALLOT #147/323/525/625 BALLOT #152 CHARLOTTE PAIN MANAGEMENT CENTER Vote F UsB A L L O T # 1 4 6 Pain Management Specialist Please call to schedule your appointment at 941-629-3000 Charlotte Pain Management Center 3109 Tamiami Trail Unit 3 € Port Charlotte, FL 33952w w w p a i n p c c o m adno=50537898 BALLOT #146Ballots Published Sunday, June 24th adno=50538340 BALLOT #551 adno=50537897 VOTE FOR USMedical Marijuana is bene“ cial for many diagnosis such as:Charlotte Compassionate Care CenterDr. James Bentley 941-286-87053109 Tamiami Trail, Unit 3 Port Charlotte, FL 33952 $10 OFFFirst Of“ ce Visit € Chronic Pain € Anxiety € PTSD € Cancer € ADHD € Seizures € Glaucoma € Parkinsons€ Migraine € Crohns € MSBallot #146Pain Management Specialist BALLOT #146 adno=50537909 2017 BALLOT #102/116/135/569 Foot and Ankle Centers of Charlotte County2 LOCATIONSPort Charlotte Office Harbor Professional Centre 3406 Tamiami Trail Suite #1 941-627-5161 adno=50537936DOCTORSSamir Vakil, DPM Pamela Humpel, DPM Andre Williams, DPM Arlo Yaege, DPM TaNika Harlis, DPMPunta Gorda Office Milus Professional Ctr. 352 Milus Street 941-639-0025 2017

PAGE 41

Wednesday, July 4, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsPLAYING THROUGH ITNigeria captain hid dads abduction, played World Cup match. Page 6INDEX | Lottery 2 | Tennis 3 | MLB 4 | Scoreboard 5 | Soccer 6 By MARTIN FENNELLYTimes Staff WriterAh, the Citrus Series. Is there anything like Rays -Marlins in July? Well, yes, there is. They dont even hand out a trophy anymore to the season series winner, though they did when they began playing each other in 1998. Its easy to see why. The Rays and Marlins play in different leagues and have never been good at the same time, though they have been awful together a whole lot. For the record, the Rays still lead the series 55-53 despite Monday nights 3-2 loss in 10 innings. On the other hand, the Marlins have bought two more world championships and built one more brand-new stadium than the Rays. On the other other hand, Marlins head cheese and Hall of Fame lock Derek Jeter, former Teflon Yankees god, he of the Tampa-sized Tampa mansion, has personally eroded his legend by personally dismantling the Marlins, including shipping Giancarlo Stanton to Jeters old team (insider trading?). Jeter has pushed a lot of wrong buttons. Jeets has decimated the Marlins, who began play Wednesday dead last in the National League East. Mondays crowd was around 6,000. The Marlins have the worst attendance in baseball, even worse than the Rays, whose crowds look like Woodstock next to the Miami gatherings. The Rays are finding interesting, inventive ways to keep their heads above water and sometimes .500. The Marlins are truly awful. And to think some of us once dreamed of Jeter saving baseball in Tampa Bay when Rays owner Stu Sternbergs newstadium itch became too strong and all hope was lost. The thing is that the Marlins might have the ultimate edge when greater baseball decides that this state isnt big enough for two teams and wheels in the moving vans. MLB: RaysRays, Marlins and an idea for a Citrus Series trophyBy PAUL GUZZO Times Staff WriterTAMPA „ Framed on the wall as the centerpiece of Fred and Nancy Kurtzmans living room decor is a purple and yellow jersey worn by one of their all-time favorite jai alai players, an athlete simply known as Aramayo.Ž Surrounding it, under the same piece of glass, is Aramayos cesta and pelota „ tools of the sport „ and a program from the night these mementos graced Tampas jai alai arena known as a fronton. The date: July 4, 1998, the final time professional jai alai was played at the Tampa fronton. That remains a sad day for the Kurtzmans.JAI ALAIIt was part of our cultureBy GREG AUMANTimes Staff WriterNFL players can be on the other side of celebrity sightings as well. Bucs defensive back Josh Robinson, the teams special-teams captain last season, was enjoying the down time of what limited offseason the NFL schedule allows when he lucked out with a big-time basketball teammate. Robinson wound up in the same backcourt with Mark Cuban, the billionaire owner of the NBAs Dallas Mavericks, also famous from TVs Shark Tank.Ž Cuban posted a photo with Robinson on Instagram and Twitter, where he has more than 8 million combined followers. Best backcourt in the biz,Ž Cuban wrote last Wednesday. We wanted to know if there was a story behind the chance encounter, and Robinson responded through the team.NFL: BucsBucs Robinson draws hoops praise from CubanINSTAGRAMBucs defensive back Josh Robinson, right, played pickup basketball with billionaire Mavericks owner Mark Cuban last week. MONICA HERNDON | TIMES Nancy and Fred Kurtzman have a variety of jai alai memorabilia, including this Durango jersey at their home in Tampa on June 20, 2018. Before it closed, the Kurtzmans would attend jai alai in Tampa regularly. CHARLES TRAINOR JR. | MIAMI HERALDMiami Marlins Starlin Castro approaches third base safely as Tampa Bay Rays Miguel Rojas takes grounder in the second inning at Marlins Park Monday in Miami. The Marlins won, 3-2. Associated PressLONDON „ Madison Keys was the U.S. Open runner-up last year and a French Open semifinalist last month, is considered a contender at Wimbledon right now and, still, total strangers insult her, sometimes with menacing or obscene language, on a regular basis via social media. Try to find another job,Ž read one message sent to the American via Twitter after she lost at the Australian Open. Another called her the most overrated player in all of tennis.Ž Those are just a couple of examples that happen to be suitable for print. Often, as Keys says, Its really disgusting, horrible things.Ž She is hardly alone. Professional tennis players of every sort „ women and men, highly ranked and otherwise, TENNIS: Online HarassmentTours eye outside help for players harassed online SEE TENNIS, 3 SEE ROBINSON, 3 Jai alai went bye-bye in Tampa 20 years ago. Here is its legacyMONICA HERNDON | TIMES Nancy and Fred Kurtzman pose at their home in Tampa on June 20. Nancy says that jai alai in Tampa was like eating black beans and rice in Tampa.Ž SEE JAI ALAI, 3 SEE RAYS, 2AP PHOTOExecutive producer LeBron James attends a premiere for The Carter EffectŽ on day 3 of the 2017 Toronto International Film Festival at the Princess of Wales Theatre in Toronto. By ANDREW DALTONAssociated PressLOS ANGELES „ Space Jam 2?Ž A whole new House PartyŽ franchise? With the leadership of LeBron James, anything is possible. As James comes from Cleveland to Los Angeles looking to take the Lakers to more championships with a blockbuster $154 million contract announced this week, he could also push those two 1990s properties closer to reality and go from part-time presence to major player in Hollywood. James hasnt yet spoken about his plans for Los Angeles. But if he wants to, hes already shown he can act, and not just in that good-foran-athlete way. His one real film role, playing himself in the 2015 Amy Schumer film Trainwreck,Ž directed by Judd Apatow, won big raves. The Associated Press Lindsey Bahr called him a comedic revelation.Ž Ann Hornaday of The Washington Post said he showed expert, deadpan timing.Ž James co-stars agreed. He was really good. Like everything with him it was very effortless,Ž said Bill Hader, who played the movies male lead with James as his sidekick and previously acted with James when he hosted Saturday Night Live.Ž Hes always listening. I know actors that dont listen, theyre just waiting to say their line. He listened.Ž Hader said there was frequent improvisation on Trainwreck,Ž and LeBron easily kept up with the sketch comedy pros like Hader. Youll never believe this, but he was super confident,Ž Hader told the AP with a laugh by phone from the Toronto set of the film It 2.ŽNBA: LakersWill LA mean LeBron on the big screen?SEE LEBRON, 3

PAGE 42

By BRYAN LEVINESports WriterPORT CHARLOTTE „ Charlotte Stone Crabs pitchers brought a no-hitter into the seventh inning, but only fireworks „ not magic „ were in the air Tuesday night. In front of 6,538 fans at Charlotte Sports Park, the Stone Crabs found themselves on the winning end of a 1-0 pitchers duel over the Fort Myers Miracle. Blake Bivens took the reins of an already-inprogress no-hitter in the fifth inning and kept it going for another seven outs before an Alex Kirilloff single broke it up in the seventh. Bivens went on to allow just one more hit the rest of the way while earning his fifth victory. Tampa Bay Rays starting pitcher Chris Archer couldnt have had much of a better start to his rehab assignment. Archer, working his way back from an abdominal injury, tossed four no-hit innings in his first time on the mound since June 2. Archer faced just 14 batters, retiring 12 of them „ seven by way of strikeout „ allowing just one walk while another reached on an error. He didnt allow a ball to leave the infield as he forced seven groundouts. The 29-year-old threw 54 pitches, with 37 of them going for strikes. He could rejoin the Rays rotation as soon as next week. The Stone Crabs scored the games only run in the fifth inning when Josh Lowes RBI double scored Miles Mastrobuoni all the way from first base. Mastrobuoni had reached base as the result of a twoout error. Charlotte could have potentially scored more runs that inning, had Kevin Padlo not inexplicably missed first base while heading to second base for what shouldve been a double. Lowe, who entered the game hitting .233 after a brutal month of June, was moved back up to the No. 2 spot in the batting order after notching seven hits in the previous seven games. Lowe rewarded manager Reinaldo Ruiz for this decision with two hits and an RBI. The Stone Crabs had another opportunity for a run in the seventh inning when they had runners on the corners with nobody out. Miracle reliever Alex Robinson got Lucius Fox and Josh Lowe to strikeout before inducing an inning-ending groundout from Robbie Tenerowicz. Fort Myers starter Clark Beeker gave up just the one unearned run over 5.1 innings. He allowed only four hits and one walk. „Contact Bryan Levine at blevine@sun-herald. com.STONE CRABS 1, MIRACLE 0Fort Myers AB R H BI BB SO Avg. Contreras LF 4 0 0 0 0 2 .259 Blankenhorn 3B 4 0 0 0 0 2 .252 Arraez 2B 0 0 0 0 1 0 .320 Cronin 2B 2 0 0 0 0 0 .227 Kirilloff RF 3 0 1 0 0 0 .365 Sano DH 3 0 0 0 0 3 .333 Diaz 1B 3 0 0 0 0 0 .237 Hamilton C 3 0 1 0 0 1 .196 Lopez SS 3 0 0 0 0 1 .216 White“ eld CF 3 0 0 0 0 2 .211 Charlotte AB R H BI BB SO Avg. Fox SS 4 0 0 0 0 1 .292 Lowe CF 4 0 2 1 0 1 .237 Tenerowicz 1B 4 0 0 0 0 0 .291 Sanchez RF 3 0 0 0 1 1 .299 Pinto C 4 0 0 0 0 1 .267 Fraley RF 4 0 1 0 0 2 .306 Palacios 2B 2 0 0 0 0 0 .311 Padlo 3B 3 0 1 0 0 0 .219 Mastrobuoni LF 2 1 1 0 1 0 .277 Fort Myers 000 000 000 … 0 2 1 Charlotte 000 010 00x … 1 5 1 2B: Fraley (6), Lowe (19). RBI: Lowe (31). LOB: Fort Myers 2; Charlotte 8. RISP: Fort Myers 0-for-1, Charlotte 0-for-8. SAC: Palacios. GIDP: Lopez. E: Diaz (7, missed catch). SB: Sanchez (5), Padlo (4). CS: Kirilloff (1). PITCHING Fort Myers IP H R ER BB SO HR ERA Beeker (L, 3-6) 5.1 4 1 0 1 1 0 3.34 Robinson 2.0 1 0 0 1 3 0 3.20 Hackimer 0.2 0 0 0 0 2 0 3.38 Charlotte IP H R ER BB SO HR ERA Archer 4.0 0 0 0 1 7 0 0.00 Bivens (W, 5-1) 5.0 2 0 0 0 4 0 1.75 WP: Beeker 2. Umpires: HP: Robert Nunez. 1B: Matt Carlyon. Time: 2:24 (:58 delay). Att: 6,538.The Rays will lose that one. What, commissioner Rob Manfred and the ow ners are going to mess with Derek Jeter? Thats the long and short of this, even as the Rays and Marlins do righteous battle on the playing fields. Thats going to be the ultimate tiebreaker, who stays and who goes. It doesnt help that Jeter will probably turn the Marlins around. I still wont bet against the guy, despite his early mess, which has included firing longtime Marlins employees. The bad optics just keep on coming, along with bad baseball and vast quiet at the ball yard. It makes you wonder if things would be different if star pitcher Jose Fernandez had not taken his boat out that night. The Marlins are on the bottom again, feeding, building. But so are the Rays, despite their perky, encoura g in g season. Theyre playing kids and the kids are all right. But they will be dumping soon enough, starting with capable veteran catcher Wilson Ramos. To be capable and veteran is a one-way ticket out of town. That might be true of Rays third baseman Matt Duffy, who has performed admirably in replacing Evan Longoria. The same fate might await Chris Archer, if hes worth anything anymore, and Kevin Kiermaier. The Rays are playin g the lon g g ame. Jeter might be taking pages from that playbook. Well see if he has the stomach for this. Meanwhile, Ive already started wondering when the Rays will move Willy Adames. The Rays and Marlins have more in common than they know. Jeter and Sternberg are brothers is arms, or disarmament. Meanwhile, the Citrus Series rolls. May the best team win, and take home the Golden Moving Van. Sorry, it was just a tro p h y idea. Page 2 SP www.yoursun.com Wednesday, July 4, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 3N ............................. 9-8 July 3D ............................. 3-0 July 2N ............................. 3-9 July 2D ............................. 0-2 July 1N ............................. 3-4 July 1D ............................. 0-8PICK 3July 3N ......................... 1-0-6 July 3D ..........................3-1-5 July 2N ......................... 2-9-5 July 2D ......................... 7-8-4 July 1N ......................... 5-9-3 July 1D ......................... 3-0-1PICK 4 July 3N ...................... 0-7-2-7 July 3D ...................... 5-2-5-9 July 2N ...................... 5-3-0-7 July 2D ...................... 3-0-0-8 July 1N ...................... 9-0-2-6 July 1D ...................... 5-9-6-9PICK 5July 3N ................... 7-7-9-3-7 July 3D ................... 0-4-9-4-6 July 2N ................... 8-3-9-0-5 July 2D ................... 8-9-9-8-5 July 1N ................... 6-2-8-7-7 July 1D ................... 0-5-6-6-3 D-Day, N-NightFANTASY 5July 2 .............. 2-11-33-35-36 July 1 .............. 5-12-16-22-27 June 30 ........... 5-11-17-35-30 € € € PAYOFF for July 2 0 .............. 5-digit winners $0 267 4-digit winners $555.00 8,272 .. 3-digit winners 18.50CASH FOR LIFEJune 28 ........... 4-13-24-53-59 Cash Ball ............................ 1 € € € PAYOFF FOR July 2 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 2 ...................... 4-5 CB $2,500 15 ............................. 4-5 $500LUCKY MONEYJune 29 ................ 1-36-37-47 Lucky Ball ........................... 4 € € € 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 30 13-24-28-32-37-47 € € € 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 30 ............. 3-9-20-42-61 Powerball ......................... 24 € € € 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 MillionMEGA MILLIONSJune 29 ........... 3-32-47-49-68 Mega Ball ......................... 23 € € € PAYOFF FOR June 29 0 ... 5 of 5 + MB $ 192 Million 0 ............. 5 of 5..... $1 Million 0 .. 4 of 5 + MB .........$10,000 17 .......... 4 of 5 ..............$500 ESTIMATED JACKPOT $256 million SPORTS ON TVM i LB: Stone Crabs 1, Miracle 0Archer, Bivens blank MiracleRAYSFrom Page 1By TIM REYNOLDSAssociated PressFor those seeking the trend in NBA free agency this year, its this: Most players are either staying put, or taking short-term deals that allow them to hit the market again next summer. Such was largely the case Tuesday. Utah kept two of its free agents, agreeing to extensions with Dante Exum (three years, $33 million) and Raul Neto (two years, $4.4 million). Avery Bradley, in a deal that was struck late Monday night, is also staying put „ coming to terms with the Los Angeles Clippers on a two-year contract worth $25 million. Most of the other known deals that were made on Day 3 of free agency were all of the short-term variety. Tyreke Evans got $12 million to spend next season with the Indiana Pacers. Jeff Green agreed to terms on a $2.4 million, one-year deal with Washington „ which is expected to seek another oneyear pact with Dwight Howard later this month when he finalizes his Brooklyn buyout „ and Michael Carter-Williams got a veterans minimum deal to play in Houston next season. All the deals were confirmed to The Associated Press by people familiar with the negotiations, all of whom spoke on condition of anonymity because the NBA offseason moratorium on signings does not end until Friday. The Jazz have quietly crossed off many items on their summertime wish list, with general manager Dennis Lindse y going into free agency saying he wanted to keep all three of his teams internal free agents. Check. Check. And check. The deals with Exum and Neto came one day after Utah agreed to keep Derrick Favors on a two-year, $36 million deal. Evans will give Indianas offense a lift. Hes a proven scorer, someone who expanded his 3-point ability last season when he average d 19.4 points per game with Memphis. Green fills a big-man void, after the Wizards traded away starting center Marcin Gortat „ the hole that Howard conceivably will fill „ and losing backup power forward Mike Scott to free agency. Green, who turns 32 in August, spent last season with the Eastern Conference champion Cleveland Cavaliers.NBA: Free AgencyFree agency trend: Stay home, or sign short dealsAP FILE PHOTOIn this May 4 photo, Utah Jazz guard Dante Exum (11) lays the ball up as Houston Rockets forward Trevor Ariza, right, defends during the second half in Game 3 of an NBA second-round playoff series in Salt Lake City. CORNHOLE 1 p.m. ESPN2 „ ACL Pro Invitational, at Coney Island, N.Y. LACROSSE 6 p.m. ESPN2 „ Amateur, Warrior World Series of Youth Lacrosse, championship, at Denver, ESPN2 MLB BASEBALL 11 a.m. MLB „ Boston at Washington 2 p.m. MLB „ Atlanta at N.Y. Yankees (joined in progress) OR Tampa Bay at Miami (1 p.m.) 4 p.m. ESPN „ Balitmore at Philadelphia 7 p.m. ESPN „ Chicago White Sox at Cincinnati 10 p.m. ESPN „ St. Louis at Arizona RUNNING 7 p.m. NBCSN „ AJC Peachtree Road Race, at Atlanta SPECIAL OLYMPICS 5 p.m. ESPN2 „ 2018 Special Olympics USA Games, at Seattle SPECIALS Noon ESPN2 „ Nathans Famous Hot Dog Eating Contest, at Coney Island, N.Y. 8:30 p.m. ESPN2 „ 2018 World Series of Poker, Main Event, at Las Vegas TENNIS 7 a.m. ESPN „ Wimbledon Championships, second round, at London Associated PressHUMBOLDT, Saskatchewan „ The new coach and general manager of the Humboldt Broncos junior hockey team says hes excited to get started but will never forget the tragic circumstances that brought him to the role. The team announced Tuesday that former NHL defenseman Nathan Oystrick will fill the vacancy left by Darcy Haugan, who was among 16 killed when the teams bus and a semi-truck collided at a rural intersection in April. Thirteen others were injured in the crash. I did not know Darcy Haugan. But like so many people in this world today, I wish I had,Ž Oystrick said at a news conference. I believe in his commitment to not just developing skilled hockey players, but developing great human beings and I hope that I can make him proud while doing this job.Ž He said Haugans inspirational message painted on the wall outside the dressing room would remain. Among other things, Haugans core covenantŽ said Broncos players must put family first, treat others with respect, and play and practice with passion. Oystrick, 35, who is from Saskatchewan, played professional hockey for 10 seasons with the Atlanta Thrashers, Anaheim Ducks and St. Louis Blues. He also played 338 games in the American Hockey League. He was most recently head coach of Colorado Academy high school. Broncos president Kevin Garinger said there were more than 50 applicants for the job. What I appreciate about Nathan in general is that he is committed to people first,Ž Garinger said. And through the commitment to people, comes a commitment then to an organization, a community and ultimately a hockey team.Ž Oystrick said he has not met any of the survivors of the crash.HOCKEY: HumboldtHumboldt Broncos name former NHLer coach after bus crash SUN PHOTO BY TOM ONEILLTampa Bay Rays starting pitcher Chris Archer pitches for the Charlotte Stone Crabs on a rehab assignment against the Ft Myers Miracle Tuesday at Charlotte Sports Park.

PAGE 43

Honestly, there isnt really a backstory lol,Ž Robinson wrote. We ended up playing at the same gym. I talked to him a little bit and we won a few games together. Cool experience, but not much of a story.Ž And if theres anythin g better than p la y in g basketball with a billionaire, its getting a pass from him for a gamewinning shot. Mark dropped a dime to me and I nailed the three to win the game,Ž Robinson said. Jai alai in Tampa was like eating black beans and rice in Tampa,Ž Nancy Kurtzman said. It was just part of our culture. Its who this city was. We miss it.Ž Twenty years after the Latin sport transitioned from game day programs to Tampa history books, the Kurtzmans are not alone in still mourning the loss. Fans, players and fronton employees continue to think fondly of the more than four decades Tampa hosted professional jai alai. The fronton was the place to be,Ž said Mario Nunez, 59, a ball boy there from 1977-1979. Standing room only and everyone dressed to the nines. There was nothing like it.Ž Located on the plot of S Dale Mabry Highway land that now hosts a Home Depot, the fronton seated around 4,000, but crowds double that size crammed inside to watch what was billed as the fastest game in the world.Ž Smoke filled the building, legal bets were placed, Spanish music blared, and the crowd roared. It is the hardest ball in the world, but we couldnt hear it crack against a granite wall at over 100 mph,Ž said James Herritt, 60, a Tampa player from 1984-1998. Thats how loud it was.Ž Pronounced Hi-LieŽ and meaning Merry FestivalŽ in Spanish, the sport was popularized in the Basque region of Spain. Jai alai is played in singles or doubles on a court measuring 176 by 45 feet and that is surrounded by walls. Players use long narrow curved reed baskets called cestas to hurl a rock-hard rubber ball smaller than a baseball and called a pelota at speeds up to 150 mph against walls. Opponents must catch the ball in their basket in the air or on one bounce. Games are round robin. A point-winner stays on the court to face the next competitor, while the old opponent gets back in line. First player to seven wins. It burst onto the American scene in the 1920s via Miami. And when it was time to expand the jai alai footprint, Tampa, with its large Cuban and Spanish population, was natural,Ž said Rodney Kite-Powell, curator of the Tampa Bay History Center. The first game at the Tampa fronton was on Dec. 11, 1952, according to Tampa Bay Times archives. This was before the Bucs, Rays or Lightning,Ž Kite-Powell said. This was our first look at world-class athletes.Ž Tampas roster of around 50 players competed among themselves five days a week during a season that usually ran winter to spring. Though, on special occasions, competitors from other Florida frontons like Daytona Beach and Ocala would come to take on the home team. Because many players were from Spain and had long names that were hard for Americans to pronounce, they instead went by stage names „ Aramayo, Bolivar and Rufino, for instance. They used last names, cities they were from, these monikers were exclusive and unique, and we knew them and their respective player numbers by heart,Ž ball boy Nunez said. Following an impressive play, such as climbing a wall to get to the ball, the crowd would chant the stage name. We were rock stars,Ž said Herritt, known in jai alai as Corky,Ž a child-hood nickname. It was like performing on a stage.Ž When games were over, said Paula Murillo, whose late-husband Jose Murillo competed in Tampa 19611968, girls waited by the fronton back door. Every daughter was brought to meet the players,Ž Murillo, 77, said with a laugh. Five-star restaurants gave them marquee tables without reservations. Fans hounded her husband, a native of Spain known as MurilloŽ for autographs. He was a celebrity,Ž she said. But it came at a physical cost. Her husband nearly lost an eye when hit by the ball. Herritt had his nose broken on multiple occasions and said other players ruptured spleens or developed blood clots in their brain after a shot smacked them. The danger and athleticism it took to play was underrated because so much of the focus was put on gambling,Ž Herritt said. Akin to betting on horses, wagers were made on who would place first, second or third in a game. There were also exactas, trifectas and so on. Though bets as low as a dollar could be made, Mark Beiro, fronton announcer from 19791994, said, Wed have nights where over $300,000 was wagered.Ž Rumors abounded that games were fixed, allegations that still bother Biero. Id have been rich from picking winners,Ž he said. Ultimately, that needed link to gambling aided its demise. The Florida Lottery began siphoning the fronton crowds upon its 1988 introduction. You could buy a scratch-off with milk,Ž former player Herritt said. Why go to the fronton if gambling is that easy?ŽBy HOWARD FENDRICHAssociated PressLONDON „ These are not the sorts of matches Maria Sharapova is supposed to lose, letting lead after lead slip away Tuesday against a qualifier ranked 132nd „ and in the first round of Wimbledon, no less. Then again, at this edition of The Championships, as they prefer to call the event around here, the initial 48 hours have provided more surprising exits than anyones accustomed to: A total of seven top-10 mens and womens seeds departed in the opening round, more than in any previous year in the professional eras half-century. That includes two-time champion Petra Kvitova, who was sent home by Aliaksandra Sasnovich of Belarus 6-4, 4-6, 6-0 a few hours before 2004 titlist Sharapova folded against Vitalia Diatchenko in a 6-7 (3), 7-6 (3), 6-4 loss she seemingly controlled time and again before dropping the last three games. Sometimes,Ž Sharapova said, you put yourself in a better, or winning, position, and you dont finish.Ž A 15-month doping ban kept her out of the grass-court Grand Slam tournament in 2016, and an injury sidelined her a year ago. It looked as if it would be a pleasant, straightforward return when she went ahead by a set and a break at 5-2. Sharapova then served for the match at 5-3, but faltered. After being pushed to a third set, Sharapova went up a break at 2-1. That edge disappeared right away. She went up another break at 4-3. That advantage, too, was given right back. Sharapovas collapse eventually ended, perhaps fittingly, with her 11th double-fault. How unlikely was this result? Since losing the first two Grand Slam matches of her career as a teenager, Sharapova was 49-1 in openers at majors, 13-0 at Wimbledon. Shes a former No. 1, now seeded 24th, who owns five Grand Slam titles. And Diatchenko? Repeatedly sidetracked by injuries of one sort or another „ I think I will write a book after I finish playing,Ž Diatchenko joked about her health history, even on a day she was visited by a trainer for groin and lower back issues „ the 27-yearold Russian came in 0-2 at Wimbledon and 8-25 overall in main-draw matches at all tour-level events. Everybody,Ž Diatchenko said afterward, expects me to lose the match.Ž But she didnt, in part because Sharapova failed to win it. That continued the kind of topsy-turvy tournament its been so far, of a piece with the sunnierthan-normal weather. The temperature has been in the low 80s (high 20s Celsius), theres been nary a cloud, and some players have noticed the grass offering more unpredictable bounces. There are other theories for whats been causing these unprecedented results. On Tuesday, No. 8 Kvitova and No. 6 Caroline Garcia lost, a day after No. 4 Sloane Stephens, the reigning U.S. Open champion, and No. 5 Elina Svitolina did. Also Tuesday, No. 7 Dominic Thiem, the French Open runner-up last month, quit because of a bad back while down two sets and a break, and No. 10 David Goffin was beaten, a day after No. 6 Grigor Dimitrov lost. I really believe it: Here on grass, you dont know what to expect,Ž said No. 1 Simona Halep, who joined fellow French Open champion Rafael Nadal and Novak Djokovic as a straight-set winner on Day 2. Some players can play (their) best tennis. The top players can play a little bit less. You never know. ... Every match can go either way.Ž The Sun / Wednesday, July 4, 2018 www.yoursun.com SP Page 3ROBINSONFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=718436 PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1stJAI ALAIFrom Page 1from countries all around the globe „ scan their cellphones after matches at Wimbledon and other tournaments and are greeted by online harassment. Pe rsonal insults. Threats against family members. And frequently, players say, complaints from disgruntled gamblers. To help deal with this phenomenon, the ATP set up a partnership this year with a company that deals with risk assessment and management, and the WTA is close to finalizing a deal with the same group, Theseus, The Associated Press has learned. Today, I just looked briefly; I had two or three messages, like: How can you lose to someone ranked lower than you? You should die. Quit tennis. Stuff like that,Ž Peter Polansky, a Canadian ranked 110th, said after his first-round exit at the All England Club on Monday. Its guys who bet money on you and lost. ... Just the things they say are, like, Wow. Its tough to step in and stop all that. I dont think its preventable.Ž Kevin Anderson, the South African who lost to Rafael Nadal in last years U.S. Open final, said: Every player experiences it, no matter who you are. I try to stay away from it. I know its out there.Ž Now players can alert London-based Theseus, which also works with athletes in other sports and entertainment figures, to troubling messages and be told whether the item simply can be ignored or is serious enough to warrant alerting law enforcement. Neither the ATP nor Theseus would disclose how many tennis players have taken advantage of the new relationship or how often police or other authorities have been contacted. This is an issue that isnt going to go away,Ž ATP spokesman Simon Higson wrote in an email, and it is important that our players are able to understand what they are receiving, why, how to respond and what actions they are advised to take.ŽTENNISFrom Page 1But not cocky,Ž Hader added. I remember Chris Rock was on set and rattled off a line suggestion really fast for LeBron, and LeBron said it back during the scene verbatim,Ž Hader said. I remember thinking, I cant do that.Ž He wouldnt be the first Laker to try acting. Kareem AbdulJabbar and Shaquille ONeal had their share of famous, and infamous roles. And Kobe Bryant ended up with an unlikely Academy Award for an animated short based on a poem he wrote about basketball. Whether or not he appears on screen, James has already begun a major media career that can only get a boost from LA. Gone are the days when athletes had to be in a major market to make it in film and television, as James himself has shown through his years building his brand in Cleveland. But theres nothing like face-time for becoming a force in Hollywood. James and his business partner Maverick Carter have a production company, SpringHill Entertainment, that has a deal with Warner Bros. and office space on the legendary movie companys lot, where he could become a regular. Certainly the proximity will make it easier for LeBron personally to be part of future projects,Ž said David Schwab, an executive vice president at Octagon, a global sports and entertainment marketing and management firm. The advantage of a market like New York, Los Angeles and Golden State is the ability to have coffee, lunch or dinner dailyŽ with key decision makers. In a smaller market you dont get those consistent opportunities,Ž he said. Schwab said James partners at Warner Bros. and elsewhere are most likely excited that hes in Los Angeles as they could possibly use LeBron personally to close business deals with future partners of their own.ŽLEBRONFrom Page 1AP PHOTOMaria Sharapova of Russia serves to Vitalia Diatchenko of Russia Tuesday in London. TENNIS: WimbledonSharapova, Kvitova beaten at Wimbledon of upsets

PAGE 44

Page 4 SP www.yoursun.com Wednesday, July 4, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston5829.667„„7-3W-228-1230-17 NewYork5428.6591„4-6L-131-1323-15 TampaBay4242.50014118-2L-123-1719-25 Toronto4045.47117146-4W-123-2217-23 Baltimore2459.28932293-7W-112-2912-30 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland4637.554„„6-4W-227-1319-24 Detroit3849.43710172-8L-123-2115-28 Minnesota3547.42710172-8L-520-2015-27 Chicago2955.34517245-5L-116-2713-28 KansasCity2559.29821283-7L-411-3014-29 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston5531.640„„5-5L-325-1730-14 Seattle5431.635„8-2W-728-1426-17 Oakland4639.541887-3L-122-2124-18 LosAngeles4342.50611113-7L-120-2123-21 Texas3847.44716167-3L-119-2619-21 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta4934.590„„6-4W-423-1726-17 Philadelphia4537.5493„6-4W-228-1617-21 Washington4242.500742-8L-419-2223-20 Miami3551.40715126-4W-118-2517-26 NewYork3349.40215122-8L-114-2619-23 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee5035.588„„5-5W-226-1724-18 Chicago4835.5781„6-4W-525-1423-21 St.Louis4340.518625-5W-123-2220-18 Pittsburgh4044.476964-6L-121-2119-23 Cincinnati3748.4351397-3W-320-2517-23 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona4738.553„„5-5L-423-2024-18 LosAngeles4539.536116-4W-224-2321-16 SanFrancisco4541.523227-3L-126-1419-27 Colorado4243.494545-5W-116-2226-21 SanDiego3749.43010103-7L-119-2518-24 MAJORLEAGUEBASEBALLCUBS5,TIGERS3DETROITABRHBIBBSOAVG. Mahtooklf413000.221 Castellanosrf411000.309 Candelario3b400101.238 Goodrum2b401102.236 A dduci1b411000.250 J onescf301011.221 McCannc401102.226 Iglesiasss400000.266 Fulmerp200000.000 c-Reyesph100001.211 S tumpfp000000--A .Wilsonp000000--S aupoldp000000.000 T OTALS3438317 CHICAGOABRHBIBBSOAVG. A lmoracf411112.329 Heywardrf422100.288 Zobrist2b401000.292 Rizzo1b401200.250 Baez3b400003.286 S chwarberlf412101.247 S tropp000000.000 Contrerasc302010.280 Russellss401000.286 Hendricksp100001.091 a-LaStellaph111000.280 Bassp000000--b-Boteph000010.241 J .Wilsonp000000.000 Cishekp000000.200 d-Happph-lf000010.257 T OTALS33511547 DETROIT200100000„380 CHICAGO00003011X„5111 a-doubledforHendricksinthe5th.b-walked f orBassinthe6th.c-struckoutforFulmerin t he7th.d-walkedforCishekinthe8th. E„Russell(11).LOB„Detroit5,Chicago 8 .2B„Goodrum(16),Almora(18), Heyward(15),Russell(14),LaStella(4). HR„Schwarber(17),offSaupold.RBIs„ Candelario(33),Goodrum(26),McCann (23),Almora(27),Heyward(38),Rizzo2 (58),Schwarber(39).CS„Bote(2). GIDP„Castellanos,Fulmer. DP„Chicago2(Rizzo,Baez,Zobrist), (Zobrist,Rizzo). DETROITIPHRERBBSONPERA Fulmer67 3335100 4.22 S tumpf,L,1-4.22 110116 6.00 A .Wilson.10 000163.90 S aupold12 111019 4.46 CHICAGOIPHRERBBSONPERA Hendricks57 331278 4.27 Bass10 000014 0.68 J .Wilson,W,3-210 000223 3.09 Cishek,H,1010 000215 1.85 Strop,S,2-411 000114 2.55 Inheritedrunners-scored„A.Wilson1-0. T„2:57.A„38,424(41,649).BREWERS2,TWINS0MINNESOTAABRHBIBBSOAVG. Mauer1b400002.259 Polancoss401002.125 Rosariolf301010.312 Escobar3b200022.274 Keplerrf300011.222 Astudillo2b300000.357 Moyap000000--d-Grossmanph100001.237 Cavecf400004.233 Wilsonc300000.120 e-Morrisonph100001.189 Odorizzip200000.000 Presslyp000000--b-Dozierph-2b100000.220 TOTALS31020413 MILWAUKEEABRHBIBBSOAVG. Millerss301001.271 Perezlf-rf100000.240 Thamesrf312211.248 Yelichlf000000.289 Aguilar1b300013.308 Shaw3b401001.239 Braunlf300002.241 Haderp0000001.000 c-Sogardph100001.134 Knebelp000000--Villar2b300003.254 Kratzc300001.250 Broxtoncf200011.227 Guerrap100001.000 a-Orfph-ss110011.000 TOTALS28242416 MINNESOTA000000000„021 MILWAUKEE00002000X„241 a-walkedforGuerrainthe5th.b-poppedout forPresslyinthe7th.c-struckoutforHader inthe8th.d-struckoutforMoyainthe9th. e-struckoutforWilsoninthe9th. E„Rosario(6),Miller(6).LOB„Minnesota 8,Milwaukee6.2B„Polanco(1),Miller (13).HR„Thames(12),offOdorizzi.RBIs„ Thames2(26).SB„Orf(1). MINNESOTAIPHRERBBSONPERA Odorizzi,L,3-654 2249109 4.57 Pressly100003123.76 Moya200004237.71 MILWAUKEEIPHRERBBSONPERA Guerra,W,5-552 003889 2.87 Hader,H,1430 001236 1.21 Knebel,S,911100003143.05 WP„Guerra.T„2:55.A„32,375(41,900).REDSOX11,NATIONALS4BOSTONABRHBIBBSOAVG. Bettscf411010.336 Benintendilf521000.279 Martinezrf522401.325 Moreland1b111000.288 Pearce1b412100.307 Bogaertsss312320.276 Devers3b310011.242 Nunez2b412300.254 Leonc300011.248 Johnsonp211000.250 Hembreep100001.000 Workmanp000000--a-Swihartph100001.165 Cuevasp000000--TOTALS3611121155 WASHINGTONABRHBIBBSOAVG. Turnerss502001.272 Sotolf501001.308 Rendon3b501000.289 Harperrf311012.218 Difo2b100000.249 Murphy2b400000.190 Collinsp000000--Gracep000000--Reynolds1b412101.255 Taylorcf402001.242 Severinoc311110.170 Roarkp301101.161 Goodwinrf111100.185 TOTALS38412427 BOSTON030060002„11120 WASHINGTON000201001„4120 a-struckoutforWorkmaninthe8th.LOB„ Boston3,Washington9.2B„Nunez(14), Pearce(8),Harper(14).HR„Nunez(6),off Roark;Bogaerts(13),offRoark;Martinez (26),offGrace;Severino(1),offHembree; Goodwin(3),offCuevas.RBIs„Martinez4 (71),Bogaerts3(47),Nunez3(22),Pearce (17),Reynolds(13),Severino(12),Roark (4),Goodwin(12).CS„Taylor(5). DP„Washington3(Murphy,Turner, Reynolds),(Rendon,Murphy,Reynolds), (Turner,Difo,Reynolds). BOSTONIPHRERBBSONPERA Johnson4.28 222277 4.23 Hembree1.12 110429 3.72 Workman,W,1-010 00019 0.75 Cuevas22 110031 4.50 WASHINGTONIPHRERBBSONPERA Roark,L,3-10710 992498 4.60 Collins110021202.77 Grace112210193.86 Inheritedrunners-scored„Hembree2-0. WP„Roark.T„2:55.A„42,531(41,313).BLUEJAYS8,METS6NEWYORKABRHBIBBSOAVG. Nimmocf411012.264 Bautistarf211030.223 Cabrera2b211231.281 1-Reyespr000000.179 Confortolf501102.222 Floresdh411100.259 Frazier3b400001.217 Smith1b412001.240 Mesoracoc311201.225 Plaweckic100000.229 Rosarioss400001.241 TOTALS3368679 TORONTOABRHBIBBSOAVG. Grandersondh412110.254 Hernandezlf311011.261 Solarte3b411301.250 Smoak1b300010.232 Pillarcf400000.245 Martinc310011.165 Grichukrf321002.210 GurrielJr.ss411300.225 Travis2b211010.230 TOTALS3087755 NEWYORK220100100„681 TORONTO00001052X„870 1-ranforCabrerainthe9th.E„Bautista(3). LOB„NewYork7,Toronto5.2B„Nimmo(10), Conforto(10),Smith2(5),Granderson2(13). HR„Cabrera(15),offEstrada;Mesoraco(8), offPetricka;Flores(7),offGuilmet;Solarte (16),offGsellman;GurrielJr.(4),offPeterson. RBIs„Cabrera2(47),Conforto(25),Flores (27),Mesoraco2(21),Granderson(27), Solarte3(48),GurrielJr.3(11).CS„Nimmo (3).DP„Toronto1(Smoak,GurrielJr.). NEWYORKIPHRERBBSONPERA Wheeler6.13 2235107 4.36 Swarzak.11332021 6.28 Gsellman,BS,6-9 .11110084.44 Peterson,L,1-112 220017 3.38 TORONTOIPHRERBBSONPERA Estrada.11 221112 4.72 Petricka2.22 221134 5.25 Guilmet1.12 1111 3211.70 Mayza1.11001137 3.75 Biagini.20 112117 6.45 Loup.21000174.08 Axford,W,2-11.21 001328 4.28 Clippard,S,6-10.10 00003 3.10 Inheritedrunners-scored„Swarzak1-1, Gsellman2-2,Mayza2-0,Biagini1-0,Loup 2-1,Clippard2-0.HBP„Wheeler(Travis), Peterson(Grichuk).WP„Swarzak. T„3:13.A„24,010(53,506).BOXSCORES ROUNDUP/MATCHUPSChicagoCubs5,Detroit3: Anthony Rizzodroveinhissecondrunofthe gameintheseventhinningtosnap atie,KyleSchwarberfollowedwith asolohomerintheeighthandthe ChicagoCubsreboundedfromanearly three-runde“cittoedgetheDetroit Tigersfortheir“fthstraightwin. Milwaukee2,Minnesota0: EricThames hitatwo-runhomerandthreepitchers combinedonatwo-hitshutoutas MilwaukeeslippedpastMinnesota. Boston11,Washington4: Xander Bogaertshitathree-runhomerduring asix-run“fthinning,J.D.Martinez andEduardoNunezalsowentdeepto powerBoston. Toronto8,N.Y.Mets6: LourdesGurrielJr.hitatiebreakingtwo-runhome runintheeighthinningandToronto rallied. LATE AtlantaatN.Y.Yankees BaltimoreatPhiladelphia ChicagoWhiteSoxatCincinnati TampaBayatMiami HoustonatTexas ClevelandatKansasCity SanDiegoatOakland L.A.AngelsatSeattle SanFranciscoatColorado St.LouisatArizona PittsburghatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA PittsburghMusg rove(R)3-3 3.793-41-215.16.46 LosAngelesHill(L)8:10p1-34.683-60-117.22.55 SanFranSuarez(L)3-44.185-81-018.02.00 ColoradoAnderson(L)8:10p5-34.238-91-219.13.26 St.LouisMikolas(R)8-32.6110-61-118.03.50 ArizonaCorbin(L)10:10p6-33.069-80-119.02.84AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA LosAngelesTBD0-00.000-00-00.00.00 SeattleLeake(R)4:10p8-44.0113-41-121.03.00 HoustonMcCullersJr.(R)9-33.5512-51-019.02.37 TexasMinor(L)7:05p6-44.648-72-020.01.35 ClevelandBauer(R)7-62.459-82-120.01.35 KansasCityKennedy(R)8:15p1-85.113-140-218.05.00INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA BostonRodriguez(L)9-34.1113-31-216.06.19 WashingtonFedde(R)11:05a1-36.002-31-216.16.06 AtlantaTeheran(R)6-54.2110-62-116.23.78 NewYork(AL)Sabathia(L)1:05p5-33.028-71-220.02.25 TampaBayTBD0-00.000-00-00.00.00 MiamiUrena(R)1:10p2-94.402-141-219.23.66 DetroitLiriano(L)3-43.994-80-315.06.00 Chicago(NL)Quintana(L)2:20p6-64.3110-60-215.15.28 BaltimoreHess(R)2-55.942-70-214.110.05 PhiladelphiaNola(R)4:05p10-22.4812-52-018.03.50 SanDiegoLauer(L)3-55.083-100-117.02.12 OaklandManaea(L)4:05p8-63.3710-73-019.02.84 MinnesotaBerrios(R)8-63.5210-71-117.23.57 MilwaukeeAnderson(R)4:10p6-64.189-71-116.14.41 NewYork(NL)Oswalt(R)0-19.820-10-12.220.25 TorontoStroman(R)7:07p1-56.204-51-117.03.71 Chicago(AL)Covey(R)3-34.824-50-211.112.71 CincinnatiRomano(R)7:10p4-85.308-91-117.03.71 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJULY4 1905: ThePhiladelphiaAthleticsscoredtworunsinthe 20thinning,givingRubeWaddella4-2victoryoverCy YoungoftheBostonRedSox.Bothpitcherswentthe distance.Youngdidnotallowawalk. 1908: GeorgeWiltseoftheNewYorkGiantspitcheda 10-inning,1-0no-hitteragainstthePhiladelphiaPhillies. 1912: GeorgeMullinoftheDetroitTigerscelebratedhis32nd birthdaybypitchingano-hitterovertheSt.LouisBrowns. 1925: Twoofthegreatleft-handersoftheirtime,Herb PennockoftheYankeesandLeftyGroveoftheAthletics, hookedupinapitchersduelthatNewYorkwon1-0in15 innings.Pennockgaveupfourhitsandwalkednone. 1939: JimTaboroftheBostonRedSoxhitthreehome runs,includingtwograndslams,inan18-12triumph overthePhiladelphiaAthleticsinthesecondgameofa doubleheader. 1976: ThePhilliesTimMcCarverlostagrandslam whenhepassedGarryMaddoxonthebasepaths.The PhilliesstillbeatthePirates10-5atPittsburgh. 1983: DaveRighettioftheNewYorkYankeespitcheda4-0 no-hitteragainsttheBostonRedSoxatYankeeStadium. 1984: PhilNiekrooftheNewYorkYankeesstruckout “veTexasRangerstobecometheninthpitcherwith 3,000strikeouts.No.3,000wasLarryParrish. 2006: VictorMartinezwent5-for-6andJhonnyPeralta andTravisHafnereachhittwoofClevelandssixhome runs,poweringtheIndianstoa19-1routofNewYork. ThewinwasClevelandslargestathomeinmorethan 56years,sincea21-2victoryoverthePhiladelphia AthleticsonJune18,1950. 2014: BrianRobertshitthreedoublesandatriple,leadingtheNewYorkYankeestoa6-5winoverMinnesota. Todaysbirthday: JaredHughes33.STATISTICALLEADERS A MERICANLEAGUE RUNS: Lindor,Cleveland,73;Trout,LosAngeles,66; Betts,Boston,65;Springer,Houston,60;Segura, Seattle,59;Judge,NewYork,58;Martinez,Boston,58; Ramirez,Cleveland,58;Rosario,Minnesota,57;Benintendi,Boston,56. RBI: Martinez,Boston,67;Haniger,Seattle,62;Machado,Baltimore,59;Encarnacion,Cleveland,57;Gattis, Houston,56;Judge,NewYork,56;Lowrie,Oakland,56; 4tiedat55. HITS: Altuve,Houston,114;Segura,Seattle,109;Castellanos,Detroit,104;Lindor,Cleveland,101;Martinez, Boston,100;Rosario,Minnesota,100;Machado,Baltimore,99;Lowrie,Oakland,95;AJones,Baltimore,94; Ramirez,Cleveland,93. HOMERUNS: Martinez,Boston,25;Ramirez,Cleveland, 24;Trout,LosAngeles,24;Judge,NewYork,23;Lindor, Cleveland,23;Betts,Boston,21;Cruz,Seattle,21; Machado,Baltimore,21;3tiedat20. STOLENBASES: Gordon,Seattle,21;Anderson,Chicago,17;Benintendi,Boston,16;Davis,Cleveland,16; DeShields,Texas,16;Merri“eld,KansasCity,16;Betts, Boston,15;Ramirez,Cleveland,15;Smith,TampaBay, 15;Segura,Seattle,14. PITCHING: Severino,NewYork,13-2;Kluber,Cleveland,12-4;Snell,TampaBay,11-4;Happ,Toronto,10-4; Morton,Houston,10-2;Porcello,Boston,10-3;5tiedat 9. ERA: Severino,NewYork,1.98;Verlander,Houston, 2.12;Snell,TampaBay,2.24;Sale,Boston,2.40;Bauer, Cleveland,2.46;Cole,Houston,2.50;Morton,Houston, 2.55;Kluber,Cleveland,2.64;Skaggs,LosAngeles,2.64; Sabathia,NewYork,3.02. STRIKEOUTS: Sale,Boston,164;Cole,Houston,151; Bauer,Cleveland,148;Paxton,Seattle,145;Verlander, Houston,144;Severino,NewYork,138;Morton,Houston,133;Snell,TampaBay,123;Kluber,Cleveland,120; Berrios,Minnesota,111. NATIONALLEAGUE RUNS: Albies,Atlanta,65;Blackmon,Colorado,61; Goldschmidt,Arizona,57;Hernandez,Philadelphia,57; Pham,St.Louis,56;Arenado,Colorado,55;Baez,Chicago,53;Freeman,Atlanta,53;Bellinger,LosAngeles, 52;Yelich,Milwaukee,52. RBI: Baez,Chicago,61;Suarez,Cincinnati,61;Arenado, Colorado,60;Story,Colorado,59;Freeman,Atlanta, 56;Markakis,Atlanta,56;Rizzo,Chicago,56;Aguilar, Milwaukee,55;Kemp,LosAngeles,55;Gennett,Cincinnati,54. HITS: Markakis,Atlanta,106;Gennett,Cincinnati,103; Freeman,Atlanta,100;Albies,Atlanta,97;Castro, Miami,96;Anderson,Miami,94;Arenado,Colorado,93; Crawford,SanFrancisco,90;Turner,Washington,90;2 tiedat89. HOMERUNS: Arenado,Colorado,21;Harper,Washington,21;Aguilar,Milwaukee,19;Goldschmidt,Arizona, 18;Muncy,LosAngeles,18;Albies,Atlanta,17;Bellinger,LosAngeles,17;Desmond,Colorado,17;6tied at16. STOLENBASES: MTaylor,Washington,23;Turner, Washington,22;Inciarte,Atlanta,21;SMarte,Pittsburgh,18;Cain,Milwaukee,16;Dyson,Arizona,16; Hamilton,Cincinnati,15;Peraza,Cincinnati,14;Baez, Chicago,13;Hernandez,Philadelphia,13. PITCHING: Lester,Chicago,11-2;Nola,Philadelphia, 10-2;Scherzer,Washington,10-5;Godley,Arizona,9-6; 7tiedat8. ERA: deGrom,NewYork,1.85;Foltynewicz,Atlanta, 2.02;Scherzer,Washington,2.16;Lester,Chicago,2.25; Nola,Philadelphia,2.48;Mikolas,St.Louis,2.61;Newcomb,Atlanta,2.71;Corbin,Arizona,3.14;Wacha,St. Louis,3.20;Freeland,Colorado,3.25. STRIKEOUTS: Scherzer,Washington,174;Corbin,Arizona,134;deGrom,NewYork,134;Gray,Colorado,119; Greinke,Arizona,108;Foltynewicz,Atlanta,107;Nola, Philadelphia,107;Velasquez,Philadelphia,107;Pivetta, Philadelphia,104;Stripling,LosAngeles,96.MONDAYSGAMES AmericanLeague Detroit3,Toronto2,10inn. Cleveland9,KansasCity3 NationalLeague Colorado5,SanFrancisco2 St.Louis6,Arizona3 L.A.Dodgers17,Pittsburgh1 Interleague Atlanta5,N.Y.Yankees3,11inn. Boston4,Washington3 Cincinnati5,ChicagoWhiteSox3 Miami3,TampaBay2,10innings Milwaukee6,Minnesota5,10innings THURSDAYSGAMES AmericanLeague TexasatDetroit,7:10p.m. BaltimoreatMinnesota,8:10p.m. ChicagoWhiteSoxatHouston,8:10p.m. L.A.AngelsatSeattle,10:10p.m. NationalLeague MiamiatWashington,7:05p.m. AtlantaatMilwaukee,8:10p.m. SanDiegoatArizona,9:40p.m. St.LouisatSanFrancisco,10:15p.m.BASEBALLCALENDARJULY6: Lastdaytosignfor amateurdraftpickssubject todeadline. JULY17: All-StarGame, Washington. JULY29: HallofFame inductions, Cooperstown,N.Y. JULY31: Lastdaytotrade aplayerwithoutsecuring waivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winter meetings, LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. AltuveHou8633755114.338 BettsBos662526585.337 SeguraSea7832559109.335 JMartinezBos8130958100.324 SimmonsLAA742734187.319 MDuffyTB682702485.315 RosarioMin793165699.313 TroutLAA852946692.313 MMachadoBal823194199.310 CastellanosDet8333645104.310 NATIONALLEAGUE PlayerGABRHPct. GennettCin8130749103.336 AlmoraChC772424480.331 MarkakisAtl8332751106.324 KempLAD812603984.323 BCrawfordSF812893890.311 FFreemanAtl8332253100.311 ArenadoCol793005593.310 SuarezCin682553978.306 DickersonPit752833586.304 MartinezStL772853585.298 ThroughJuly2

PAGE 45

The Sun / Wednesday, July 4, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Clearwater (Phillies) 9 3 .750 „ Lakeland (Tigers) 8 3 .727 Daytona (Reds) 6 4 .600 2 Tampa (Yankees) 6 6 .500 3 Dunedin (Blue Jays) 6 6 .500 3 Florida (Braves) 3 8 .273 5 South Division W L Pct. GB Fort Myers (Twins) 7 5 .583 „ Palm Beach (Cardinals) 6 5 .545 Jupiter (Marlins) 5 7 .417 2 Charlotte (Rays) 5 7 .417 2 St. Lucie (Mets) 4 6 .400 2 Bradenton (Pirates) 3 8 .273 3 Tuesdays Games Florida 6, Jupiter 1 Dunedin 4, Tampa 2 Charlotte 1, Fort Myers 0 Clearwater 3, Lakeland 2 Palm Beach at Bradenton, late St. Lucie at Daytona, late Wednesdays Games Jupiter at Lakeland, 5 p.m. Daytona at Palm Beach, 6 p.m. Clearwater at Tampa, 6:30 p.m. Bradenton at St. Lucie, 6:30 p.m. Charlotte at Florida, 6:31 p.m. Dunedin at Fort Myers, 7 p.m. Thursdays Games Daytona at Palm Beach, 6:30 p.m. Jupiter at Lakeland, 6:30 p.m. Bradenton at St. Lucie, 6:30 p.m. Clearwater at Tampa, 6:30 p.m. Charlotte at Florida, 6:31 p.m. Dunedin at Fort Myers, 7 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Los Angeles -180 Pittsburgh +165 at Colorado -123 San Francisco +113 at Arizona -133 St. Louis +123American League at Seattle -106 Los Angeles -104 Houston -154 at Texas +144 Cleveland -220 at K ansas City +200 Interleague at Cincinnati -180 Chi. White Sox +165 at Chi. Cubs -225 Detroit +205 Boston -122 at W ashington +112 at N.Y. Yankees -170 Atlanta +158 at Miami Off Tampa Bay Off at Philadelphia Off Baltimore Off at Oakland -170 San Diego +158 at Milwaukee -108 Minnesota -102 at Toronto -185 N.Y. Mets +170Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Named John Vidalin chief operating of“ cer for business operations. Recalled RHP Yefry Ramrez from Norfolk (IL). Placed INF Steve Wilkerson on the 10-day DL, retroactive to July 2. Placed OF Colby Rasmus on the restricted list. CLEVELAND INDIANS „ Recalled OF Greg Allen from Columbus (IL). Placed OF Lonnie Chisenhall on the 10-day DL. Signed C Noah Naylor and RHP Ethan Hankins. HOUSTON ASTROS „ Activated RHP Joe Smith from the 10-day DL. Selected the contract of C Tim Federowicz from Fresno (PCL). Placed C Brian McCann on the 10-day DL, retroactive to July 1. KANSAS CITY ROYALS „ Agreed to terms with RHP Brady Singer. LOS ANGELES ANGELS „ Reinstated LHP-OF Shohei Ohtani from the 10-day DL. Recalled RHP Miguel Almonte from Salt Lake (PCL). Optioned RHPs Deck McGuire and Eduardo Paredes to Salt Lake (PCL). Signed RHPs Gabriel Hernandez, Luis Nuez and Daniel Rojas; CF Darwin Moreno; SS Jean Puntiel and LHP Roelis Taveras to minor league contracts. MINNESOTA TWINS „ Recalled LHP Gabriel Moya from Rochester (IL). Optioned RHP Zack Littell to Rochester. NEW YORK YANKEES „ Optioned RHP Jonathan Loaisiga to Scranton/Wilkes-Barre (IL). Reinstated RHP A.J. Cole from the 10-day DL. OAKLAND ATHLETICS „ Reinstated 3B Matt Chapman from the 10-day DL. Optioned INF Franklin Barreto to Nashville (PCL). TEXAS RANGERS „ Activated 1B Ronald Guzmn from the seven-day concussion list. Optioned RHP Chris Martin to Round Rock (PCL). TORONTO BLUE JAYS „ Signed RHPs Josh Hiatt and Andy McGuire and C Brett Wright to minor league contracts.National LeagueATLANTA BRAVES „ Reinstated RHP Arodys Vizcaino from the 10-day DL. COLORADO ROCKIES „ Recalled RHP Antonio Senzatela from Albuquerque (PCL). Placed RHP Chad Bettis on the 10-day DL. PHILADLEPHIA PHILLIES „ Agreed to terms with RHPs Starlyn Castillo, Eiberson Castellano, Wilson Gherbaz, Jonathan Rivas and Luis Vegas; LHPs Joalbert Angulo and Neyker Ibarra; Cs Victor Diaz, Andrick Nava and Javier Vinal; OFs Jeury Corona and Reiberth Gil; 2B Alexeis Azuaje and SS Kervin Pichardo to minor-league contracts. PITTSBURGH PIRATES „ Recalled RHP Dovydas Neverauskas from Indianapolis (IL). Optioned RHP Tanner Anderson to Indianapolis.American AssociationCHICAGO DOGS „ Released RHP Scott Firth and INF Matt Telesco. CLEBURNE RAILROADERS „ Signed C Quinn Irey. ST. PAUL SAINTS „ Released INF J.J. Gould. Signed RHPs Andrew Thome and Zack Jones and INF Matt Snyder. WINNIPEG GOLDEYES „ Released INF Jamey Smart. Signed C Tyler Baker, INF Tommy Mendonca and RHP J.C. Sulbaran.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Justin Martinez.Frontier LeagueEVANSVILLE OTTERS „ Signed RHP Alex Phillips. FLORENCE FREEDOM „ Traded RHP Zach Kirby to Normal. LAKE ERIE CRUSHERS „ Signed INF Nick Roark. NORMAL CORNBELTERS „ Released RHP David Perez. RIVER CITY RASCALS „ Signed RHP Brian Bass. Released LHP Spencer Hunter. TRAVERSE CITY BEACH BUMS „ Signed LHP Austin Stephens.BASKETBALLNational Basketball AssociationCHICAGO BULLS „ Signed C Wendell Carter Jr. and F Chandler Hutchison. DENVER NUGGETS „ Agreed to terms with F Michael Porter Jr. on a multiyear contract. GOLDEN STATE WARRIORS „ Signed C DeMarcus Cousins to a one-year contract. ORLANDO MAGIC „ Signed C Mo Bamba.FOOTBALLNational Football LeagueNFL „ Suspended Green Bay RB Aaron Jones, San Francisco LB Reuben Foster and Los Angeles Rams G Jamon Brown for the “ rst two games of the 2018 regular season for violating the NFL Policy and Program for Substances of Abuse.Canadian Football LeagueEDMONTON ESKIMOS „ Signed DL AlanMichael Cash to the practice roster.HOCKEYNational Hockey LeagueARIZONA COYOTES „ Signed C Brad Richardson to a two-year contract. BOSTON BRUINS „ Re-signed F Sean Kuraly to a three-year contract. Signed F Anton Bildh to a two-way contract. DALLAS STARS „ Named Bob Jones assistant coach of Texas (AHL). Signed LW Remi Elie to a one-year contract. LOS ANGELES KINGS „ Signed D Sean Walker to a two-year entry-level contract. NASHVILLE PREDATORS „ Signed F Colin Blackwell to a two-year, two-way contract. TORONTO MAPLER LEAFS „ Traded F Matt Martin to the New York Islanders for G Eamon McAdam. WASHINGTON CAPITALS „ Re-signed F Riley Barber to a one-year contract.American Hockey LeagueROCHESTER AMERICANS „ Re-signed F Dalton Smith to a one-year contract.SOCCERMajor League SoccerFC DALLAS „ Announced the transfer of M Mauro Diaz to Shabab Al-Ahli Dubai FC (UAE Arabian Gulf League).TENNISTENNIS INTEGRITY UNIT „ Announced Egyptian player Karim Hossam was banned for life and “ ned $15,000 after being convicted of multiple match-“ xing offenses.COLLEGESEDINBORO „ Named Chris Bess womens assistant basketball coach and Mike DePalma assistant wrestling coach. SAINT ANSELM „ Named Cody Cruzen defensive backs coach, James Willette tight ends coach and John Scargle assistant special teams and assistant defensive backs coach. YALE „ Named Danielle Brown womens assistant basketball coach.SOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 11 3 4 37 38 20 New York Red Bulls 10 4 2 32 34 16 New York City FC 9 4 4 31 34 24 Columbus 8 5 6 30 24 19 New England 7 4 6 27 30 25 Chicago 6 7 5 23 27 31 Montreal 7 11 0 21 22 31 Philadelphia 6 8 3 21 21 25 Orlando City 6 10 1 19 24 37 Toronto FC 4 9 3 15 24 30 D.C. United 2 7 4 10 21 27 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 9 3 5 32 31 18 FC Dallas 9 2 5 32 25 17 Los Angeles FC 9 4 3 30 35 25 Portland 7 3 5 26 24 21 Real Salt Lake 7 8 2 23 21 32 Vancouver 6 7 5 23 26 35 Houston 6 6 3 21 31 24 Los Angeles Galaxy 6 7 3 21 25 26 Minnesota United 5 10 1 16 19 30 Colorado 4 9 3 15 20 28 Seattle 3 9 3 12 13 21 San Jose 2 9 6 12 28 35 3 points for victory, 1 point for tieJune 29FC Dallas 1, Minnesota United 0June 30Portland 3, Seattle 2 Atlanta United FC 4, Orlando City 0 Montreal 2, Sporting Kansas City 0 Columbus 2, Real Salt Lake 1 New England 3, D.C. United 2 Chicago 3, New York City FC 2 Los Angeles FC 4, Philadelphia 1 Los Angeles Galaxy 3, San Jose 3, tieJuly 1New York Red Bulls 1, Toronto FC 0 Colorado 1, Vancouver 0Tuesdays GameLos Angeles FC at Houston, lateTodays GamesToronto 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s GamesOrlando 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s GameNew 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 1 3 36 31 13 Seattle 6 3 5 23 15 12 Orlando 6 5 4 22 21 20 Chicago 5 3 7 22 21 17 Utah 5 3 6 21 13 11 Portland 5 5 5 20 20 20 Houston 4 5 5 17 16 21 Washington 2 9 4 10 10 20 Sky Blue FC 0 10 3 3 10 23 3 points for victory, 1 point for tie.June 30North Carolina 3, Orlando 0 Utah 0, Seattle 0, tie Portland 1, Sky Blue 1, tieJuly 1Chicago 2, Washington 0Todays GameChicago at North Carolina, 7 p.m.Fridays GameUtah at Portland, 11 p.m.Saturdays GamesChicago at Sky Blue FC, 7 p.m. Washington at Orlando, 7:30 p.m. Houston at Seattle, 10 p.m.Wednesday, July 11Washington at North Carolina, 7 p.m. Orlando at Houston, 8:30 p.m. Utah at Seattle, 10:30 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 CUP SECOND ROUND (ROUND OF 16) June 30 At Kazan, RussiaFrance 4, Argentina 3At Sochi, RussiaUruguay 2, Portugal 1July 1 At MoscowRussia 1, Spain 1 (Russia wins 4-3 on penalty kicks)At Nizhny Novgorod, RussiaCroatia 1, Denmark 1 (Croatia wins 3-2 on penalty kicks)Monday At Samara, RussiaBrazil 2, Mexico 0At Rostov-on-Don, RussiaBelgium 3, Japan 2Tuesday At St. Petersburg, RussiaSweden 1, Switzerland 0At MoscowEngland 1, Colombia 1 (England wins 4-3 on penalty kicks)QUARTERFINALS Friday At Nizhny Novgorod, RussiaFrance vs. Uruguay, 10 a.m.At Kazan, RussiaBrazil vs. Belgium, 2 p.m.Saturday At Samara, RussiaSweden vs. England, 10 a.m.At Sochi, RussiaRussia vs. Croatia, 2 p.m.SEMIFINALS Tuesday, July 10 At St. Petersburg, RussiaFrance-Uruguay winner vs. Brazil-Belgium winner, 2 p.m. Wednesday, July 11 At MoscowSweden-England winner vs. Russia-Croatia winner, 2 p.m.THIRD PLACE Saturday, July 14 At St. Petersburg, RussiaSemi“ nals losers, 10 a.m.WORLD CUP CHAMPIONSHIP Sunday, July 15 At MoscowSemi“ nals winners, 11 a.m.PRO BASKETBALLWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Washington 10 6 .625 „ Connecticut 9 7 .563 1 Atlanta 8 8 .500 2 Chicago 6 11 .353 4 New York 5 12 .294 5 Indiana 2 16 .111 9WESTERN CONFERENCE W L PCT GBPhoenix 13 5 .722 „ Seattle 13 5 .722 „ Los Angeles 12 5 .706 Minnesota 10 7 .588 2 Dallas 8 8 .500 4 Las Vegas 6 12 .333 7Mondays GamesNone scheduledTuesdays GamesSeattle 77, New York 62 Indiana 71, Minnesota 59 Dallas 108, Chicago 85 Connecticut at Los Angeles, lateTodays GamesNone scheduledThursdays GamesNew York at Washington, 7 p.m. Indiana at Dallas, 8 p.m. Los Angeles at Minnesota, 8 p.m. Connecticut at Phoenix, 10 p.m. Chicago at Las Vegas, 10 p.m.TENNISATP WORLD TOUR/WTA TOURWIMBLEDONTuesday results from Wimbledon at The All England Lawn Tennis & Croquet Club, London (seedings in parentheses):Mens Singles First RoundMarcos Baghdatis, Cyprus, def. Dominic Thiem (7), Austria, 6-4, 7-5, 2-0, ret. Karen Khachanov, Russia, def. David Ferrer, Spain, 6-1, 7-6 (3), 3-6, 7-5. Julien Benneteau, France, def. Marton Fucsovics, Hungary, 7-5, 7-5, 6-3. Frances Tiafoe, United States, def. Fernando Verdasco (30), Spain, 7-6 (6), 7-6 (5), 3-6, 6-3. Kyle Edmund (21), Britain, def. Alex Bolt, Australia, 6-2, 6-3, 7-5. Bradley Klahn, United States, def. Yuichi Sugita, Japan, 2-6, 7-6 (6), 6-2, 6-2. Horacio Zeballos, Argentina, def. Guido Andreozzi, Argentina, 4-6, 7-6 (1), 6-4, 6-4. Novak Djokovic (12), Serbia, def. Tennys Sandgren, United States, 6-3, 6-1, 6-2. Nick Kyrgios (15), Australia, def. Denis Istomin, Uzbekistan, 7-6 (3), 7-6 (4), 6-7 (5), 6-3. Robin Haase, Netherlands, def. Marius Copil, Romania, 7-6 (0), 7-5, 4-6, 7-6 (4). Bernard Tomic, Australia, def. Hubert Hurkacz, Poland, 6-4, 6-2, 7-6 (2). Kei Nishikori (24), Japan, def. Christian Harrison, United States, 6-2, 4-6, 7-6 (3), 6-2. Damir Dzumhur (27), Bosnia-Herzegovina, def. Maximilian Marterer, Germany, 6-3, 6-2, 6-4. Ernests Gulbis, Latvia, def. Jay Clarke, Britain, 4-6, 6-3, 7-6 (3), 3-6, 6-4. Taylor Fritz, United States, def. Lorenzo Sonego, Italy, 3-6, 6-3, 6-2, 6-2. Alexander Zverev (4), Germany, def. James Duckworth, Australia, 7-5, 6-2, 6-0. Juan Martin del Potro (5), Argentina, def. Peter Gojowczyk, Germany, 6-3, 6-4, 6-3. Feliciano Lopez, Spain, def. Federico Delbonis, Argentina, 6-3, 6-4, 6-2. Benoit Paire, France, def. Jason Jung, Taiwan, 7-5, 7-6 (1), 6-4. Denis Shapovalov (26), Canada, def. Jeremy Chardy, France, 6-3, 3-6, 7-5, 6-4. Matteo Berrettini, Italy, def. Jack Sock (18), United States, 6-7 (5), 6-7 (3), 6-4, 7-5, 6-2. Gilles Simon, France, def. Nikoloz Basilashvili, Georgia, 6-1, 7-6 (5), 6-1. Stephane Robert, France, def. Albert RamosVinolas, Spain, 7-6 (5), 6-2, 6-1. Matthew Ebden, Australia, def. David Gof“ n (10), Belgium, 6-4, 6-3, 6-4. Diego Schwartzman (14), Argentina, def. Mirza Basic, Bosnia-Herzegovina, 6-3, 6-2, 6-1. Jiri Vesely, Czech Republic, def. Florian Mayer, Germany, 7-6 (3), 6-4, 4-6, 6-1. Simone Bolelli, Italy, def. Pablo Cuevas, Uruguay, 7-6 (5), 7-6 (6), 6-1. Fabio Fognini (19), Italy, def. Taro Daniel, Japan, 3-6, 6-3, 6-3, 6-3. Alex De Minaur, Australia, def. Marco Cecchinato (29), Italy, 6-4, 6-7 (6), 7-6 (5), 6-4. Pierre-Hugues Herbert, France, def. Mischa Zverev, Germany, 6-4, 6-3, 6-4. Mikhail Kukushkin, Kazakhstan, def. Vasek Pospisil, Canada, 6-4, 3-6, 6-2, 6-3. Rafael Nadal (2), Spain, def. Dudi Sela, Israel, 6-3, 6-3, 6-2.Womens Singles First Round Simona Halep (1), Romania, def. Kurumi Nara, Japan, 6-2, 6-4. Saisai Zheng, China, def. Qiang Wang, China, 6-3, 4-6, 6-1. Lara Arruabarrena-Vecino, Spain, def. Ana Bogdan, Romania, 6-1, 3-6, 8-6. Su-Wei Hsieh, Taiwan, def. Anastasia Pavlyuchenkova (30), Russia, 6-4, 4-6, 6-3. Johanna Konta (22), Britain, def. Natalia Vikhlyantseva, Russia, 7-5, 7-6 (7). Dominika Cibulkova, Slovakia, def. Alize Cornet, France, 7-6 (3), 6-1. Sachia Vickery, United States, def. Marketa Vondrousova, Czech Republic, 6-1, 6-2. Elise Mertens (15), Belgium, def. Danielle Rose Collins, United States, 6-3, 6-2. Jelena Ostapenko (12), Latvia, def. Katy Dunne, Britain, 6-3, 7-6 (5). Kirsten Flipkens, Belgium, def. Heather Watson, Britain, 6-4, 7-5. So“ a Kenin, United States, def. Maria Sakkari, Greece, 6-4, 1-6, 6-1. Vitalia Diatchenko, Russia, def. Maria Sharapova (24), Russia, 6-7 (3), 7-6 (3), 6-4. Daria Gavrilova (26), Australia, def. Caroline Dolehide, United States, 6-2, 6-3. Samantha Stosur, Australia, def. Shuai Peng, China, 6-4, 7-5. Taylor Townsend, United States, def. Pauline Parmentier, France, 6-2, 6-4. Aliaksandra Sasnovich, Belarus, def. Petra Kvitova (8), Czech Republic, 6-4, 4-6, 6-0. Garbine Muguruza (3), Spain, def. Naomi Broady, Britain, 6-2, 7-5. Alison Van Uytvanck, Belgium, def. Polona Hercog, Slovenia, 6-2, 6-2. Jennifer Brady, United States, def. Kateryna Kozlova, Ukraine, 6-2, 6-7 (4), 6-2. Anett Kontaveit (28), Estonia, def. Denisa Allertova, Czech Republic, 6-2, 6-2. Ashleigh Barty (17), Australia, def. Stefanie Voegele, Switzerland, 7-5, 6-3. Eugenie Bouchard, Canada, def. Gabriella Taylor, Britain, 6-0, 4-6, 6-3. Yulia Putintseva, Kazakhstan, def. Magda Linette, Poland, 6-3, 3-6, 10-8. Daria Kasatkina (14), Russia, def. Jana Fett, Croatia, 6-2, 7-5. Angelique Kerber (11), Germany, def. Vera Zvonareva, Russia, 7-5, 6-3. Claire Liu, United States, def. Ana Konjuh, Croatia, 6-2, 6-7 (2), 6-3. Katie Boulter, Britain, def. Veronica Cepede Royg, Paraguay, 6-4, 5-7, 6-4. Naomi Osaka (18), Japan, def. Monica Niculescu, Romania, 6-4, 6-1. Carla Suarez-Navarro (27), Spain, def. Carina Witthoeft, Germany, 6-2, 6-4. Sara Sorribes Tormo, Spain, def. Kaia Kanepi, Estonia, 7-6 (5), 6-1. Alison Riske, United States, def. Mariana Duque-Marino, Colombia, 6-1, 6-1. Belinda Bencic, Switzerland, def. Caroline Garcia (6), France, 7-6 (2), 6-3. GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR A MILITARY TRIBUTE AT THE GREENBRIERSite: White Sulphur Springs, W.Va. Course: The Greenbrier (The Old White TPC). Yardage: 7,286. Par: 70. Purse: $7.3 million. Winners share: $1,314,000. Television: Thursday-Friday, 3:30-6:30 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel), 3-6 p.m. (CBS Sports). Defending champion: Xander Schauffele. Last week: Francesco Molinari won the Quicken Loans National. FedEx Cup leader: Dustin Johnson. Notes: The tournament changed its name to re” ect a military theme. ... This will be the last time the tournament is held in the summer. It originally was scheduled to move to the fall, assuming it continues. ... This is only the eighth time the tournament is being held. It was canceled in 2016 because of record ” ooding. ... Phil Mickelson, who is an ambassador and makes TV commercials pitching the resort as a place for families, is in the “ eld. This starts three straight tournaments for Mickelson through the British Open. ... Bubba Watson, who already has three victories this year on the PGA Tour, has a summer home at The Greenbrier and is playing the tournament. ... Webb Simpson originally planned to have his wife, Dowd, caddie for him this week. Thats no longer the case because she is pregnant with their “ fth child. ... The leading four players from the top 12 not already eligible for the British Open will get a spot at Carnoustie. ... Stuart Appleby won the inaugural tournament in 2010 by closing with a 59. Appleby and David Duval are the only players with sub-60 scores in the “ nal round to win on the PGA Tour. Next week: John Deere Classic. Online: www.pgatour.com EUROPEAN TOUR DUBAI DUTY FREE IRISH OPENSite: Donegal, Ireland. Course: Ballylif“ n GC. Yardage: 7,462. Par: 72. Purse: $7 million. Winners share: $1,666,667. Television: Thursday-Friday, 5:30 a.m. to 1:30 p.m. (Golf Channel); Saturday, 7:30 a.m. to 12:30 p.m. (Golf Channel); Sunday, 7 a.m. to noon (Golf Channel). Defending champion: Jon Rahm. Last week: Alex Noren won the French Open. Race to Dubai leader: Patrick Reed. Notes: Rory McIlroys foundation is the host of the tournament, and the “ eld has strengthened in recent years, though it features only two from the top 10 in the world in McIlroy and Rahm. ... Rahm won the “ rst of his three European Tour events last year. ... This is the “ rst time the Irish Open has been held at Ballylif“ n since 2000, when Patrik Sjoland won. ... Ben Crenshaw is the only American to win the Irish Open, in 1976 when it was held at Portmarnock. ... McIlroy won the Irish Open two years ago when it was held at The K Club. ... Patrick Reed has been atop the Race to Dubai standings since winning the Masters. ... Norens victory in the French Open was his seventh in the last four years. The leading three players from the top 10 not already eligible will get into the British Open. Next week: Aberdeen Asset Management Scottish Open. Online: www.europeantour.com LPGA TOUR THORNBERRY CREEK LPGA CLASSICSite: Oneida, Wis. Course: Thornberry Creek at Oneida. Yardage: 6,624. Par: 72. Purse: $2 million. Winners share: $300,000. Television: Thursday-Friday, 6:30-8:30 p.m. (Golf Channel); Saturday-Sunday, 5:30-8:30 p.m. (Golf Channel). Defending champion: Katherine Kirk. Last week: Sung Hyun Park won the KPMG Womens PGA Championship. Race to CME Globe leader: Ariya Jutanugarn. Notes: Sung Hyun Park, fresh off her second major, is playing this week. Also playing are Ariya and Moriya Jutanugarn, Brooke Henderson, Nasa Hataoka and Lydia Ko. ... South Korea will be the No. 1 seed for the UL International Crown later this year, featuring a four-player team of Sung Hyun Park, Inbee Park, So Yeon Ryu and I.K. Kim, who earned the fourth spot with her tie for eighth at the Womens PGA. They have combined for 12 majors. ... Hataoka already has earned $932,952, with $590,806 of that coming in the last two weeks after a victory in Arkansas and a playoff loss in the Womens PGA. The Japanese star is 31 under in her last seven rounds. ... Charley Hull of England is the only player to register top 10s in all three LPGA majors this year. She tied for 10th in the U.S. Womens Open, tied for sixth in the ANA Inspiration and shot 67 on Sunday to move into a tie for sixth in the Womens PGA. ... Sung Hyun Park and Ariya Jutanugarn are the only multiple winners on the LPGA Tour this year. Next week: Marathon Classic. Online: www.lpga.com WEB.COM TOUR LECOM HEALTH CHALLENGESite: Findley Lake, N.Y. Course: Peekn Peak Resort (Upper Course). Yardage: 7,058. Par: 72. Purse: $600,000. Winners share: $108,000. Television: Thursday-Friday, 1:30-3:30 p.m. (Golf Channel); Saturday-Sunday, 3-5:30 p.m. (Golf Channel). Defending champion: Chesson Hadley. Last week: Anders Albertson won the Lincoln Land Championship. Money leader: Sungjae Im. Next week: Utah Championship. Online: www.pgatour.com/webcom PGA TOUR CHAMPIONSLast week: David Toms won the U.S. Senior Open. Next week: Constellation Senior Players Championship. Charles Schwab Cup leader: David Toms. Online: www.pgatour.com/champions OTHER TOURSMEN Japan Golf Tour: Shigeo Nagashina Invitational Sega Sammy Cup, North Country GC, Hokkaido, Japan. Defending champion: Chan Kim. Online: www.jgto.org Asian Tour: Sarawak Championship, Damai Golf & CC, Sarawak, Malaysia. Defending champion: New tournament. Online: www. asiantour.com Challenge Tour: Prague Golf Challenge, Prague City Golf, Prague, Czech Republic. Defending champion: Garrick Porteous. Online: www.europeantour.com/ challengetour Mackenzie Tour: Windsor Championship, Ambassador GC, Windsor, Ontario. Defending champion: New tournament. Online: www. pgatour.com/canada Korean Tour: NS Home Shopping Gunsan CC Jeonbuk Open, Gunsan CC, Gunsan, South Korea. Defending champion: Hyung Jung Lee. Online: www.eng.kgt.co.kr Staysure Tour: Swiss Seniors Open, Golf Club Bad Ragaz, Bad Ragaz, Switzerland. Defending champion: Philip Golding. Online: www.europeantour.com/staysuretour WOMEN Korean LPGA : Asiana Airlines Open, Weihai Point GC, Shandong, China. Defending champion: New tournament. Online: www. klpga.co.kr Japan LPGA: Nipponham Ladies Classic, Annex Hakodate Club (Ueso GC), Hokkaido, Japan. Defending champion: Min-young Lee. Online: www.lpga.or.jpPGA TOURSTATISTICS Through July 1 FedExCup Playoffs Points1, Dustin Johnson, 2,012.777. 2, Justin Thomas, 1,986.393. 3, Bubba Watson, 1,801.593. 4, Justin Rose, 1,743.239. 5, Jason Day, 1,603.415. 6, Bryson DeChambeau, 1,578.033. 7, Patrick Reed, 1,491.011. 8, Phil Mickelson, 1,463.938. 9, Patton Kizzire, 1,335.000. 10, Webb Simpson, 1,307.204.Scoring Average1, Dustin Johnson, 68.602. 2, Justin Rose, 69.165. 3, Henrik Stenson, 69.296. 4, Justin Thomas, 69.358. 5, Paul Casey, 69.422. 6, Webb Simpson, 69.469. 7, Tommy Fleetwood, 69.495. 8, Brooks Koepka, 69.517. 9, Jason Day, 69.629. 10, Steve Stricker, 69.631. Driving Distance1, Trey Mullinax, 318.0. 2, Rory McIlroy, 317.0. 3, Tony Finau, 315.3. 4, Luke List, 314.6. 5, Tom Lovelady, 313.7. 6, Gary Woodland, 313.1. 7, Bubba Watson, 312.6. 8, Justin Thomas, 311.9. 9, Keith Mitchell, 311.1. 10, 2 tied with 310.8.Driving Accuracy Percentage1, Henrik Stenson, 77.99%. 2, Ryan Armour, 73.79%. 3, Kyle Stanley, 72.06%. 4, Ryan Moore, 72.04%. 5, Jim Furyk, 71.39%. 6, Brian Stuard, 71.35%. 7, Chez Reavie, 71.00%. 8, K.J. Choi, 70.81%. 9, Emiliano Grillo, 70.27%. 10, Russell Henley, 69.77%.Greens in Regulation Percentage1, Henrik Stenson, 75.00%. 2, Adam Scott, 71.90%. 3, Jordan Spieth, 71.67%. 4, Kevin Streelman, 71.65%. 5, Kyle Stanley, 71.46%. 6, Russell Knox, 71.35%. 7, Bubba Watson, 71.16%. 8, Gary Woodland, 71.01%. 9, Sam Ryder, 70.88%. 10, Rafa Cabrera Bello, 70.76%.Total Driving1, Tommy Fleetwood, 58. 2, Keegan Bradley, 65. 3, Bronson Burgoon, 74. 4, Gary Woodland, 83. 5, Hudson Swafford, 87. 6, Adam Scott, 91. 7, Justin Rose, 92. 8, Jason Day, 100. 9, Sam Ryder, 109. 10, Bryson DeChambeau, 110.SG Putting1, Jason Day, 1.193. 2, Phil Mickelson, 1.050. 3, Greg Chalmers, .790. 4, Sam Burns, .780. 5, Peter Malnati, .726. 6, Kevin Kisner, .702. 7, Brian Harman, .687. 8 (tie), Johnson Wagner and Webb Simpson, .649. 10, Justin Rose, .626.Birdie Average1, Dustin Johnson, 4.66. 2, Jon Rahm, 4.64. 3, Justin Rose, 4.59. 4, Phil Mickelson, 4.56. 5, Jason Day, 4.31. 6, Justin Thomas, 4.29. 7, Brooks Koepka, 4.22. 8, Jordan Spieth, 4.21. 9, Chesson Hadley, 4.19. 10, Bryson DeChambeau, 4.18.Eagles (Holes per)1 (tie), Dustin Johnson and Justin Thomas, 72.0. 3, Conrad Shindler, 80.0. 4, Rafa Cabrera Bello, 84.0. 5, Sam Burns, 90.0. 6, Kiradech Aphibarnrat, 92.6. 7, Tony Finau, 93.0. 8, Patrick Reed, 98.2. 9, Hudson Swafford, 106.0. 10, Hideki Matsuyama, 108.0.Sand Save Percentage1, Jason Day, 65.12%. 2, Phil Mickelson, 64.21%. 3, Ben Crane, 63.95%. 4, Louis Oosthuizen, 63.77%. 5, Seamus Power, 62.96%. 6, Justin Rose, 62.34%. 7, Henrik Stenson, 61.11%. 8, Whee Kim, 60.83%. 9, Padraig Harrington, 60.29%. 10, Matt Kuchar, 60.19%.All-Around Ranking1, Dustin Johnson, 239. 2, Justin Thomas, 252. 3, Justin Rose, 294. 4, Tommy Fleetwood, 301. 5, Rickie Fowler, 303. 6, Paul Casey, 316. 7, Jon Rahm, 338. 8, Patrick Cantlay, 386. 9, Jason Day, 391. 10, Hideki Matsuyama, 396.2017-18 PGA TOUR SCHEDULEOct. 5-8 „ Safeway Open (Brendan Steele) Oct. 12-15 „ CIMB Classic (Pat Perez) Oct. 19-22 „ The CJ Cup at Nine Bridges (Justin Thomas) Oct. 26-29 „ WGC-HSBC Champions (Justin Rose) Oct. 26-29 „ Sanderson Farms Championship (Ryan Armour) Nov. 2-5 „ Shriners Hospital for Children Open (Patrick Cantlay) Nov. 9-12 „ OHL Classic at Mayakoba (Patton Kizzire) Nov. 16-19 „ RSM Classic, Sea Island Resort (Austin Cook) Nov. 30-Dec. 3 „ Hero World Challenge (Rickie Fowler) Dec. 8-10 „ QBE Shootout (Sean OHair, Steve Stricker) Jan. 4-7 „ Sentry Tournament of Champions (Dustin Johnson) Jan. 11-14 „ Sony Open (Patton Kizzire) Jan. 18-21 „ CareerBuilder Challenge (Jon Rahm) Jan. 25-28 „ Farmers Insurance Open, Torrey Pines GC (South, North), San Diego (Jason Day) Feb. 1-4 „ Waste Management Phoenix Open (Gary Woodland) Feb. 8-11 „ AT&T Pebble Beach Pro-Am (Ted Potter, Jr.) Feb. 15-18 „ Genesis Open (Bubba Watson) Feb. 22-25 „ Honda Classic (Justin Thomas) March 1-4 „ WGC-Mexico Championship (Phil Mickelson) March 8-11 „ Valspar Championship (Paul Casey) March 15-18 „ Arnold Palmer Invitational (Rory McIlroy) March 21-25 „ WGC-Dell Technologies Match Play (Bubba Watson) March 22-25 „ Corales Puntacana Resort & Club Championship (Brice Garnett) March 29-April 1 „ Houston Open (Ian Poulter) April 5-8 „ The Masters (Patrick Reed) April 12-15 „ RBC Heritage (Satoshi Kodaira) April 19-22 „ Valero Texas Open (Andrew Landry) April 26-29 „ Zurich Classic of New Orleans (Billy Horschel/Scott Piercy) May 3-6 „ Wells Fargo Championship (Jason Day) May 10-13 „ The Players Championship (Webb Simpson) May 17-20 „ AT&T Byron Nelson (Aaron Wise) May 24-27 „ Fort Worth Invitational (Justin Rose) May 31-June 3 „ Memorial Tournament (Bryson DeChambeau) June 7-10 „ FedEx St. Jude Classic (Dustin Johnson) June 14-17 „ U.S. Open (Brooks Koepka) June 21-24 „ T ravelers Championship, TPC River Highlands, Cromwell, Conn. June 28-July 1 „ The National, TBA July 5-8 „ The Greenbrier Classic, The Greenbrier (The Old White TPC), White Sulphur Springs, W.Va. July 12-15 „ John Deere Classic, TPC Deere Run, Silvis, Ill. July 19-22 „ British Open, Carnoustie GC, Carnoustie, Scotland July 19-22 „ Barbasol Championship, Robert Trent Jones Trail (Grand National Lake), Auburn, Ala. July 26-29 „ RBC Canadian Open, Glen Abbey GC, Oakville, Ontario Aug. 2-5 „ WGC-Bridgestone Invitational, Firestone CC (South Course), Akron, Ohio Aug. 2-5 „ Barracuda Championship, Montreux Golf and CC, Reno, Nev. Aug. 9-12 „ PGA Championship, Bellerive CC, St. Louis Aug. 16-19 „ Wyndham Championship, Sedge“ eld CC, Greensboro, N.C. Aug. 23-26 „ The Northern Trust, Ridgewood CC, Paramus, N.J. Aug. 31-Sept. 3 „ Dell Technologies Championship, TPC Boston, Norton, Mass. Sept. 6-9 „ BMW Championship, Aronimink GC, Newtown Square, Pa. Sept. 20-23 „ Tour Championship, East Lake GC, Atlanta Sept. 28-30 „ Ryder Cup, Le Golf National (Albatross Course), Saint-Quentin-en-Yvelines, FranceAUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through July 1 1. Kyle Busch, 736 2. Kevin Harvick, 674 3. Joey Logano, 617 4. Martin Truex Jr., 594 5. Brad Keselowski, 592 6. Clint Bowyer, 579 7. Kurt Busch, 560 8. Denny Hamlin, 537 9. Kyle Larson, 524 10. Ryan Blaney, 495 11. Aric Almirola, 493 12. Jimmie Johnson, 442 13. Chase Elliott, 435 14. Erik Jones, 408 15. Alex Bowman, 390 16. Ricky Stenhouse Jr., 367 17. Paul Menard, 362 18. Daniel Suarez, 316 19. Austin Dillon, 314 20. Jamie McMurray, 309WINNERS/SCHEDULE Through July 1 Feb. 11 „ x-Advance Auto Parts Clash (Brad Keselowski) Feb. 15 „ x-Can-Am Duel 1 (Ryan Blaney) Feb. 15 „ x-Can-Am Duel 2 (Chase Elliott) Feb. 18 „ Daytona 500 (Austin Dillon) Feb. 25 „ Folds of Honor QuikTrip 500 (Kevin Harvick) March 4 „ Penzoil 400 (Kevin Harvick) March 11 „ TicketGuardian 500 (Kevin Harvick) March 18 „ Auto Club 400 (Martin Truex Jr.) March 26 „ STP 500 (Clint Bowyer) April 8 „ OReilly Auto Parts 500 (Kyle Busch) April 15 „ Food City 500 (Kyle Busch) April 21 „ Toyota Owners 400 (Kyle Busch) April 29 „ GEICO 500 (Joey Logano) May 6 „ AAA 400 Drive for Autism (Kevin Harvick) May 12 „ KC Masterpiece 400 (Kevin Harvick) May 19 „ x-NASCAR All-Star Open (AJ Allmendinger) May 19 „ x-NASCAR All-Star Race (Kevin Harvick) May 27 „ Coca-Cola 600 (Kyle Busch) June 3 „ Pocono 400 (Martin Truex Jr.) June 10 „ FireKeepers Casino 400 (Clint Bow y er) June 24 „ Toyota/Save Mart 350 (Martin Truex Jr.) July 1 „ Overtons 400 (Kyle Larson) July 7 „ Coke Zero 400, Daytona Beach, Fla. July 14 „ Quaker State 400, Sparta, Ky. July 22 „ New Hampshire 301, Loudon July 29 „ Gander Outdoors 400, Long Pond, Pa. Aug. 5 „ GoBowling at The Glen, Watkins Glen, N.Y. Aug. 12 „ Consumers Energy 400, Brooklyn, Mich. Aug. 18 „ Bass Pro Shops NRA Night Race, Bristol, Tenn. Sept. 2 „ Bojangles Southern 500, Darlington, S.C. Sept. 9 „ Big Machine Brickyard 400, Indianapolis Sept. 16 „ South Point 400, Las Vegas Sept. 22 „ Federated Auto Parts 400, Richmond, Va. Sept. 30 „ Bank of America 500, Concord, N.C. Oct. 7 „ TBA, Dover, Del. Oct. 14 „ 1000Bulbs.com 500, Talladega, Ala. Oct. 21 „ Hollywood Casino 400, Kansas City, Kan. Oct. 28 „ First Data 500, Martinsville, Va. Nov. 4 „ AAA Texas 500, Fort Worth Nov. 11 „ Can-Am 500, Avondale, Ariz. Nov. 18 „ Ford Ecoboost 400, Homestead, Fla. x-non-points racePRO FOOTBALLCANADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS PF PA Hamilton 2 1 0 4 83 66 Montreal 1 2 0 2 43 95 Ottawa 1 1 0 2 54 41 Toronto 0 2 0 0 26 68 WEST DIVISION W L T PTS PF PA Calgary 3 0 0 6 93 35 Edmonton 2 1 0 4 95 90 B.C. 1 1 0 2 44 51 Saskatchewan 1 2 0 2 61 82 Winnipeg 1 2 0 2 103 74June 28Calgary 24, Ottawa 14June 29Hamilton 31, Winnipeg 17 Edmonton 41, BC 22June 30Montreal 23, Saskatchewan 17Thursdays GameHamilton at Saskatchewan, 9 p.m.Fridays GameOttawa at Montreal, 7:30 p.m.Saturdays GamesEdmonton at Toronto, 5:30 p.m. BC at Winnipeg, 8:30 p.m.Thursday, July 12Calgary at Ottawa, 7:30 p.m.Friday, July 13Toronto at Edmonton, 9 p.m.Saturday, July 14Winnipeg at BC, 10 p.m.BOXINGSCHEDULEJuly 7At Astana, Kazakhstan, Beibut Shumenov vs. Hizni Altun kaya, 12, for the vacant WBA cruiserweight title. At Save Mart Arena, Fresno, Calif. (ESPN), Jose Ramirez vs. Danny OConnor, 12, for Ramirezs WBC junior welterweight title; Egidijus Kavaliauskas vs. Juan Carlos Abreu, 10, weltereweights; Andy Vences vs. Frank De Alba, 10, junior lightweights; Andy Ruiz vs. Kevin Johnson, 10, heavyweights.July 13At Kobe, Japan, Ryuya Yamanaka vs. Vic Saludar, 12, for Yamanakas WBO strawweight title; Reiya Konishi vs. Orlie Silvestre, 12, for the WBO Asia Paci“ c junior ” yweight title. At Los Angeles (ESPN), Joet Gonzalez vs. Rafael Rivera, 10, featherweights.July 14At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title; Carlos Canizales vs. Bin Lu, 12, for Canizales WBA junior ” yweight title; Jhack Tepora vs. Edivaldo Ortega, 12, featherweights; Muhammad Farkhan vs. Abdallah Paziwapazi, 10, light heavyweights. At Offenburg, Germany; Tyron Zeuge vs. Rocky Fielding, 12, for Zeuges WBA super middleweight title At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal). At Lakefront Arena, New Orleans (ESPN), Regis Prograis vs. Juan Jose Velasco, 12, for Prograis WBC interim junior welterweight title; Teo“ mo Lopez vs. William Silva, 10, lightweights.July 20At WinnaVegas Casino (SHO), Sloan, Iowa, Jaron Ennis vs. Armando Alvarez, 10, welterweights.July 21At Moscow, Oleksandr Usyk vs. Murat Gassiev, 12, for undisputed cruiserweight title (World Boxing Super Series “ nal). At Hard Rock Hotel & Casino, Las Vegas (HBO), Jaime Munguia vs. Liam Smith, 12, for Munguia s WBO junior middleweight title; Alberto Machado vs. Rafael Mensah, 12, for Machados WBA junior lightweight title.July 28At Kissimmee, Fla., Christopher Diaz vs. Masayuki Ito, 12, for vacant WBO junior lightweight title; Carlos Adames vs. Artemio Reyes, 10, welterweights. At Staples Center, Los Angeles (SHO), Mikey Garcia vs. Robert Easter Jr., 12, for Garcias WBC lightweight title and Easters IBF lightweight title.Aug. 3At Sydney, Australia, Billy Dib vs. Tevin Farmer, 12, for the vacant IBF junior lightweight title. At Albuquerque, N.M. (ESPN2), Antonio Orozco vs. Pablo Cesar Cano, 10, junior welterweights.Aug. 4At Sydney, Australia, Billy Dib vs. Tevin Farmer, 12, for vacant IBF junior lightweight title At Hard Rock Hotel, Atlantic City, N.J. (HBO), Sergey Kovalev vs. Eleider Alvarez, 12, for Kovalevs WBO light heavyweight title; Dmitry Bivol vs. Isaac Chilemba, 12, for Bivols WBA light heavyweight title.Aug. 16At Tokyo, Ryosuke Iwasa vs. T.J. Doheny, 12, for Iwasas IBF junior featherweight title.Aug. 18At Cebu City, Philippines, Donnie Nietes vs. Aston Palicte, 12, for vacant WBO junior bantamweight title. At Belfast, Northern Ireland: Carl Frampton vs. Luke Jackson, 12, for Framptons WBO interim featherweight title; Cristofer Rosales vs. Paddy Barnes, 12, for Rosales WBC ” yweight title.Sept. 15At T-Mobile Arena, Las Vegas (PPV), Gennady Golovkin vs. Canelo Alvarez, 12, for Golovkins WBC and WBA middleweight titles.CALENDARMLBJuly 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.

PAGE 46

By TIM BOOTHAssociated PressSOCHI, Russia „ Croatia goalkeeper Danijel Subasic has worn a shirt with the picture of former teammate Hrvoje Custic under his jersey for years, his way of honoring a close friend who died a decade ago. Even talking about Custic during a time of pride and enjoyment, like Croatia being in the World Cup quarterfinals, makes Subasic emotional as he broke down in tears on Tuesday when asked about his friend. Thats what happens,Ž Subasic said through tears. What happened to him you know the story. I dont think from my side there is need for extra explanation on that question.Ž Subasics name is on everyones lips back home in Croatia after his performance in the round of 16 win over Denmark, making three saves in the penalty shootout. That effort helped put Croatia into the quarterfinals for the first time since 1998. Yet Custic is always on Subasics mind and under his jersey. While Subasic was getting praise after the Denmark performance, he was dedicating it to Custic, who died in 2008 after being injured during a game falling into a concrete wall near the sideline of a field. Custic died a few days after being injured. Subasic has honored his friend since, and hes also earned the respect of his teammates. He has a great positive energy about him and hes always showing his emotion, including today,Ž Croatian defender Domagoj Vida said. Its been a wild few days for Subasic since his effort against Denmark, which included being asked about falling off of Vidas shoulders during the celebration after the victory. Hes OK. Ready for the next game,Ž Croatia coach Zlatko Dalic said with a bemused look.By GERALD IMRAYAssociated PressNIZHNY NOVGOROD, Russia „ Nigeria captain John Obi Mikel played in a crucial World Cup match against Argentina four hours after being told his father had been kidnapped for ransom back home and would be shot if anyone talked to the police. I had to shut it out of my head and go and represent my country first,Ž Mikel said. Mikel decided to hide the news from his teammates and coach so as not to destabilize the team and went ahead and played the game in Russia, the midfielder said in a statement released by his management company on Tuesday. Mikels father, Michael Obi, was rescued from armed kidnappers by Nigerian police following a shootout in a remote, forest area in southeastern Nigeria on Monday, nearly a week after his abduction. That allowed the player to talk about the incident publicly. Police said Michael Obi, who was rescued along with his driver, had recovered from the trauma of the kidnap.Ž In a post on his official Twitter account later Tuesday, Mikel said his father was recuperating with family.Ž It was the second time Michael Obi had been kidnapped in Nigeria. Mikel said he received a telephone call in St. Petersburg last Tuesday telling him of his fathers abduction as the Nigeria team was heading to the stadium to play in the World Cup against Lionel Messi and Argentina. Nigeria lost 2-1 after a late Argentina goal and was eliminated from the World Cup as a result. Mikel played the whole game knowing that his father was in serious danger. I was emotionally distraught but had to make a decision about whether I was mentally ready to play the game,Ž Mikel said in his statement. I was confused. I did not know what to do, but in the end I knew that I could not let 180 million Nigerians down. I could not even inform the coaches or NFF (Nigeria Football Federation) staff, and only a very tight circle of ... my friends knew. I was told that they would shoot my dad instantly if I reported to the authorities or told anybody.Ž The kidnappers demanded a ransom of $28,000 for Mikels father, according to Nigerian police in the southeastern state where his father was rescued. But police spokesman Ebere Amaraizu told The Associated Press that Michael Obi was rescued along with his driver after a shootout and no ransom was paid. The two men had been held by the kidnappers for nearly a week after being abducted on a road while traveling from the central city of Jos to a funeral in the southeastern state of Enugu. Kidnappings for ransom targeting family members of wealthy people are common in Nigeria, an oil-rich nation of nearly 200 million people and Africas most populous country. Page 6 SP www.yoursun.com Wednesday, July 4, 2018 / The SunWORLD CUP: RoundupAP PHOTONigeria captain John Obi Mikel controls the ball during the Group D match between Argentina and Nigeria in St. Petersburg, Russia. WORLD CUP: NigeriaMikel hid dads abduction, played World Cup match AP PHOTOCroatia goalkeeper Danijel Subasic saves the decisive penalty during a penalty shootout after extra time during the round of 16 match between Croatia and Denmark. WORLD CUP: CroatiaCroatia goalkeeper Subasic honors dead friend at World CupBy JAMES ELLINGWORTHAssociated PressNOVOGORSK, Russia „ A global event on Russian soil, and the home team cant stop winning. Sports fans have seen this story before, and it had a bitter ending. Russia hopes its surprise World Cup success is finally bringing it out of the shadow of the Sochi Olympics, which were tainted by widespread doping and accusations the government was complicit. Goalkeeper and captain Igor Akinfeev, the hero of Russias surprise win over Spain on Sunday, said Tuesday the football team is writing its own story, and has nothing to do with Russias troubled Olympic program. Russian athletes had to compete under a neutral flag at the Winter Olympics in February after years of doping scandals. I dont think football and the Olympics really come into contact with each other. Of course we all watched the Olympics and we were worried but thats its own story,Ž he said. The current national (football) team wants to win and thats the most important thing.Ž Akinfeev was speaking after training at Russias Novogrosk Olympic base outside Moscow, a vast complex which the team shares with numerous other sports. On the next field, members of Russias suspended track and field team trained, including the triple jumper Ekaterina Koneva, who was once banned for having artificially high testosterone levels. Deputy Prime Minister Vitaly Mutko „ who was Sports Minister for the 2014 Sochi Olympics „ is a frequent visitor to Russias World Cup training sessions and celebrated the Spain win in the teams dressing room. He was banned from the Olympics for life in December after the International Olympic Committee ruled his ministry didnt do enough to stop organized doping.WORLD CUP: RussiaRussia tries to shake o doping scandals at World CupAP PHOTORussia head coach Stanislav Cherchesov, center, looks on during a training session Tuesday at the Federal Sports Centre Novogorsk, near Moscow, Russia. By ROB HARRISAssociated PressMOSCOW „ In a World Cup of surprises, England provided the latest by finally winning a penalty shootout. A long run of penalty misery on soccers biggest stage ended with a 4-3 shootout victory over Colombia on Tuesday, sending England to the quarterfinals for the first time in 12 years. Eric Dier scored the decisive kick after a scrappy game ended in a 1-1 draw, denying Colombia a second consecutive trip to the quarterfinals. It was a nervous one,Ž Dier said. Ive never really been in a situation like that before.Ž England will next play Sweden in the quarterfinals on Saturday in Samara. It is the furthest England has progressed in any tournament since the David Beckham era, when a golden generation of players exited the 2002 and 2006 World Cups in the last eight. England is advancing in Russia after defending champion Germany was eliminated early and Argentina, Portugal and Spain went home in the round of 16. Harry Kane gave England the lead with a penalty kick in the 57th minute. But as the game entered the third minute of stoppage time, Yerry Mina headed in an equalizer. To get knocked down at the end like we did at the end, its difficult to come back from that,Ž Dier said. But we were ready for that. We were calm. We stuck to our plan.ŽSWEDEN 1, SWITZERLAND 0: The heir to Zlatan Ibrahimovic “ nally delivered for Sweden at the World Cup. Emil Forsberg scored a de” ected goal in the 66th minute to give the Swedes a victory over Switzerland and a place in the World Cup quarter“ nals for the “ rst time in 24 years. Shy and understated, the 26-year-old Forsberg couldnt be more different than the largerthan-life Ibrahimovic, who ruled the Sweden team for more than a decade and was the greatest player the country ever produced. England tops Colombia t o reach quarterfinalsAP PHOTOEnglands Harry Kane, bottom, and teammate Jesse Lingard embrace after beating Colombia in a penalty shootout Tuesday in Moscow, Russia. By GRAHAM DUNBARAssociated PressMOSCOW „ The head of North American soccer says the regions teams need until 2026 at a home World Cup to reach their full potential. Mexicos traditional round of 16 loss this week left the Confederation of North, Central American and Caribbean Football (CONCACAF) without the quarterfinals place it got four years ago from Costa Rica. All in all, I think its par for the course,Ž CONCACAF President Victor Montagliani said Tuesday of the regions performance in Russia. With just three teams at this World Cup compared to four in 2014, Costa Rica was last in a tough group and newcomer Panama lost all three games. I think you will see an improvement in four years,Ž Montagliani told The Associated Press in an interview, though suggesting eight years is more realistic.Ž Elected to lead CONCACAF in 2016, the Canadian official acknowledged the soccer body had too often let down its 35 FIFA member nations. Quite frankly, over the last 40 years CONCACAF as a confederation has not really done much to help the federations try to compete at a world level,Ž Montagliani said of an era tainted by corruption, and leaders indicted by the U.S. Justice Department. Now moved from Manhattan to Miami, CONCACAF has reformed its business practices and revam p ed com p etitions for national and club teams. A Nations League kicks off next year, designed to raise competitive standards by giving smaller national teams more fixtures and revenue in a two-year cycle. Four places were added to the marquee Gold Cup, which the United States will host next year with 16 teams. Then we will see what we look like eight years from now when we host a World Cup in our backyard,Ž Montagliani said. Though Mexico beat Germany 1-0 in a stunning group-stage opener in Moscow, CONCACAF ha d a bigger win in the Russian capital. Five days earlier, FIFA members picked the joint United StatesCanada-Mexico bid over Morocco to host the 2026 tournament.WORLD CUP: CONCACAFCONCACAF boss targets 2026 World Cup for better results

PAGE 47

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice JULY 4, 2018 GO! LetsEmanonŽ was the title of an early Dizzy Gillespie piece. Now, its the title of a night of music at the William H. Wakeman, III Cultural Center Theater. Jazz fans will get a chance to sit back and enjoy the best in smooth jazz during Jazz Night with Emanon at 7 p.m. Friday, July 6. Concert-goers are in a performance of the best from the world of easy jazz and pop including the music of jazz greats, originals and well-known songs from the great American song book,Ž according to a press release. A typical Emanon concert will feature diverse musical styles such as swing, Latin, funk and pop/rock.Ž Whether in a quartet, quintet or sextet format, Emanon has developed a reputation for excellence in music, according to the release. This is a good area for jazz,Ž said Stephen Carter, executive director of the Cultural Center. The fans are knowledgeable and enthusiastic. Thats why were so happy these guys are coming in. Were expecting them to give us a great night of entertainment, and we hope to give them the kind of reception that will encourage them to keep coming back.Ž Tickets are $15 for Cultural Center members, with a limit of two per purchase. Non-discounted advance and day-of-the-show tickets are $20. Go to www.sunevents.com. Enjoy smooth jazz during Jazz Night with EmanonBy RUSTY PRAYLETS GO CORRESPONDENT PHOTO PROVIDEDJazz Night with Emanon will be held at 7 p.m. Friday, July 6, at the William H. Wakeman, III Cultural Center Theater in Port Ch arlotte. IF YOUJazz Night with Emanon will be held at 7 p.m. Friday, July 6, at the William H. Wakeman, III Cultural Center Theater, located at 2280 Aaron St., Port Charlotte. Tickets are $15 for Cultural Center members, with a limit of two per purchase. Non-discounted advance and day-of-theshow tickets are $20. For more information, visit www.sunevents.com or call 941-6254175. Midsummer Festival features a Maine lobsterfestAlmost 40 years ago, a handful of Italian folks „ more than one from New York „ gathered around a kitchen table and decided what the area needed was a club to showcase Italian culture. Thats how the Italian American Club of Venice was formed. Over the years, it has grown into a dynamic nonprofit that supports the community through a variety of ventures. One of its fundraisers is the Midsummer Festival, which features a Maine lobsterfest. In its eighth year, it will be held beginning at 3 p.m. Saturday, July 7, at the club, 1375 Ringling Drive, Venice. The menu will include shrimp cocktail, salas, clam chowder, 1 1‡4 pound Maine lobster and more. Seating is limited. Donations are $34 for members and $39 for guests. For tickets, call 941-468-5013. It actually started out in pretty robust fashion,Ž said Bruce Bastian, club president. From the get-go, it was popular, and it has kind of just maintained that popularity through the years.Ž Bastian said the event draws upward of 200 people to the friendly club on Ringling Drive. People anticipate it,Ž the Osprey resident said. They really enjoy it.Ž Bastian believes one of the reasons for the events popularity is the clubs reliability. The club is a reliable place to come for positive events,Ž he said. We have events all year long, and people know theyre going to be treated well here. Its all volunteers, and its very family-oriented.Ž In addition, eating at the club is a long-held tradition. Every Friday from 4:30 p.m. to 7:30 p.m., the club provides Italian dinners for $10. The tables are set up for eight people, making it an excellent meet-and-greet venue. Continuity is also a club asset. Lou Sclafani, one of the people at that kitchen table 39 years ago, remains a member. And then, of course, theres the food at the lobsterfest. The food is out of sight,Ž Bastian said, and theres a large amount to be had.ŽBy RUSTY PRAYLETS GO CORRESPONDENTPHOTO PROVIDED IF YOUThe Midsummer Festival Lobsterfest begins at 3 p.m. Satuday, July 7, at the Italian American Club of Venice, 1375 Ringling Drive, Venice. Tickets: $34 for members, $39 for guests; call 941-468-5013. For more information, call 941-486-1492 or go to www. italianamericanclubofvenice.com. BASTIAN On Friday, July 6, and Saturday, July 7, the Englewood Art Center, a division of Ringling College of Art & Design, will be featuring artisan vendors, kids' activities, art demonstrations and lively music in their spacious air conditioned galleries and classrooms. As a special treat, tasty Southern soul food prepared by Baylor's Food Truck will be offered for sale in the Center's parking area. MadeBy Gallery will feature artwork, jewelry, books and other products designed or created by the Ringling College of Art & Design alumni and current students. Sandy Stanley and Maren Thompson, who work in our ceramics studio, will feature artwork as well. Rock painting and citrus printing activities for children will be led by Nichole Moranda, one of our EAC children's instructors, and Erica Groff, our program coordinator. Kids projects will take Summer fun at the Art MarketBy CHRIS KOURAPISLET'S GO CORRESPONDENT IF YOU On Friday, July 6, and Saturday, July 7, the Englewood Art Center, a division of Ringling College of Art & Design, will be featuring artisan vendors, kids activities, art demonstrations and lively music in their spacious air-conditioned galleries and classrooms. The EAC Summer Fun Art Market is scheduled to take place from 10 a.m. to 3 p.m. at Englewood Art Center, 350 S. McCall Road, Englewood. Go to www. ringling.edu/eac to view fall schedules and exhibit information. Call 941-474-5548 or visit www.facebook.com/Englewood/ArtCenter. PHOTO PROVIDEDRingling College of Art & Designs MadeBy Gallery will feature artwork, jewelry, books and other products designed by college alumni or current students at the EAC Summer Market on July 6-7. ART | 2 2400 Kings Hwy Port Charlotte, FL 33980941-629-9191www.visani.net COMEDY ZONEMUSIC EVENTSCOMING SOONPASTA NIGHTFRIDAY & SATURDAY ONLY.95plus reg. menuDoors Open for Dinner 3:30pm9$Restaurant & Comedy Zone COMEDY ZONETUESDAYCOMING SOONadno=50538433July 10thEvedential MediumCINDY KAZAConnect with your lost loved ones July 5th 7thActor and Comedy LegendPAUL RODRIGUEZSeen on the Original Latin Kings of Comedy July 11th 14thComedy for all OccasionsSID DAVISOpened for Joan Rivers for years Reservations Required941-240-5100 NORTH PORT, FLORIDA Golf & Country Club Italian Pasta BarFriday, July 13th 5PM-8PM(Limited Seating)$2195adno=720699 ++

PAGE 48

2 Lets Go! E/N/C/V July 4 10, 2018 The Second Seminole War, which lasted from 1835 to 1842, came about after President Andrew Jackson signed the Indian Removal Act, which authorized the resettlementŽ of all Native American people to lands west of the Mississippi River. Not surprisingly, the Native Americans were not too fond of this idea. The Seminole Indians, in particular, were especially reticent to leave the reservation that had been established for them just north of Lake Okeechobee and move the move west. Made up of a combination of Floridian-born Native Americans and those from the northeastern part of the country who had immigrated south, the Seminoles were known as exceptionally “erce warriors and they fought to protect their land and way of life. Led by the dynamic Chief Osceola, the Seminole Indians made their way along the Fort King Military Road, attacking forts along the way. The U.S. Army was not used to the guerilla, hit-and-run ambush tactics the Native Americans used and there were many losses of life. One of the forts that was occupied by the army during this war was Fort Foster, which is located in the Hillsborough River State Park. Originally built in 1836, it was only in use for about a year before being shut down for rampant health issues. Turns out that the damp, sti”ing hot Florida spring and summer brought with them a multitude of disease-carrying insects. During the cooler months, you can still tour Fort Foster today. Though the fort fell into disrepair after almost two centuries in the woods, it was rebuilt in 1980 on the exact same footprint and with some of the same original furnishings. On our tour, Sandy, our extremely knowledgeable guide, tried to put us in the frame of mind of the young soldiers who once occupied the fort. There were about 305 soldiers stationed at Fort Foster at the beginning and they had miserable conditions both inside and outside the walls of the fort. Except for the of“cers, all the soldiers slept in tents surrounding the fort, which is especially crazy when you consider the Seminole Indians had a camp just over the small bridge directly in front of the structure. Sandy said the camp was so close to the fort that the Seminoles could smell the soldiers. (Apparently, they werent really known for their attention to personal hygiene.) During the Second Seminole War, 1,100 American soldiers died, and more than 800 of those deaths were from disease. Today at Fort Foster, the only residents are the tiny bats that live in the rafters. The heat and humidity are still oppressive, though, which is why the tours of the inside of the fort are shut down during the summer months. In the meantime, you can still visit the Interpretive Center inside the entrance to the Hillsborough River State Park. It contains exhibits about the Seminoles and the second world war, as well as artifacts from the fort.Studying causes and eects of the Second Seminole War at Fort Foster DebbieFLESSNERCOLUMNIST IF YOUThe Fort Foster Historic Site is located at 15402 U.S. 301 North, in Thonotosassa. Tour times for the fort are Thursdays at 10:30 a.m. The tours are now shut down for the summer, but will be starting back up in September. Check the website closer to the time for details about the specific date. You need to pay an entrance fee to the Hillsborough River State Park of $6 per vehicle and then a fort tour fee, which is $2 per adult and $1 per child ages 6 to 12. The Hillsborough River State Park has a lot of great attractions in addition to Fort Fisher and the Interpretive Center. The river has Floridas only Class II rapids, and you can rent canoes and kayaks there. You can also camp at the park and rent bicycles, and there is even a large swimming pool on the site of an old swimming hole. For more information, visit the website at www.floridastateparks.org/park/ Hillsborough-River. Both wagons carrying supplies, and the enemy Seminole Indians, would cross this bridge and go right up to Fort Fosters gate. LETS GO PHOTOS BY DEBBIE FLESSNERPort Richie residents Karen and Michael Maio demonstrate how thieves were identied/punished at Fort Foster during the Second Seminole War. A tiny green frog sits inside a now inactive cannon at the entrance of Fort Foster. This blue wool winter uniform was worn by a soldier during the Second Seminole war. Its inside the Interpretive Center at the Hillsborough River State Park. place in the Burke Studio during both days of our art market,Ž explained Art Center Director, Samantha Parkinson. During the two-day EAC family friendly event attendees will be treated to live musical entertainment by The Neptunes and a variety of artist demonstrations being held in adjacent classrooms. The list of returning and new art vendors includes: Chuck Tyger, acrylic paintings primarily on canvas; Ellen Long, watercolor and mixed media artwork and handmade paper bead jewelry; Mary Gaines, stained glass; Nancy McCune, unique metal and clay jewelry; Tricia Beuler; custom jewelry and paintings; Jill Lindsey, alcohol inks, mixed media artwork; Raquel Paladino, abstract painting; Gloria Rees Hansen, paintings, books, sculptures; and Stephanie Flees, jewelry, note cards and T-shirts. Inviting the general public and local artists to attend this second annual early summer art market is an ideal way for locals to learn about the Englewood Art Center and the classes and exhibitions that we offer during the year. We will be “nishing adult classes as we approach our month of August closure, but children and youth classes continue to be held every Tuesday-Friday through the end of July. People may visit us anytime during regular summer hours from 9 a.m. to 4 p.m. until Saturday, July 28. A local Artists Collaborative Installation can be viewed in the Warren Loranger Gallery until July 25, and Egypt: the Eternal Spirit of its People, a Retrospective Exhibition by Jack Jonathan, may be viewed until Friday, July 27, in the Mangrove Gallery. We'll reopen on Tuesday, Sept. 4. Exhibition and class schedules for 2018-19 are on our website," said Parkinson. The EAC Summer Fun Art Market is scheduled to take place from 10 a.m. to 3 p.m. on Friday, July 6, and Saturday, July 7, at Englewood Art Center, 350 S. McCall Road, Englewood. Go to www.ringling.edu/eac to view fall schedules and exhibit information. Call 941-474-5548 or visit them at www.facebook.com/ Englewood/ArtCenter. ARTFROM PAGE 1 NORTH PORT EVENTSalt of the Earth North Port Art Centers Salt of the EarthŽ exhibit starts with a reception Friday, July 13 and runs through Friday, Aug. 24. A Youth Art Show reception is July 13. Award will be presented for both exhibits at the July 13 reception. The facility is at 5950 Sam Shapos Way, North Port. For more information, call 941-423-6460.PUNTA GORDA EVENTInaugural International Culture Fest Fishermens Village will play host as the location for the “rst Annual Interna tional Culture Fest, Friday, July 13, and Saturday, July 14. The event is presented in cooperation with the Cultural Heritage Center of Southwest Florida. The event kicks off from 5 p.m. to 9 p.m. on Friday, July 13 with a variety of music genres presented by The Ragady Lapsey Band in Center Court. From 10 a.m. to 4 p.m. on Saturday, July 14, visitors to Fishermens Village will experience multi-cultural entertainment, arts & crafts, and traditional cuisine. A highlight of Saturdays event will be the Parade of CulturesŽ at 11 a.m. The event is free and open to the public. Visit www.“shville.com for more details or call 941-639-8721. LIVE LIKE A TOURIST ENGLEWOOD ART CENTER Find us on350 S McCall Rd, Englewood, FL 34223 941.474.5548 SUMMER ART MARKET! FRIDAY, JULY 6 € SATURDAY, JULY 7 Indoor and family-friendly! Paintings, watercolor, ceramics, “ber art, sculpture and photography by area artists. activities PLEASE VISIT ringling.edu/eac or email eac@ringling.edufor more information. adno=54537520 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50538437 Promotional Rates May Apply. Ask! 1.866.249.1087 Cruises, Escorted Tours & More! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch WE GROUPS! Call about our group program today. iE Western CaribbeanSeptember 2018Sail from Miami to Roatan, Harvest Caye, Costa Maya and Cozumel. (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7-Day Cruise... fr. $399 We Book More Than Just Cruises!Think of us to plan your next trip.Journey Through The CloudsSpring 2019Travel from Vancouver to Kamloops, Jasper, Lake Louise, Banff & Calgary with Rocky Mountaineer Includes 2 days of rail travel, a helicopter tour, Banff gondola ride and so much more!10-Day Land & Rail Package... fr. $3,237RIVER CRUISE SPECIAL OFFER!2-for-1 cruise plus up to Free International air*Hurry! For a limited time only from Viking River Cruises Book by July 31, 2018*certain restrictions apply Sparkling Southern CaribbeanDecember 2018Sail roundtrip from Ft. Lauderdale Curaao, Aruba, Bonaire, St. Lucia and Antigua.Bus from select FL cities. 12-Day Cruise Package... fr. $799All Aboard Travels 30th Anniversary Celebration December 2018Sail on the New Norwegain Bliss from Miami to St. Thomas, Tortola & Nassau. Cruise Host, Cocktail Party, Gift, PLUS pick a Bonus PERK!Bus from select FL cities 8-Day Cruise Package... fr. $649adno=50522973

PAGE 49

July 4 10, 2018 E/N/C/V Lets Go! 3 Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: Michael Beatty Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information. On Friday, July 13, from 10 a.m. to noon, Edison & Ford Winter Estates will participate in the North American Butter”y Associations (NABA) 43rd annual butter”y count. Results of the count help researchers monitor butter”y population trends throughout the United States, Canada and Mexico. Teams of butter”y spotters will count butter”ies at locations in Fort Myers and Cape Coral, including Edison Ford. Volunteers are needed in all locations. Experience is helpful, but not required, as groups will include both beginners and seasoned butter”y enthusiasts. Those with less experience can help record data or take photos. Last year, volunteers counted 134 butter”ies of 19 different species. The butter”y garden at Edison Ford is a NABA Certi“ed Butter”y Garden. For anyone wishing to create their own butter”y garden, both nectar and host plants are available for sale in the Garden Shoppe. Horticulturists are on site daily to answer questions about plant selection and maintenance. Butter”y spotters should be prepared to walk outside for at least two hours in hot, humid weather. To participate in the count, all volunteers must register with Britta at bsoderq@edisonfordwinterestates.org before Wednesday, July 11.Edison & Ford Winter Estates participating in National Butterfly CountProvided by LISA WILSONAPR, PUBLIC RELATIONS IF YOUFrom 10 a.m. to noon on Friday, July 13, Edison & Ford Winter Estates, 2350 McGregor Blvd., Fort Myers, will participate in the North American Butterfly Associations 43rd annual butterfly count. Results of the count help researchers monitor butterfly population trends throughout the United States, Canada and Mexico. Butterfly spotters should be prepared to walk outside for at least two hours in hot, humid weather. To participate in the count, all volunteers must register with Britta at bsoderq@ edisonfordwinterestates.org before July 11. PHOTO PROVIDED UPCOMING EVENTSPORT CHARLOTTE EVENTSMall in the Hall scheduled San 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 941743-3765 or samandm@ aol.com. Entrepreneurial Academy to start Port Charlotte SCORE and Achieva Credit Union will present an eightweek Entrepreneurial Academy to assist entrepreneurs in evaluating ideas and teach them the basic business techniques necessary to operate and grow a business. First Stage business owners, two or three years in business, will learn how to grow their business to the next level. Graduates of the Academy will have a working knowledge of good business practices, a resource workbook and a mentor to provide continuing advice as their business grows. The workshops will begin on Tuesday, July 10, from 6 p.m. until 9 p.m. in the Conference Room, Suite 402, BMO Harris Bank Building, 1777 Tamiami Trail, Port Charlotte. Workshops will continue every Tuesday evening through August 28. There is no charge for the Entrepreneurial Academy thanks to our sponsor Achieva Credit Union. Seats are limited so register at portcharlotte.score.org. For more information, contact eddavis@scorevounteer. org. Annual Christmas in July Cultural Center of Charlotte County, 2280 Aaron St., Port Charlotte will host its 49th Annual Christmas in July Bazaar on July 13, 14 and 15. The event is from 9 a.m. to 3 p.m. on Friday and Saturday and 11 a.m. to 3 p.m. on Sunday. Over 80 vendors will be onsite with an array of great handmade crafts and more. Join Santa each day in Centennial Hall from noon to 2 p.m. for free pictures as well as complimentary cookies. In addition to vendors and activities, food choices include bake sale items, hot apple dumplings, World Famous Strawberry Shortcake,Ž and a variety of treats from Beaches Cafe. Live music on Friday, Saturday and Sunday, as well as special deals in our Thrift Shops and Centennial Hall. The Cultural Center of Charlotte County is a nonprofit organization that has been serving our community since 1961. For more information, or to reserve a vendor table, call 941-625-4175.VENICE EVENTSVenice Farmers Market The Venice Farmers Market is open on Saturdays, from 8 a.m. to noon at 238 Tampa Ave. For more information, call 941-445-9209. Hot, Hot, Hot artwork on display The Altman-Vogt Solo Gallery features the work of: Pottery and Sculpture Students. This show is open for viewing from now through Friday, July 6, from 9 a.m. to 4 p.m. on Monday to Friday at Venice Art Center, 390 Nokomis Ave. S. Venice. For more information, call 941-485-7136 or visit www.veniceartcenter. com. Summer Cabaret Festival The Venice Theatre, 140 W. Tampa Ave., will host its 6th Annual Summer Cabaret Festival from July 13 Aug. 26. The areas hottest talent will entertain throughout the summer with a variety of shows that define cabaretŽ in its purest form. Dont miss the hottest event of the summer in Pinkys Cabaret. Many returning favorites along with new acts we know youll love. The whole line-up and performance times can be found online at www.venicestage. com. Tickets are $17 and may be purchased at the box office or online. 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 7/17/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $40.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON GOLD OR SILVER RUM ....... $20.99 BELVEDERE REG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 12YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK BOURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $14.99 SOUTHERN COMFORT BOURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES PLAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FOXHORN ANY TYPE..................... $6.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 7/17/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLCORONA PREMIER, LIGHT & EXTRA12 PACK BOTTLES OR CANS$1399MODELO ESPECIAL OR NEGRA & VICTORI$1399 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1599750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 7/17/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml BUDWEISER, BUD LIGHT, MILLER LITE & COORS LIGHT12 PACK BOTTLES or CANS $999RED STRIPE 6 PACK BOTTLES $59912 PACK adno=54537634

PAGE 50

4 Lets Go! E/N/C/V July 4 10, 2018 AROUND TOWN PHOTO PROVIDEDThe North Port Area Chamber of Commerce r ecently held a Ribbon-Cutting Ceremony for The Rock Box Music School & Stage for the grand opening of their brand-new Side BŽ expansion. PHOTO PROVIDED BY NANCY BRACKENTappercise danced and sang for the residents of Aviva Senior Life. Standing from left: Richie Huttner, Deb Congleton, Sharon and Adriel deMarc, Liz Gies, Nancy Bracken, Ted Meier; Front: Dottie Meier and Alyce Kurecki. PROVIDED BY ALICE WHITECalei Panepinto does a taste test on her homemade cannoli during Alice Whites Junior Chef annual summer cooking camps. LETS GO PHOTO BY TAMI GARCIANorth Port Area Little League 8-10-year-old division player Kaden Davidson patiently waits in the dug-out for his turn at bat during the All Stars game against Sarasota American All Stars, at Atwater Community Park in North Port. PHOTO PROVIDED BY ALICE WHITEJunior Chefs have been whipping up culinary delights during Alice Whites Junior Chef annual summer cooking camps. During Italian week, Sabrina Earley and Gabby Austin worked the pasta machine for their homemade ravioli. A look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun Correspondent Top of Billboard Chart 1962 … I Cant Stop Loving YouŽ by Ray Charles 1972 … Song Sung BlueŽ by Neil Diamond 1982 … Dont You Want MeŽ by Human League BFF Songs to inspire friending: 1960s … With A Little Help From My FriendsŽ (Beatles, also Joe Cocker), Stand By MeŽ (Ben E. King), He Aint Heavy, Hes My BrotherŽ (Hollies), Best FriendŽ (Harry Nilsson), Happy TogetherŽ (Turtles), Friendship TrainŽ (Gladys Knight & the Pips), Friends of MineŽ (Zombies), See My FriendsŽ (Kinks), He Was A Friend Of MineŽ (Bob Dylan). 1970s … Youve Got A FriendŽ (James Taylor), Thank You For Being A FriendŽ (Andrew Gold), FriendsŽ (Elton John), Whenever I Call You FriendŽ (Kenny Loggins), Lean On MeŽ (Bill Withers), Youre My Best FriendŽ (Queen), Ill Be ThereŽ (Jackson 5), Thank You FriendsŽ (Big Star), Why Cant We Be FriendsŽ (War), Dear FriendŽ (Wings), We Go TogetherŽ (Olivia Newton-John). 1980s … Thats What Friends Are ForŽ (Dionne Warwick, Elton John, Stevie Wonder & Gladys Knight), Waiting On A FriendŽ (Rolling Stones), Wind Beneath My WingsŽ (Bette Midler), True ColorsŽ (Cyndi Lauper), Friends In LoveŽ (Dionne Warwick & Johnny Mathis), All My Rowdy Friends (Have Settled Down)Ž (Hank Williams, Jr.). Honorable Mentions from the 1990s: Youve Got A Friend In MeŽ (Randy Newman), Ill Be There For YouŽ (Rembrandts), and Ill Stand By YouŽ (Pretenders), all from 1995. READERS ROCK!UPBEAT Last week, the trivia question asked: After a successful career with his band, this legendary Floridian rocker went solo in 1989 with an album that included 3 charted hits as well as a cover song by the Byrds, one of his influences. Who is he?Answer: Tom Petty Our Weekly Winners Are: Will Johnson and Dave Klein of Punta Gorda. Julie Worth of Venice, Carol McCoy of Englewood, Emma Kolanich of Deep Creek, Ross Sorenson of North Port, and Mike Barry of Ocala. Karla Kimmey, Darlene Barclay, and Lenore Arena of Port Charlotte. Tom Tissot of Brick, New Jersey, and Lee Stein of Arvada, Colorado.This Weeks Question: It took me four days to hitch-hike from Saginaw. Ive come to look for _____Ž Finish the lyric to name the title of Simon & Garfunkels 1968 classic tune fit for Independence Day. Everyone who answers correctly will be named in this section next week. Email responses to upbeat@sun-herald.com by noon this Friday. Sammi Jo Wickey, founder and lead vocalist for the band Moon Child, said the band got its name from her birth sign, Cancer. The name Moon Child stems from July babies,Ž she said. The zodiac sign is Cancer the Crab, otherwise known as being a moon child, because our ruling planet is the moon. I prefer being known more as a moon child than a Cancer, because obviously cancer is a deadly disease.Ž Wickey added she incorporated some of the moon child philosophy into her band. I like to put it this way,Ž she said. Born in the cold of space and embraced by the gods of rock unto the moon. Taught in the ways of rock and roll as a philosophy and not just a way of life. Never putting one member above the rest but to perm in equilibrium of sheer talent and authenticity. Thats Moon Child.Ž Wickey was born in Missouri and grew up on the Lake of the Ozarks. Her family relocated to Florida in the early 70s. She graduated high school in Sarasota and currently resides in Cape Coral. She said she hosted a radio show for 20 years at WCTQ on the Clear Channel network and has recently gotten back into performing music with Moon Child, which she started up in 2013. Growing up, I was very into the Beatles, but I also loved my moms and dads music,Ž she said. You know, Frank Sinatra, Elvis. But I loved the Beatles, the Stones, Led Zeppelin, Carole King and a lot of the bands from the early 70s.Ž Clifford Weitzman assists her on the bass guitar and vocals while Chad Young plays drums and percussion and Steve Lutke handles lead guitar and vocals. We play Led Zeppelin, AC/DC, Pat Benatar, Joan Jett, the Pretenders, Tom Petty, Stevie Nicks, Fleetwood Mac,Ž Wickey said. Were 70s rockers. We do a high-energy show and like to come out and just start playing. Were mostly a cover band, but sometimes work some original songs into our sets. We enjoy getting our audiences up and dancing.ŽOver the moon with Moon ChildBy STEVEN J. SMITHLETS GO CORRESPONDENT PHOTO PROVIDEDMoon Child consists of (from left to right) Cliord Weitzman (bass guitar and vocals), Chad Young(drums and percussion), Sammi Jo Wickey (lead vocals and back up vocals) and Steve Lutke (lead guitar and vocals). IF YOU Moon Child can be found regularly at such local spots as Gatorz, Downtown Gatorz and Deans South of the Border. For more information on the band or to find a calendar of upcoming gigs, visit their Facebook page at www.facebook.com/pg/ moonchildswfl/about/?ref=page_internal. MUSIC 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 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW AUG 11SWFLS PREMIER DINNER THEATRETHE OFF BROADWAY PALM NOW JULY 22 Leapin Lizards! The heartwarming story about everyones favorite orphan and her dog Sandy will capture the hearts of audience members of all ages! This Tony-Award-winning Best Musical features some of the greatest musical theatre hits including Its the Hard Knock Life Maybe and Tomorrow N N O O W W J U U L L Y Y 2 2 2 2 A laugh-a-minute comedy about four Southern women that are drawn together by fate and turn weekly happy hours into a mission to renew the enthusiasm for life theyve lost through the years!adno=50522976

PAGE 51

July 4 10, 2018 E/N/C/V Lets Go! 5Lisa Blanchard had already been in real estate more than a decade when she bought the Orange House Wine Bar three years ago. Since then, she opened up the space inside the bar a little and began bringing in entertainers on a regular basis, to go along with the more than 100 wines she keeps in stock. She also started introducing some small plates and appetizers, and her customers loved them. We are known for the tapas we have but we also now have pressed paninis and flatbreads,Ž manager Taylor Welch said. And were always trying out new desserts.Ž From Thursday through Saturday the Orange House has live entertainment, talented musicians Blanchard brings in to perform. Those are usually the most crowded nights, as people come in to have a bite to eat, drink fantastic wines and listen to live music. We have some stellar musicians, who all have a rich history with music,Ž Blanchard said. We regularly have Dave Powers, who has won two Emmys for his work, and our Friday night band is the Orange House Band. They do a lot of great Motown music.Ž At the back of the restaurant/bar is a long wall full of the various wines they sell by the glass or by the bottle. If there is one you would like to try before you buy it, and a bottle of it is already open, you are welcome to sample the wine first. Want a bottle, but dont have time to finish it while youre at the Orange House? No worries, they can re-cork it for you to take home. Blanchard and her staff host a lot of private parties, and also try to represent the wine bar at local festivals. She said that shes especially excited about some changes for the Orange House that are currently in the planning stages, namely implementing extended hours to better accommodate their customers. Its such a unique place „ its a little bit different from anything else thats in the area,Ž Blanchard said. A lot of that has to do with the relationships we have built with our clientele. It really is a place where everybody knows your name, though its not at all unusual for people to make new friends here. Theres just a warmth about this place.Ž The Orange House Wine Bar is located at 320 Sullivan St., in Punta Gorda. Its open Tuesday and Wednesday, from 4 to 9 p.m., Thursday and Friday, from 4 p.m. to 10 p.m. and Saturday, from 5:30 p.m. to 10 p.m. Happy hour is 4 p.m. to 6:30 p.m. each day, when some of the wines are discounted and domestic beers are $2.50. For more information, visit the website at www. theorangehousewinebar. com or call 941-505-8233.The Orange House Wine Bar is a little bit different from anything else in the areaBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU The Orange House Wine Bar is located at 320 Sullivan St., in Punta Gorda. Its open Tuesday and Wednesday, from 4 to 9 p.m., Thursday and Friday, from 4 p.m. to 10 p.m. and Saturday, from 5:30 p.m. to 10 p.m. Happy hour is 4 p.m. to 6:30 p.m. each day, when some of the wines are discounted and domestic beers are $2.50. For more information, visit the website at www.the orangehousewinebar.com or call 941-505-8233. LETS GO PHOTOS BY DEBBIE FLESSNERTaylor Welch is the manager of the Orange House Wine Bar, which stocks more than 100 various types of wine. The Orange House Wine Bar is located in downtown Punta Gorda. The blockbuster musical AnnieŽ hits the Broadway Palm stage this summer now through Aug. 11. The heartwarming story about everyones favorite orphan and her dog Sandy will capture the hearts of audience members of all ages. Leapin Lizards! A spunky orphan, Annie, is determined to “nd her parents, but instead her fun-“lled adventures lead her to billionaire Oliver Warbucks. As part of a publicity campaign for Mr. Warbucks, Annie and her dog Sandy are placed in the lap of luxury for a week. However, Annies stay turns out to be much more than anyone had bargained for as she works her way into everyones hearts. The only thing standing in Annies way is an evil scheme cooked up by the cruel and bitter Miss Hannigan. This Tony-Awardwinning Best Musical features some of the greatest musical theatre hits including Its the Hard Knock Life,Ž I Dont Need Anything But You,Ž Easy StreetŽ and Tomorrow.Ž Directing and choreographing Annie is Amy McCleary. McClearys work was most recently seen with this seasons hit Mamma MiaŽ which became Broadway Palms number one show of all time. The cast includes many Broadway Palm alumni including audience favorite Victor Legarreta as Oliver Warbucks. Making her Broadway Palm debut and starring as Annie is Pennsylvania resident Piper Sobon. In addition, sixteen local youngsters are double cast as Annies eight orphan friends and the understudy for the role of Annie is local resident Ava Stoeberl. The sun will come out at Broadway Palm with Annie playing now through Aug. 11, 2018. Performances are Wednesday through Sunday evenings with selected matinees. There is a summer special for children 18 and under, tickets are just $20 for the buffet and the show! Adult ticket prices range from $45 to $70 with discounts for parties of 20 or more. Advance reservations are required and tickets can be reserved by calling 239-278-4422, by visiting BroadwayPalm.com or by stopping by the box of“ce at 1380 Colonial Blvd., Fort Myers.The sun will come out with AnnieProvided by MELISSA VOGTBROADWAY PALM IF YOU AnnieŽ hits the Broadway Palm stage this summer now through Aug. 11. Tickets can be reserved by calling 239-278-4422, by visiting BroadwayPalm.com or by stopping by the box office at 1380 Colonial Blvd., Fort Myers. PHOTO PROVIDEDPiper Sobon as Annie and Peyton as Sandy DINING OUT ENGLEWOOD EVENTSLittle Library reading club The local Little Free Library No. 12155, which is at 848 Stewart St., Englewood, is having its “rst Kids Summer Reading Club for ages 3-16. The program runs to Aug. 15. The Little Free Library is open 24/7, and the books are checked out on the honor system. Books are returned when the reader is “nished. More books are needed, so your donations are welcome. Childrens book donations may be dropped off at Aults Driving School, 406 N. Indiana Ave., Suite 10, Englewood from 9 a.m. to 5 p.m. Women of Comedy Laugh with and at Women of ComedyŽ at 7:30 p.m. on Saturday, Aug. 11, at Lemon Bay Playhouse, 96 W. Dearborn St., Englewood. This comedy buffet for adults includes stand up, improv, skits and parody. Tickets are $15 and may be purchased at the box of“ce or online at lemonbayplayhouse.com. adno=54538830 Summer Water Taxi Special!$3.00 Per Person Round Trip Must use actual coupon ~ CALL TODAY ~ 941-697-0566O er Expires September 30, 2018 Make plans now to attend the largest summer arts and crafts show in the area! Plus, great bargains in our shops, food specials, a free picture with Santa and much more! July 13th, 14th & 15thFriday & Saturday: 9 am-3 pm Sunday: 11 am-3 pm 49 Year Tradition! *Over 80 Arts & Crafts Vendors *Bargains in Centennial Hall *Strawberry Shortcake and Bake Sale *Handmade Gifts in our Gift Shop *Free picture with Santa 12 pm-2 pm all three days! 2280 Aaron St., Port Charlo e FL, 33952 *941-625-4175 adno=50538212 adno=720046

PAGE 52

6 Lets Go! E/N/C/V July 4 10, 2018 WEDNESDAYBEANS & SEEDS (live music), 1 p.m.-5 p.m., FIRE N ICE, 3 p.m.7 p.m., ROCKIT, 5:30 p.m.-9:30 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. FRANK AMEDEO, (live music), 6 p.m.-9p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. SKUNKY RON, (live music), 1 p.m.-5 p.m. SandBar Tiki and Grill, 1975 Beach Road, Englewood 941460-8280. JUST JOYCE, (live music), 6 p.m.9 p.m. Moose Lodge, 4212 N. Access Road, Englewood 941-473-3126. OPEN MIC WITH BUD BUCKLEY (music and stand-up), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. GARY & KERRI, (live music), 2 p.m.-5 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Venice 941-627-3474. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-627-9463. JULY 4TH CELEBRAION, (live music), 11 a.m.-9 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda GASHOUSE GORILLAS, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JASON BROWNIE, (live music), 1 p.m.-4 p.m., AMERICAN MADE, 5 p.m.-9 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. THE KOLLECTIONS, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. BLACK VELVET, (live music), 4 p.m.-7 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice. 941-4933065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.THURSDAYDJ MICHAEL (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. JP SOARS & THE RED HOTS, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. JOYCE & DOUG, (live music), 6:30 p.m.-9:30 p.m. Elks, 401 N. Indiana Ave., Englewood 941-474-1404. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. JAMIE LORITZ, (live music), 6.p.m.-9 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia 941-627-3474. DR. SHOO BOP KEN FEDER, (live music), 5:30-8 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda KATE KEYS, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. SKUNKY RON, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. JOHN RENO, (live music), 7 p.m.-11 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. TRIVIA AT THE ELKS 6 p.m.8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. GULF COAST BANJO SOCIETY, (live music), 11:30 a.m.2:30 p.m. Snook Haven, 5000 E Venice Ave., Venice 941-485-7221. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-4933065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-485-7221.FRIDAYL&M ACCOUSTICS ROCKIN DAYZ, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. COUNTRY EXPRESS BAND, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. BABYL, (live music), 6:45 p.m.9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. ALEX LOPEZ XPRESS, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. DETROIT STEVE, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941629-3055. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. SHAWN BROWN, (live music), 6 p.m.-9 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia 941-627-3474. TIKI TOM & L.A. (live music), 5 p.m.-9 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 W. Olympia Ave., Punta Gorda 941-575-0177. DANE, (live music), 2 p.m.-6 p.m., CROSSTHREADS, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JOE OBRIEN, (live music), 1 p.m.-5 p.m., BUCKSHOT, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TORCHED (live music), 7 p.m.-11 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. MC SQUARED, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice. 941-493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAYVINCE BERARDI (live music), 1 p.m.-5 p.m., J&B ACCOUSTICS, DOUBLE DENSITY, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. ROBERT & WOLFIE, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. FROST & ROSS, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. KAT CROSBY BAND, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. LIVE MUSIC 6:30 p.m.-9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-4236223. SKUNKY RON, (live music), 1 p.m.-5 p.m. Gatorz Bar and Grill, 2280 Aaron St., 3816 Tamiami Trail, Port Charlotte 941-625-5000. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. YARD DOG, (live music), 2 p.m.5 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia 941-6273474. RICK ROCK RICE, (live music), noon-4 p.m., PAUL ROUSH, 5 p.m.9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. JACK MOSLEY, (live music), 1 p.m.-5 p.m., THE KOLLECTIONS, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. DEVEN STARR, (live music), 2 p.m.-6 p.m., 1/2 STEP DOWN, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. FREE COASTERS, (live music), 7 p.m.-11 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. CAL VERDUCHI, (comedy), 7:30 p.m. The Library Comedy Club at The Sheraton Four Points, 33 Tamiami Trail, Punta Gorda 305-343-2930. JOYCE & DOUG, (live music), 5:30 p.m.-8:30 p.m. American Legion No-Vel Post 159, 1770 E. Venice Ave., Venice 941-485-4748. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYTERRY HOGAN, (live music), 1 p.m.-5 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. LOU FAUST (live music), 11 a.m.-3 p.m. Vino Loco, 420 W. Dearborn St., Englewood 941-473-8466. DETROIT STEVE, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941629-3055. JIMMY PAPPAS DUO (live music), 2 p.m.-5 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia 941-627-3474. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. JEFF HUGHES, (live music), 3 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda SKUNKY RON, (live music), 2 p.m.-5 p.m. Hawgz & Dawgz, 12459 Tamiami Trail, Punta Gorda THE NEPTUNES, (live music), 1 p.m.-5 p.m., BLACK VELVET, 6:30 p.m.-10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. KENNY ROSE, (live music), 3 p.m.-7 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. GEORGE VOSS, (live music), 1 p.m.-5 p.m., LEE JAMES, 6 p.m.10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-786-1000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-426-6865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-6254175. PAT COZAD, (live music), 4 p.m.7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda GARY & KERRI, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. ROBERT & WOLFIE, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941697-2710. SUM 1S GOT 2, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. KITT MORAN QUARTET, (live music), 5:30 p.m.-8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-4933065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.TUESDAYJIMI BANKS, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. VITO AMERUOSO, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404.OUT AND ABOUT | 7 OUT AND ABOUT adno=50536495 Welcome to the Dockside Grill Sizzlin Summer Wine Series2018 Dockside Grill Summer Wine Series World Tour Dates: € July 19Tour Of Africa€ August 16A Taste of Washington€ Sept 20A Taste of California Thursday € July 19 € 6:00 pmFive Courses, Five Wines, $48 Per Person(Excluding Tax & Gratuity) Chefs Wine Tasting MenuFreshburst Sparkling, Robertson Vineyards, South Africa Braaibroodjie (Bbq Bread), Sharp Cheddar, Brie, Heirloom Tomato, Onion, Strawberry Orange Chutney, Batard Sauvignon Blanc, Robertson Vineyards, South Africa Peanut Lime Marinated Chicken Suya, Sea Salt Yucca Fries, Turkish Brown Fig Emulsion, Micro Greens Pinotage, Robertson Vineyards, South Africa Piri Piri Glazed Prawns, Watermelon, Goats Cheese, Arcadian Greens, Macadamia Nuts, Toasted Sesame Seeds Cabernet Sauvignon, Robertson Vineyards, South Africa Coffee Braised Beef Short Rib, Alligator Sausage Samosa Sweet Potato Chakalaka, Curried Tomato Bisque, Orchid Late Harvest Gewurztraminer, Robertson, South Africa Frushi with Coconut Rice, Chocolate Ganache Stuffed Peppadew PoppersŽ, Banana Pecan Beignets For Reservations Call: (941) 637-6770 ex 141 Four Points by Sheraton 33 Tamiami Trail Punta Gorda FL 33950 adno=50538286

PAGE 53

July 4 10, 2018 E/N/C/V Lets Go! 7 The Englewood Firecracker Festival has been canceled for this year. The Lemon Bay Sunrise Rotary will present the Englewood Fireworks Show beginning just after dark at 9:05 p.m. July 4, weather permitting. The “reworks are launched from the parking lot behind Blind Pass Beach (Middle Beach) on Manasota Key. Good public spots for viewing include Blind Pass Beach Park, the Tom Adams Bridge, Lemon Bay Park, Indian Mound Park, the west end of West Dearborn Street. The show is visible from Englewood Beach and Manasota Beach. The show can be viewed by boat from the Tom Adams Bridge to Englewood Isles, but boaters are asked to stay a safe distance from the launch area.The Sunrise Rotary has also set up a VIP tent for a pre-launch party, parking and viewing. For more information, visit www. englewood “reworks. com.Fireworks in EnglewoodClarification OUT AND ABOUT COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC NIGHT 8 p.m.11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte TIKI TOM & L.A., (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-629-2114. GORILLAS ON THE LOOSE, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941575-6100. CHRIS G., (live music), 11 a.m.-2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda PAUL ROUSH, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. SKUNKY RON, (live music) 6 p.m.-9 p.m. Paradise Grill, 1097 N Tamiami Trail, Nokomis 941-7861524. OPEN MIC NIGHT, 6 p.m.9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH BJ THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH WAMŽ AL & MARILYN 6 p.m.-9 p.m. 1st, 3rd and 4th Mondays „ Amvets 777, 3386 N. Access Road, Englewood. KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941-474-7516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englea BUZ KARAOKE 5 p.m.-9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941473-2670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-697-8050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6 p.m.-9 p.m. Tuesday „ The Olde World Restaurant & Lounge, 14415 Tamiami Trail, North Port 941426-1155. KARAOKE WITH RON 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-625-7571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.-1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794. G & J KARAOKE 9:30 p.m.12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-613-0002. KARAOKE, Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m-9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.-9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.-9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-697-2710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO noon Tuesday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BAR BINGO, 6 p.m. Monday „ American Legion Ladies Auxiliary Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-629-4200. BAR BINGO, 1 p.m.-4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-625-7571. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NOVEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.OUT AND ABOUTFROM PAGE 6 July 4 th6:00pm Fireworks show will be streamed live on Facebook. Moes Southwest Grill presents the adno=720731 "The Gift"Now Extended at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through July 31, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50538239Dont Forget to Vote ~ Readers Choice Best All Around ~ River City | Best Italian ~ Italia Both Locations Closed July 4th

PAGE 54

8 Lets Go! E/N/C/V July 4 10, 2018 adno=50538118

PAGE 55

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 61 9.76 +8.4AAR AIR .30 .6 27 49.05 34.25 75 46.54 +18.5ABB Ltd ABB .76e 3.5 ... 28.67 21.22 1475 21.53 -19.7ABM ABM .70 2.4 18 45.12 28.17 287 29.56 -21.6ADT Inc n ADT ... ... ... 9.12 6.93 1479 8.05 +2.9AES Corp AES .52 4.0 12 13.56 9.86 3846 13.01 +20.1AFLAC s AFL 1.04 2.4 13 46.19 38.31 1474 42.90 AG MtgeIT MITT 2.00f 10.4 7 19.95 16.31 98 19.22 +1.1AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 25.66 +1.2AG Mtg pfB MITTpB 2.00 7.8 ... 25.71 24.50 0 25.48 +.6AGCO AGCO .60 1.0 26 75.95 58.12 210 60.38 -15.5AH Belo AHC .32 7.0 ...dd 5.80 4.35 8 4.60 -4.2AK Steel AKS ... ... 20 6.88 4.00 4829 4.38 -22.6AMC Ent AMC .80 5.0 ...dd 23.60 10.80 729 15.85 +5.0AMCON DIT .72 .8 10 113.60 80.95 88.00 -10.1AMN Hlth AMN ... ... 24 68.20 34.85 188 60.95 +23.8ARC Docu ARC ... ... 12 4.84 1.72 77 1.76 -31.0ASA Gold ASA .04e .4 ...q 12.99 10.00 42 10.27 -9.3AT&T Inc T 2.00 6.1 12 39.80 31.17 33846 32.71 -15.9AT&T 66 n TBB ... ... ... 26.72 24.47 77 25.37 -2.8A10 Ntwks ATEN ... ... ...dd 8.45 5.63 232 6.67 -13.6AU Optron AUO .18e ... ... 5.35 3.72 507 4.19 +.7AVX Cp AVX .46 2.8 ...dd 20.22 14.51 232 16.32 -5.7AXA EqH n EQH ... ... ... 22.25 19.90 1034 20.79 -2.8AZZ Inc AZZ .68 1.4 22 57.65 39.50 918 48.50 -5.1Aarons AAN .12 .3 10 49.77 34.29 262 44.09 +10.6AbbottLab ABT 1.12 1.8 27 64.60 47.83 2241 60.81 +6.6AbbVie ABBV 3.84 4.1 17 125.86 69.38 2441 93.61 -3.2AberFitc ANF .80 3.2 17 29.20 8.81 605 24.76 +42.1AbdAsPac FAX .42 9.6 ...q 5.29 4.32 282 4.36 -10.7AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 36 6.20 -2.7AbdnChile CH .58e 8.4 ...q 9.64 6.76 255 6.92 -22.5AbdGlbInc FCO .84 10.6 ...q 9.48 7.81 21 7.92 -10.2AbdEMSmC 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 7 8.58 -4.9AbdnLatA LAQ 1.21e 1.8 ...q 30.00 23.16 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.81 32.13 -3.2AcadiaRlt AKR 1.08 4.0 23 30.63 21.34 708 27.33 -.1Accenture ACN 2.66 1.6 26 165.58 122.03 1915 163.34 +6.7sAccoBrds ACCO .24 1.7 24 14.20 10.35 230 14.10 +15.6AcmeU ACU .44 2.2 18 28.80 19.00 5 20.03 -14.4AcornInt rs ATV ... ... ... 38.86 9.33 13 16.06 -9.0ActiniumP ATNM ... ... ...dd 1.24 .33 501 .62 -6.8Act 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 2 21.54 +.7Actuant ATU .04 .1 ...cc 30.05 21.50 412 29.00 +14.6Acuity AYI .52 .4 15 208.83 109.98 3174 132.05 -25.0Acushnet n GOLF ... ... ... 25.66 15.16 61 24.29 +15.2AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.26 145 15.34 +2.1AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 59 19.88 +.2AdmRsc AE .88 2.1 ...dd 50.59 32.80 3 41.50 -4.6Adecaogro AGRO ... ... ... 11.15 7.20 166 8.23 -20.4Adient n ADNT 1.10 2.3 ... 86.42 47.03 331 48.54 -38.3AdtalemGl ATGE .36 .7 20 50.15 30.15 257 49.40 +17.5AdvAuto AAP .24 .2 24 143.42 78.81 340 135.01 +35.4AdvDisp n ADSW ... ... ... 25.71 21.50 265 24.82 +3.7AdvDrainS WMS .32f 1.1 25 31.00 17.90 142 29.10 +22.0Advansx n ASIX ... ... ... 46.51 29.55 54 37.78 -10.2AdvOil&Gs AAV ... ... 6 7.35 2.70 33 3.15 -26.7AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 39 15.28 -3.8AdvCCvII AGC .56 10.1 ...q 6.49 5.40 137 5.55 -7.3AdvClEnh LCM .84 10.9 ...q 8.87 7.67 33 7.72 -7.4AdSDorWr AADR .32e .6 ...q 64.00 46.54 20 53.09 -9.8AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 8 21.32 -.7AdvSh 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 0 38.73 +10.7AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 49.14 -.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 2 47.81 -1.2AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.16 +1.1Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 67.65 -5.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.42 -1.8AdMadIntl FWDI .37e 1.2 ...q 33.10 27.18 30.13 -3.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 53.69 +.4AdvActBear HDGE ... ... ...q 8.91 7.43 73 7.79 -.6Aecom ACM ... ... 10 39.90 30.15 376 32.40 -12.8AegeanMP ANW .08 12.7 2 6.00 .60 815 .63 -85.3Aegon AEG .25e 4.3 ... 7.48 5.20 906 5.86 -7.0Aegon cap AEH 1.59 6.1 ... 26.52 25.40 50 26.13 +1.2Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 20 26.44 +1.9Aegon t AEB .77 3.1 ... 25.35 23.55 18 24.80 +2.5Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 46.23 509 54.14 +2.9Aerocntry ACY ... ... 3 17.34 10.10 0 15.25 +.1AerohiveN HIVE ... ... ...dd 6.50 3.02 131 4.08 -30.0AerojetR AJRD ... ... ...dd 36.25 20.77 188 29.49 -5.5Aetna AET 2.00 1.1 18 194.40 149.69 666 185.20 +2.7AffilMgrs AMG 1.20 .8 11 216.99 145.00 183 147.23 -28.3Agilent A .60 1.0 72 75.00 58.22 864 61.25 -8.5Agnico g AEM .44 ... 44 51.86 37.35 619 46.30 +.3AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 81 53.40 +3.8Air Inds AIRI .60 34.1 ... 2.00 1.15 18 1.76 +4.1AirLease AL .40 1.0 5 50.70 37.34 359 42.00 -12.7AirProd APD 4.40 2.8 23 175.17 141.88 344 155.00 -5.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 196 20.45 -12.6AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 17 25.85 -2.7AlamoGp ALG .44 .5 24 120.58 86.41 34 90.65 -19.7AlamosGld AGI .02 .3 ... 8.58 4.83 1557 5.79 -11.1AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1666 61.67 -16.1AlbnyIn AIN .68 1.1 52 68.85 49.20 40 60.70 -1.2Albemarle ALB 1.34f 1.4 21 144.99 86.75 1725 96.62 -24.5Alcoa Cp AA ... ... 42 62.35 32.92 1251 45.80 -15.0AlexB Inc ALEX .28 1.1 33 30.35 20.83 403 24.35 -12.2Alexanders ALX 18.00 4.7 ... 436.80 332.98 2 386.53 -2.4AlexREE ARE 3.72f 2.9 32 134.37 114.00 317 126.65 -3.0AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.30 -4.6AlexcoR g AXU ... ... ... 1.85 1.10 98 1.38 -13.2AlgonPw n AQN .51f ... ... 11.34 9.47 66 9.65 -13.5Alibaba BABA ... ... 55 211.70 139.50 11664 184.75 +7.1Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 174 1.47 -59.9AllegCp Y ... ... ...cc 639.42 521.07 23 575.39 -3.5AllegTch ATI ... ... ...dd 30.25 16.51 528 24.97 +3.4Allegion ALLE .84 1.1 ... 89.81 73.85 234 77.02 -3.2Allergan AGN 2.88 1.7 11 256.80 142.81 860 168.64 +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 66 78.42 +5.5AlliCAMun AKP .70 5.3 ...q 14.02 12.49 5 13.24 -2.6AlliData ADS 2.28 1.0 15 278.33 192.02 234 235.24 -7.2AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 13 12.65 -5.6AlliOne rs AOI ... ... ...dd 30.70 9.85 111 17.00 +28.3AlliBGlbHi AWF .84 7.3 ...q 13.12 11.47 70 11.51 -9.8AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.0 13 29.80 22.55 193 28.50 +13.8AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 670 42.99 +.9AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 150 6.98 -.7AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 127 6.04 -2.7AlliNFJDv NFJ 1.20 9.6 ...q 13.81 12.29 97 12.55 -3.8AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 65 22.14 +4.8Allz24Tgt n CBH ... ... ... 10.05 8.75 11 9.25 +1.6AllnzgDI&Cv ACV 2.00 8.6 ...q 24.13 20.03 20 23.20 +6.2AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 8 25.54 +.2AllisonTrn ALSN .60 1.5 14 45.69 32.93 494 39.86 -7.5Allstate ALL 1.84 2.0 13 105.36 85.59 834 91.90 -12.2Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 10 25.77 +.7Allstate 53 ALLpB 1.28 4.8 ... 28.28 25.10 22 26.59 +1.3Allstat pfC ALLpC 1.69 6.6 ... 27.16 25.41 99 25.44 -2.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 15 26.05 -1.3Allstat pfE ALLpE 1.66 6.4 ... 27.55 25.70 47 26.05 -.8Allstat pfF ALLpF 1.56 5.7 ... 27.83 25.02 9 27.45 +3.2AllyFincl ALLY .52 2.0 11 31.29 20.65 1143 26.57 -8.9tAlmadM n AAU ... ... ... 1.32 .70 65 .72 -30.1AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.74 22 31.00 +.9AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.00 10 30.51 -7.7AlpMoIntQ IMOM ... ... ...q 33.00 25.69 9 28.66 -5.6AlpMoUSQ QMOM ... ... ... 33.24 24.76 6 31.07 +8.6AlpArcVl n VMOT ... ... ... 31.39 25.06 6 28.60 -1.3AlphaPro APT ... ... 17 4.25 2.91 15 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.83 -2.4AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 1 69.52 AlpDisrTc n DTEC ... ... ... 29.82 24.40 7 27.79 +10.2AlpBzSoMed BUZ ... ... ... 38.00 27.97 3 35.88 +12.0AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 34.25 -1.4Alps RivDiv RFDA ... ... ... 33.92 28.16 6 32.45 +2.5AlpRvrCare RFCI ... ... ... 26.24 23.73 9 23.94 -3.1AlpRivUncn RFUN ... ... ... 26.57 24.98 5 25.01 -4.0AlpSprtJG SGDJ ... ... ...q 38.94 27.95 58 29.76 -11.4AlpMedBrk SBIO ... ... ...q 39.50 27.19 12 37.80 +15.3AlpSprotG SGDM .12e .6 ...q 22.94 18.32 10 19.56 -5.6AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 1 36.25 AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.95 1 21.23 -16.5AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 1 22.10 -4.3AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 21 26.86 -6.2AlpBarr400 BFOR .25e .6 ...q 44.53 36.66 2 43.48 +4.6AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 17 24.33 -3.2AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 113 44.46 -2.9AlpAlerMLP AMLP 1.35e 13.3 ...q 12.13 9.01 10802 10.12 -6.2Alteryx n AYX ... ... ... 41.47 18.64 257 39.30 +55.5Altice n ATUS ... ... ...dd 31.32 14.60 1485 16.95 -11.1AltisrcAst AAMC ... ... ...dd 116.00 55.00 68.55 -16.0AltisResid RESI .60 5.9 ...dd 13.32 9.87 10.22 -13.8Altria MO 2.80f 5.0 18 74.98 53.91 5002 56.46 -20.9AlumChina ACH ... ... ... 23.54 10.42 16 10.52 -41.3ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 9 18.95 -8.0AmTrF pfB AFSIpB 1.81 9.0 ... 25.23 12.92 3 20.01 -8.5AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 15 20.52 -8.8AmTrF pf F AFSIpF ... ... ... 24.19 13.93 28 19.63 -4.4AmTrF pfE AFSIpE ... ... ... 25.94 14.80 11 23.20 +1.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 3 24.95 -3.6AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 9 24.57 -1.7AmTrF pfD AFSIpD 1.88 8.7 ... 25.46 14.42 22 21.56 -2.8AmberRd AMBR ... ... ...dd 10.29 6.14 35 9.60 +30.8Ambev ABEV .05e 1.1 8 7.43 4.58 27321 4.69 -27.4AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 676 61.23 +3.8Ameresco AMRC ... ... 20 13.20 5.25 52 12.40 +44.2AMovilL AMX .17e 1.0 12 19.91 14.85 1313 16.46 -4.0AmMovl A AMOV ... ... ... 19.87 14.77 1 16.41 -3.5AmAssets AAT 1.08f 2.8 24 41.69 30.62 227 38.50 +.7AmAxle AXL ... ... 4 20.27 13.38 857 15.90 -6.6AmCampus ACC 1.84f 4.3 42 49.26 34.52 482 42.77 +4.2AEagleOut AEO .55f 2.3 18 25.77 10.23 1955 23.98 +27.6AEP AEP 2.48 3.5 18 78.07 62.71 2130 70.50 -4.2AEqInvLf AEL .24f .7 21 37.16 25.43 253 35.63 +15.9AmExp AXP 1.40 1.4 15 103.24 83.33 2028 97.84 -1.5AFnclGrp AFG 1.40 1.3 19 121.69 95.19 152 106.88 -1.5AFnclGp 54 AFGE 1.56 6.0 ... 27.44 25.20 3 26.08 -.5AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 12 25.95 -1.0AHm4Rent AMH .20 .9 ... 23.23 18.39 801 22.32 +2.2AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.45 -7.0AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 8 25.35 -5.4AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 7 24.09 -4.3AHm4R pfF AMHpF ... ... ... 26.27 22.43 3 24.57 -3.9AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 1928 53.67 -9.9AmLorain ALN ... ... ...dd .51 .14 183 .21 +19.3AMidstrm AMID 1.65 16.3 ...dd 15.25 9.42 33 10.15 -24.0AmrRlty ARL ... ... ...dd 21.57 8.00 3 16.29 +26.8AmRenAs n ARA ... ... ... 24.07 9.91 45 15.74 -9.5AmShrd AMS ... ... 13 4.10 2.25 0 2.70 +4.0AmStsWtr AWR 1.02 1.7 32 60.00 46.62 115 58.56 +1.1AmTower AMT 3.08f 2.2 41 155.28 130.37 1669 143.03 +.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.10 32 22.80 +16.0AmWtrWks AWK 1.82f 2.1 37 92.37 76.04 335 86.88 -5.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 114 41.93 -9.3Ameriprise AMP 3.60f 2.6 12 183.90 128.05 336 139.24 -17.8AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 620 86.68 -5.6Ametek AME .36 .5 30 79.32 60.50 532 71.57 -1.2AmiraNatF ANFI ... ... ... 7.05 1.62 43 2.29 -45.1Ampco AP ... ... ...dd 18.60 8.49 24 10.05 -19.0Amphenol APH .92f 1.1 35 93.62 72.35 430 86.71 -1.2AmpioPhm AMPE ... ... ... 4.95 .38 252 2.17 -46.7AmpSrLn n YESR ... ... ... 28.57 23.85 24.12 -1.1AmpDivOpt DIVO ... ... ... 30.56 25.88 0 28.26 -2.6AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 81 1.15 +13.9Amrep AXR ... ... 9 7.71 6.44 7.13 +1.6Anadarko APC 1.00 1.4 85 75.50 39.96 2176 73.46 +37.0Anadrk 18 AEUA 3.75 11.4 ... 41.61 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 38 151.89 89.58 2885 133.40 +16.7AndeavLog ANDX 4.42f 10.5 21 55.21 40.66 402 42.18 -8.7Anf DvAlt n DALT ... ... ... 10.57 9.62 48 10.19 +.3AnglogldA AU ... ... ... 12.00 7.81 1837 8.29 -18.6ABInBev BUD 3.19e 3.1 25 126.50 91.70 790 101.43 -9.1Anixter AXE ... ... 14 88.85 56.25 87 62.85 -17.3Annaly NLY 1.20 11.5 12 12.58 9.95 4561 10.45 -12.1Annaly pfC NLYpC 1.91 7.6 ... 26.02 25.00 13 25.27 -.9Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 9 25.23 -.5Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 107 24.15 -2.5Annaly pfF NLYpF ... ... ... 26.59 24.54 46 25.35 -1.8Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 74 19.01 -3.6AnteroMid AM 1.56f 5.3 23 35.10 24.20 214 29.45 +1.4AnteroRes AR 1.00 4.7 44 22.38 16.31 2336 21.34 +12.3Anthem ANTM 3.00 1.3 15 267.95 179.40 566 238.73 +6.1Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.8 11 6.21 4.55 492 5.07 -6.8Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 2 26.90 +1.7Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 1 26.56 -3.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 1 25.13 -.1Aon plc AON 1.60f 1.2 27 152.78 130.87 410 137.08 +2.3Apache APA 1.00 2.2 29 51.21 33.60 2373 45.78 +8.4AptInv AIV 1.52 3.6 24 46.72 37.97 624 42.10 -3.7AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.52 25.66 -6.4ApolloCRE ARI 1.84 9.9 11 19.06 17.56 1057 18.59 +.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 5 25.55 -1.0ApolloGM APO 1.95e 5.8 12 37.35 25.92 1944 33.85 +1.1ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 11 25.73 -2.1sApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 45 25.00 +.7ApolloI 43 AIY 1.72 6.9 ... 26.86 24.99 6 25.08 -3.8tApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.08 113 16.08 -.9ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 36 15.51 -1.5AppHReit n APLE 1.20 6.6 29 20.19 16.72 1351 18.13 -7.1ApldIndlT AIT 1.20 1.7 19 76.20 54.00 63 70.55 +3.6Aptargrp ATR 1.28 1.4 27 96.39 79.97 178 93.99 +8.9Aptiv APTV .22 .2 18 103.23 72.43 868 90.91 +7.2AquaAm WTR .82 2.3 27 39.55 32.30 399 35.91 -8.5Aquantia n AQ ... ... ... 18.49 9.60 117 11.96 +5.6Acquavnt n WAAS ... ... ... 17.70 10.87 49 15.36 -1.0Aramark ARMK .42 1.1 19 46.09 36.29 887 37.52 -12.2ArborRT ABR 1.00f 9.4 8 10.67 7.88 482 10.59 +22.6Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 25.98 +2.5ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 25.63 +.3ArborR pfC ABRpC 2.13 8.0 ... 26.68 25.51 26.40 +.8ArborRT 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 22.58 1273 28.37 -12.2ArchCoal ARCH 1.60 2.0 7 102.61 67.39 93 78.60 -15.6ArchDan ADM 1.34 2.9 19 46.79 38.59 1505 45.66 +13.9Archrock AROC .48 3.8 34 13.01 8.25 725 12.50 +19.0 Arconic ARNC .24 1.4 ...dd 31.17 16.47 1277 16.90 -38.0Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 86.50 +.8Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.75 224 6.95 -32.9ArcusBio n RCUS ... ... ... 19.67 11.73 75 12.75 -25.9Ardaugh n ARD .56 3.4 ... 23.72 15.98 39 16.59 -21.4ArdmoreSh ASC ... ... ...dd 9.05 6.40 64 8.35 +4.4AresCmcl ACRE 1.12f 8.0 12 14.13 11.96 99 13.99 +8.4AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 33 16.10 -1.9AresMgmt ARES 1.18e 5.6 14 25.95 17.40 325 21.10 +5.5AresMg pfA ARESpA 1.75 6.4 ... 27.43 25.31 14 27.24 +2.8Argan AGX 1.00 2.5 9 69.95 34.90 85 39.95 -11.2ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.40 +.5ArgoGpInt ARGO 1.08b 1.8 12 65.90 48.83 85 59.20 +10.4AristaNetw ANET ... ... 52 311.67 141.78 393 255.87 +8.6ArkInnova ARKK ... ... ...q 48.57 28.34 140 45.15 +21.8ArkIndInno ARKQ ... ... ...q 37.14 27.57 15 34.27 +4.0ArkGenom ARKG ... ... ...q 31.80 21.72 308 29.95 +22.3ArkWebX.O ARKW .94p .7 ...q 59.29 34.37 158 55.34 +20.1Ark 3dPr n PRNT ... ... ... 27.21 22.65 2 24.71 +1.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 1 20.61 +1.2ArlingAst AI 2.20 21.2 5 13.95 9.90 435 10.37 -12.0ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 0 24.35 -.3ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 3 24.10 -.6ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 2 24.22 -2.9ArmadaHof AHH .80 5.3 20 16.00 12.67 206 15.15 -2.4ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 4 25.44 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 8 24.88 -.6ArmourR rs ARR 2.72 11.6 6 27.55 21.40 713 23.52 -8.6ArmsFloor AFI ... ... 69 18.60 12.03 56 14.51 -14.2ArmstrWld AWI ... ... 15 65.00 43.77 174 64.70 +6.9ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 6 17.43 -3.1ArrowEl ARW ... ... 11 87.26 72.31 129 75.48 -6.1ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 8.0 20 41.45 29.00 73 30.10 -23.8AskanoG g AKG ... ... ... 1.66 .43 224 1.09 +54.4AsburyA ABG ... ... 10 76.50 49.10 82 69.70 +8.9sAshfordHT AHT .48 5.7 ...dd 8.22 5.42 673 8.47 +25.9Ashfrd pfD AHTpD 2.11 8.3 ... 26.17 25.06 2 25.55 +1.5AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 5 23.62 -7.0AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 7 23.58 -6.1AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 3 23.94 -5.8AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 9 23.96 -4.6Ashford AINC ... ... 17 109.82 47.03 14 65.73 -29.3Ashland ASH .90m 1.2 43 80.84 59.80 188 77.93 +9.5AsiaPc APB .61e 2.2 ...q 15.71 12.71 27 13.47 -6.6AsiaTigr GRR .07e .6 ...q 11.49 10.01 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 7 4.84 -.8AspenIns AHL .96 2.3 ...dd 52.40 34.80 337 41.10 +1.2Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 101 25.79 -5.5AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 40 24.53 -4.8AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.98 -4.4AsscBc pf D ASBpD ... ... ... 26.65 24.08 9 25.05 -3.5AsscdBanc ASB .60 2.2 19 29.03 20.95 625 27.40 +7.9AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 3 39.00 +14.4Assurant AIZ 2.24 2.1 41 106.99 84.34 624 105.51 +4.6AssuredG AGO .64 1.8 7 45.73 32.97 371 36.04 +6.4AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 1 25.93 -.3AsdGMu02 AGOpE 1.56 6.0 ... 26.82 24.81 13 26.20 +.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 5 24.88 -.7AsteriasBio AST ... ... ...dd 3.75 1.20 57 1.45 -35.6AstraZen s AZN 1.37e 3.9 9 37.30 28.43 1909 34.76 +.2AtHomGr n HOME ... ... 53 40.74 20.07 343 39.30 +29.3Atento SA ATTO .34p ... 13 12.90 6.45 152 7.10 -30.0Athene n ATH ... ... ... 55.22 43.09 480 44.01 -14.9AtkoreInt n ATRK ... ... ... 24.48 15.05 148 20.96 -2.3AtlPwr g AT .12 ... ...dd 2.60 1.80 161 2.20 -6.4ATMOS ATO 1.94f 2.1 17 93.56 76.46 374 91.27 +6.3AurynRs n AUG ... ... ... 3.00 1.00 80 1.13 -31.1AutoNatn AN ... ... 12 62.02 38.59 309 48.27 -6.0Autohome ATHM ... ... 17 119.50 44.34 651 103.13 +59.5Autoliv ALV 2.32 2.3 16 115.42 75.32 785 100.28 +9.5AutoZone AZO ... ... 14 797.89 491.13 143 673.51 -5.3Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 306 49.59 +12.4AvalonHld AWX ... ... ...dd 3.64 1.83 1 2.16 +8.0AvalonBay AVB 5.88 3.4 23 196.13 152.65 303 170.98 -4.2Avangrid n AGR 1.73 3.2 40 54.55 43.13 255 53.31 +5.4AvanosMd AVNS ... ... 28 66.22 38.22 149 57.79 +25.1AvayaHl n AVYA ... ... 17 23.76 19.08 621 20.11 +.6AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.3 26 123.67 88.46 372 100.21 -12.8Avianca AVH .18e 2.7 ... 9.76 6.29 37 6.59 -17.9AvinoSG g ASM ... ... ... 1.89 1.14 103 1.30 -3.0Avista AVA 1.49f 2.8 29 52.91 41.21 296 52.68 +2.3Avon AVP ... ... 16 3.89 1.48 1239 1.63 -24.2Axalta AXTA ... ... ... 38.20 27.77 846 30.07 -7.1AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 343 54.89 +9.2AXIS pfD AXSpD 1.38 5.4 ... 25.98 23.79 11 25.39 +.6AxisCap pfE AXSpE ... ... ... 25.85 23.39 41 24.96 -.8tAzul n AZUL ... ... ... 35.05 15.60 900 16.00 -32.9AzurePwr n AZRE ... ... ... 18.10 12.53 31 14.55 +2.5B -B&G Foods BGS 1.90f 6.0 9 39.75 22.00 416 31.50 -10.4B2gold g BTG ... ... 64 3.30 2.31 1762 2.57 -17.1BB&T Cp BBT 1.50a 3.0 16 56.31 43.03 1674 50.48 +1.5sBB&T pfD BBTpD ... ... ... 25.89 24.87 25 26.05 +2.3sBB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 45 25.82 +2.2BB&T pfF BBTpF 1.30 5.1 ... 25.64 23.50 12 25.42 +1.6BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 23 25.32 +.6BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 21 26.73 -1.0BBVABFrn BFR .25e 1.9 ... 27.45 11.41 647 13.23 -47.5BBX Cap n BBX .03 .3 11 10.17 5.87 128 9.12 +14.4BCE g BCE 3.02 ... ... 49.06 40.19 606 40.73 -15.2BG Staffing BGSF 1.20f 5.1 27 24.07 14.26 25 23.48 +47.3BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 4 25.77 -.5BHP BillLt BHP 1.66e 3.4 ... 52.17 35.93 1670 48.71 +5.9BHPBil plc BBL 1.66e 3.8 ... 47.92 31.09 1076 43.88 +8.9BP MidPt n BPMP ... ... ... 23.00 16.83 73 21.32 +3.6BP PLC BP 2.38 5.2 24 47.83 33.90 3342 45.90 +9.2BP Pru BPT 3.60e 11.9 5 31.80 18.65 270 30.35 +51.0BRF SA BRFS ... ... ... 15.50 4.65 1892 5.41 -52.0BRT BRT .80f 6.1 11 13.99 7.36 85 13.20 +12.0BT Grp s BT .99e 6.7 ... 21.16 13.53 848 14.74 -19.1BWX Tech BWXT .64f 1.0 31 72.18 48.45 393 62.99 +4.1B&W Ent n BW ... ... ...dd 12.06 1.61 343 2.28 -59.9BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 70 18.75 -3.3BadgerMtr s BMI .52 1.1 40 52.10 39.10 41 45.65 -4.5BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 2004 33.29 +5.2BallCorp s BLL .40 1.1 19 43.24 34.71 1587 36.11 -4.6Ballanty BTN ... ... ...dd 7.00 3.95 3 5.15 +10.8BanColum CIB 1.27e 2.5 ... 51.38 36.38 503 50.24 +26.7BancCalif BANC .52 2.6 15 23.40 17.10 538 19.80 -4.1BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 1 26.41 +.7BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 26.25 -.6BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 2 26.18 -1.4BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 1773 6.95 -18.2BcoBrades s BBDO .02r .4 ... 11.90 5.49 0 6.33 -24.9BcoBrad s BBD .06a .8 ... 11.98 6.53 8902 7.07 -24.1BcoLatin BLX 1.54 6.2 12 30.50 23.68 41 24.83 -7.7BcoMacro BMA ... ... 26 136.10 54.83 522 67.43 -41.8BcoSantSA SAN .21e 4.0 ... 7.57 5.25 4646 5.36 -18.0BcoSBrasil BSBR .29e 3.8 5 12.11 7.20 852 7.59 -21.5BcSanChile BSAC .85e 2.7 ... 35.09 25.39 196 31.87 +1.9BcoChile BCH 2.12e 2.3 ... 106.50 74.58 38 92.52 -4.2BcpSouth BXS .56 1.7 ... 35.55 27.20 406 33.10 +5.2Bcp NJ BKJ .24 1.4 28 18.55 15.15 2 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 17 21.73 -.1BkofAm BAC .48 1.7 16 33.05 22.75 40545 27.78 -5.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 28 25.62 -1.4BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 11 24.82 +6.2BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 29 25.59 -1.0BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 10 24.35 +2.2BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.8 ... 1352.71 1187.95 3 1254.93 -4.9BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 69 26.42 -2.7BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 60 26.50 -1.9BkAm 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 42 26.26 -3.4BkAm pfC BACpC ... ... ... 27.83 25.41 58 26.56 -3.2BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 24 23.66 +.7BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 11 22.64 +4.8BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 4 22.59 +4.3Bk of But n NTB 1.28 2.7 ... 49.36 31.36 50 46.79 +28.9BkHawaii BOH 2.40f 2.9 19 89.09 74.72 179 84.09 -1.9BkMont g BMO 3.84e ... ... 84.71 71.37 226 77.34 -3.3BkNYMel BK .96 1.8 13 58.99 49.39 2599 53.19 -1.2How 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 1785 Declined 1021 New Highs 57 New Lows 26 Vol. (in mil.) 1,872 Pvs. Volume 3,022 1,120 1,698 1507 1236 75 41 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JFMAMJ 23,960 24,400 24,840 Dow Jones industrialsClose: 24,174.82 Change: -132.36 (-0.5%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JFMAMJ 7,400 7,620 7,840 Nasdaq compositeClose: 7,502.67 Change: -65.01 (-0.9%) 10 DAYSDOW 24319.42 24077.56 24174.82 -132.36 +0.15% r r r -1.67% DOW Trans. 10452.68 10291.45 10448.20 +103.21 +1.00% t t s -1.55% DOW Util. 717.97 709.42 717.64 +6.00 +0.84% s s s -0.79% NYSE Comp. 12486.54 12400.54 12485.58 -18.67 -0.15% t t s -2.52% NASDAQ 7568.10 7443.10 7502.67 -65.01 +0.76% t t s +9.62% S&P 500 2727.26 2698.95 2713.22 -13.49 +0.31% t t s +1.99% S&P 400 1953.65 1936.24 1953.65 +1.98 +0.10% t t s +2.79% Wilshire 5000 28483.47 28198.05 28481.95 +87.82 +0.31% t t s +2.47% Russell 2000 1655.09 1631.06 1655.09 +12.02 +0.73% t t s +7.79% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, July 4, 2018

PAGE 56

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 31 25.39 +1.0BkNova g BNS 3.28f ... 9 66.78 55.85 883 56.37 -12.6BankUtd BKU .84 2.0 16 44.97 30.37 436 41.65 +2.3BarHarbr s BHB .80f 2.6 21 32.48 25.09 13 30.64 +13.4Br iPthCrd OILB ... ... ... 74.18 44.95 1 73.40 +24.1BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 162.77 +2.8BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 16 20.07 -3.3BiP Cmdty DJP ... ... ...q 25.80 22.15 2380 23.89 -2.1BarcGsci36 GSP ... ... ...q 17.81 12.52 1 17.06 +9.8BrcEnEu n FLEU ... ... ... 180.26 137.43 0 141.69 -11.0BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.40 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.75 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 52 29.13 +27.6BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 123 26.68 BiPIndMet JJM ... ... ...q 30.93 24.40 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.94 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 2 120.07 +3.1BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 0 17.64 -1.9Barclay BCS .15e 1.5 ... 12.55 9.29 1433 9.90 -9.2iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 1 19.10 -16.7Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.38 16.42 65 19.00 +8.6B iPVxST rs VXX ... ... ...q 56.50 25.59 20244 37.33 +33.7BarcWomLd WIL ... ... ...q 70.29 60.92 66.37 -1.1BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 14 15.13 -.9BaringsPt MPV 1.08 7.3 ...q 15.65 13.83 6 14.77 +4.8BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 11.2 16 11.01 4.99 492 5.37 -34.8BarnesNob BKS .60 10.0 ...dd 8.41 4.10 1066 6.00 -10.4Barnes B .64f 1.1 55 72.87 52.42 114 59.47 -6.0Barnwell BRN ... ... ...dd 2.95 1.62 572 2.47 +18.8BarrickG ABX .12 .9 28 18.35 11.07 7524 13.33 -7.9BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 10.29 409 11.09 -52.7Baxter s BAX .76f 1.0 34 75.62 58.81 1532 73.07 +13.0BaytexE g BTE ... ... 6 4.85 2.13 2200 3.33 +11.0BeazerHm BZH ... ... 17 23.24 13.09 132 14.94 -22.2BectDck BDX 3.00f 1.2 97 248.39 191.53 679 240.48 +12.3BectDk pfA BDXA ... ... ... 63.84 54.18 206 62.23 +7.5Belden BDC .20 .3 11 87.15 53.65 118 61.14 -20.8Belden pfB BDCpB ... ... ... 114.45 74.97 3 84.05 -18.4Belltrx g rs BXE ... ... 1 3.10 .96 321 .97 -43.7Belmond BEL ... ... ...cc 14.20 10.30 719 10.95 -10.6Bemis BMS 1.24 2.9 17 49.84 40.60 431 42.25 -11.6BenchElec BHE .60 2.1 20 35.80 25.75 207 29.05 -.2Berkley WRB 1.52e 2.1 16 79.74 62.00 314 72.17 +.7Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 20 25.04 -.7Berkly pfC WRBpC ... ... ... 27.24 24.45 22 25.94 -.9Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 17 24.91 -3.9BerkHa A BRK/A ... ... 23 326350.03 252254.16 0 282000.00 -5.2BerkH B BRK/B ... ... 25 217.62 168.00 2031 186.02 -6.2BerkHBcp BHLB .88 2.2 18 44.10 32.85 106 40.85 +11.6BerryPlas BERY ... ... 17 61.71 45.60 518 46.45 -20.8BestBuy BBY 1.80f 2.4 26 79.90 51.61 1180 73.63 +7.5Best Inc n BSTI ... ... ... 13.54 8.08 671 12.09 +34.6BigLots BIG 1.20 2.9 13 64.42 36.20 873 40.78 -27.4Biglari B BH ... ... 5 269.58 176.19 5 196.80 -21.8Biglari A BH/A ... ... ... 1036.79 938.30 0 963.55 BioAmber BIOA ... ... ...dd 2.74 .16 .16 -60.0BioRadA BIO ... ... 77 304.36 208.95 61 292.90 +22.7BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 389 41.91 +55.3BioPhrmX BPMX ... ... ...dd .50 .10 1006 .22 +103.6BioTime BTX ... ... 3 3.19 1.98 135 2.12 -1.4BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 42 1.30 BitautoH BITA ... ... 12 54.42 18.47 593 24.33 -23.5BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 214 61.89 +3.0BlkHCp un BKHU ... ... ... 77.25 56.40 50 66.48 +.5BlKnight n BKI ... ... 50 54.65 42.70 238 53.90 +22.1BlkStMin n BSM 1.25 6.8 21 19.03 15.52 83 18.31 +2.1BlackBerry BB ... ... ...dd 14.55 8.47 3158 10.00 -10.5BlackRock BLK 11.52 2.3 20 594.52 408.62 307 491.29 -4.4Blrk22Gl n BGIO ... ... ... 10.20 8.88 15 8.90 -9.2BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 285 21.74 -6.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14.82 +1.8BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 157 12.99 -5.7BlkCorBd BHK .78 6.1 ...q 14.26 12.63 77 12.77 -9.0BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 150 10.50 -4.0BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 147 12.11 -9.1tBlkDbtStr rs DSU .82 7.4 ...q 11.86 11.15 216 11.15 -4.7BlkEngyRs BGR 1.32 8.7 ...q 15.63 12.32 56 15.13 +6.7BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 51 16.27 -.7BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 151 9.14 -1.0BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 12.97 -3.2BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 76 13.96 +1.2BlkFloatR BGT .70 5.4 ...q 14.33 13.02 60 13.05 -6.3BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 2 14.29 -.9BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 113 11.05 -11.7BlkHlthSci BME 2.40 6.1 ...q 39.83 32.81 15 39.25 +7.5BlkIT BKT .37 6.4 ...q 6.40 5.70 25 5.82 -5.7BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 107 5.73 -12.1BlkIQM BKN .74a 5.3 ...q 15.75 13.49 20 14.07 -5.7BlkLtdD BLW .95 6.4 ...q 16.30 14.81 33 14.83 -6.7BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 33 11.24 -6.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.91 -7.4BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 35 17.12 -5.7BlkMuIntD MUI .59a 4.4 ...q 14.41 12.92 40 13.28 -4.6BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 7 12.72 -6.6BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 239 13.13 -7.5BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 36 12.97 -11.3BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 85 12.37 -7.6tBlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 142 13.08 -9.6tBlkMunihQ MUS .81 6.7 ...q 14.22 12.28 228 12.08 -9.7BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 33 12.24 -12.0BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 61 13.42 -8.5BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 62 13.73 -7.5tBlkMunyIQ MFT .85 6.7 ...q 15.32 12.83 135 12.80 -8.2BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 49 13.05 -6.8BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 84 11.94 -7.6BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 14 13.48 -6.1BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 123 13.80 -9.1BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 536 12.46 -9.8BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 39 13.27 -11.4Blk2018 BPK .06 .4 ...q 15.07 14.71 1 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 42 15.13 +.9BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 37 14.29 -5.7tBlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 63 13.64 -7.9BlkMunIIT BBF .87 6.8 ...q 15.80 12.75 125 12.82 -8.6BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 35 13.08 -7.8BlkMuIT BFK .78 6.0 ...q 14.72 12.64 43 12.92 -8.3BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.33 20.98 82 21.65 -3.1BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 28 10.54 -9.6BlkMunihld MHD .89a 5.5 ...q 18.25 14.90 27 16.15 -2.2BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 53 13.75 -7.0BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 29 14.18 -8.2BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 60 13.34 -9.8BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 52 13.36 -8.0BlkMunyNJ MYJ .90 6.6 ...q 17.48 13.49 43 13.74 -13.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 52 12.02 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 1 14.73 +.2BlkNYMB BQH .74 5.6 ...q 15.65 12.96 5 13.15 -10.7BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 8 12.39 -5.9BlkNYIT BNY .83 6.5 ...q 15.50 12.60 86 12.67 -11.4BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.5 ...q 10.50 8.00 194 9.25 -5.3BlkSciTch BST 1.20 3.6 ...q 35.75 22.10 85 33.00 +23.6BlkStMT BSD .78a 6.1 ...q 15.61 12.41 10 12.72 -7.0BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 25 20.06 -7.2BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 22 17.90 -.6BlkstGSOSt BGB 1.26 8.0 ...q 16.22 15.51 60 15.83 +.8Blackstone BX 2.70e 7.9 16 37.52 29.58 4633 34.25 +7.0BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 705 31.93 -.8BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 29 16.58 +4.1BlockHR HRB 1.00f 4.3 8 31.80 22.45 1915 23.38 -10.8BlonderT BDR ... ... ...dd 2.20 .38 31 1.08 +78.2BlueAprn n APRN ... ... ...dd 9.67 1.72 576 3.28 -18.6BlueCapRe BCRH 1.20 10.7 ...dd 20.20 9.50 10 11.20 -7.1BluegVac n BXG .60 2.4 ... 25.69 13.00 35 25.07 +37.3BlueLinx rs BXC ... ... 12 46.42 7.57 124 37.69 +286.2BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 45 8.99 -11.1BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 1 25.37 -3.8BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 2 22.51 -10.7BluerkR pfC BRGpC 1.91 7.9 ... 26.50 22.48 3 24.21 -4.9BdwlkPpl BWP .40 3.3 11 18.29 9.10 2640 12.02 -6.9Boeing BA 6.84 2.1 35 374.48 197.75 1462 332.93 +12.9BoiseCasc BCC .28 .6 16 49.30 27.60 171 44.85 +12.4BonanzaCE BCEI ... ... ...dd 39.00 23.33 181 37.33 +35.3BootBarn BOOT ... ... 12 26.25 6.10 243 21.65 +30.3BoozAllnH BAH .76 1.7 22 45.86 31.56 886 45.25 +18.7BorgWarn BWA .68 1.6 12 58.22 42.06 1226 43.41 -15.0BostBeer SAM ... ... 37 307.00 128.75 104 301.30 +57.7BostProp BXP 3.20 2.6 30 131.84 111.57 395 124.58 -4.2BosProp pfB BXPpB 1.31 5.2 ... 26.94 22.69 16 25.05 -.8BostonSci BSX ... ... 23 37.30 24.54 4170 33.21 +34.0BldrG&IFd BIF .11a 1.1 ...q 11.84 9.63 126 10.24 -7.7sBovieMed BVX ... ... ...dd 4.64 2.17 169 4.80 +84.6BowlA BWL/A .68 4.7 40 16.64 13.43 19 14.50 -3.3Box Inc n BOX ... ... ...dd 29.79 17.25 1311 25.31 +19.8BoydGm BYD .20 ... 23 40.44 24.17 357 35.14 +.3BradyCp BRC .83 2.1 25 40.90 31.70 66 38.85 +2.5BraemHot BHR .64 5.6 9 11.53 8.44 129 11.43 +17.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 16 18.69 15.21 1014 16.94 -6.9BrasilAgro LND ... ... ... 4.55 3.21 3 3.50 -.1Braskem BAK .78e 3.0 ... 33.73 20.10 227 25.99 -1.0BridgptEd BPI ... ... 28 15.13 5.31 103 6.62 -20.2BrigStrat BGG .56 3.2 11 27.34 17.11 134 17.75 -30.0BrightHrz BFAM ... ... 51 108.40 75.65 124 104.10 +10.7BrghtSch n BEDU ... ... ...dd 28.18 11.59 141 16.31 -12.6BrghtSph BSIG ... ... ... 16.31 14.08 268 14.44 -10.8Brinker EAT 1.52 3.2 15 54.14 29.50 521 47.62 +22.6Brinks BCO .60 .7 ...cc 88.10 66.10 255 82.20 +4.4BrMySq BMY 1.60 2.9 55 70.05 49.96 3929 55.65 -9.2 BristowGp BRS .28 2.0 ...dd 18.91 6.36 433 13.74 +2.0BritATob s BTI 2.24e 4.4 ... 71.74 48.00 1284 51.18 -23.6BrixmorP BRX 1.10 6.3 14 20.59 13.74 2547 17.50 -6.2BroadrdgF BR 1.46 1.3 35 119.99 71.58 411 116.21 +28.3Brookdale BKD ... ... ...dd 14.92 6.28 914 9.49 -2.2BrkfdAs g s BAM .60 1.5 14 44.33 37.22 507 40.04 -8.0BrookBus n BBU .25 .6 ... 41.42 27.01 9 38.53 +11.6BrkfDtla pf DTLAp 1.91 8.0 ... 31.31 22.08 10 23.76 -17.5BrkGblInf INF 1.40 11.5 ...q 13.87 11.02 98 12.19 -5.7BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 184 38.73 -13.6BrkRlAs n RA .20p ... ... 24.39 21.06 85 22.73 -2.7BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 71 30.35 -13.1HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.64 21.15 444 27.90 BrownFA s BF/A .79 1.6 29 57.70 35.69 43 49.23 -1.5BrownFB s BF/B ... ... 28 59.58 37.71 821 49.02 Brunswick BC .76 1.2 18 69.27 48.04 444 65.33 +18.3Buckeye BPL 5.05 14.6 11 65.90 34.39 512 34.62 -30.1Buckle BKE 1.00e 3.9 14 28.80 13.50 329 25.90 +9.1Buenavent BVN ... ... ...dd 16.80 11.17 913 13.39 -4.9BldBear BBW ... ... 26 11.00 7.25 65 7.65 -16.8BungeLt BG 2.00f 2.9 30 83.20 63.87 1912 68.00 +1.4BurlStrs BURL ... ... 32 158.23 79.07 590 150.17 +22.1BylineBc n BY ... ... ... 24.80 19.02 13 22.39 -2.5C -C&J Eng n CJ ... ... ... 36.57 21.99 417 23.01 -31.3CTrkMH23 MLPC .89e 6.3 ...q 16.87 12.85 14.15 -7.0CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 131 20.86 +12.4CAI Intl CAI ... ... 6 40.11 19.35 53 22.91 -19.1sCBIZ Inc CBZ ... ... 27 23.35 14.05 112 23.15 +49.8CBL Asc CBL .80 14.2 3 9.67 3.80 1727 5.65 -.2CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 72 19.30 -11.7CBL pfE CBLpE 1.66 9.5 ... 25.08 15.06 19 17.45 -20.9CBRE GRE IGR .60 8.0 ...q 8.05 7.17 91 7.54 -4.8CBRE Grp CBRE .05p ... 18 49.19 34.38 780 47.61 +9.9CBS A CBS/A .72f 1.3 16 68.86 47.98 1 56.11 -6.1CBS B CBS .72 1.3 13 68.75 47.54 884 55.64 -5.7CCA Inds CAW ... ... 13 3.81 2.75 2 2.75 -12.7CF Inds s CF 1.20 2.7 ...dd 46.20 27.27 1352 44.26 +4.0CGG rs CGG ... ... 1 7.50 1.88 16 2.41 -46.1sCGI g GIB ... ... ... 63.63 49.02 168 63.58 +17.0CIT Grp CIT .64 1.3 21 56.14 43.25 590 50.52 +2.6CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 10.73 +5.4CMS Eng CMS 1.43 3.0 29 50.83 40.48 1448 47.96 +1.4CNA Fn CNA 1.20a 2.6 13 55.62 45.10 202 46.15 -13.0CNH Indl CNHI .14e 1.4 ...cc 15.65 10.31 819 10.34 -22.8CNO Fincl CNO .40f 2.1 13 26.47 18.65 369 19.22 -22.2CNOOC CEO 4.92e 2.9 ... 185.72 108.40 66 168.46 +17.3CNX Midst CNXM 1.30f 6.7 12 21.05 15.25 116 19.42 +15.8sCNX Resc CNX .04 .2 ...dd 18.09 11.59 2858 17.51 +19.7ConslCoal n CCR 2.05 13.7 ... 16.65 13.15 9 15.00 -4.2CONSOL n CEIX ... ... 18 48.12 19.51 108 39.07 -1.1CPFL Eng CPL .12e 1.1 ... 17.69 10.63 17 11.01 -4.3CPI Aero CVU ... ... 16 11.75 7.80 9 10.22 +14.2CRH Med CRHM ... ... ...cc 5.78 1.46 6 3.05 +15.1CRH CRH .72e 2.0 ... 39.32 32.47 436 35.32 -2.1CsopChiA50 AFTY 1.17e 8.1 ...q 20.51 14.46 0 14.53 -17.5Csop ChInt CNHX ... ... ...q 31.99 25.92 25.92 -11.0Csop Csi300 HAHA ... ... ...q 36.52 28.03 28.03 -16.7CSS Inds CSS .80 4.5 ...dd 30.29 15.13 29 17.63 -36.7CTS CTS .16 .4 30 36.90 21.05 122 35.90 +39.4CURO Gp n CURO ... ... 54 27.10 13.50 243 26.46 +87.9CVR Engy CVI 3.00f 8.2 ...cc 47.67 16.75 190 36.56 -1.8CVR Ptrs UAN .71e 21.3 ...dd 4.20 2.58 280 3.34 +1.8CVR Rfng CVRR 2.95e ... 20 26.00 6.70 440 22.20 +34.1CVS Health CVS 2.00 3.1 11 84.00 60.14 3241 64.50 -11.0CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.6 7 8.86 6.25 789 7.59 -5.5CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 24.76 -1.1CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 4 24.39 -1.6CabGS t34 GYB .83 3.7 ... 23.75 22.03 3 22.70 -1.3CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 3 13.16 -10.8CabAT&T34 GYC .83 3.6 ... 24.90 21.30 23.24 +3.0CableOne n CABO 7.00 1.0 37 788.00 597.40 9 728.81 +3.6Cabot CBT 1.32f 2.2 17 68.63 50.56 131 60.91 -1.1CabotO&G COG .24 1.0 44 29.57 21.71 3061 23.39 -18.2CACI CACI ... ... 15 174.80 118.10 65 172.90 +30.6Cactus n WHD ... ... ... 37.50 19.18 154 33.48 +65.3CadencB n CADE .13 .4 62 31.44 20.00 378 28.67 +5.7CaledoMn n CMCL .28 3.2 ... 9.94 5.17 5 8.63 +16.8Caleres CAL .28 .8 16 37.06 22.39 135 34.97 +4.5CalifRes rs CRC ... ... ...dd 46.46 6.47 1272 44.53 +129.1CalifWtr CWT .75 1.9 29 46.15 35.25 121 40.45 -10.8Calix CALX ... ... ...dd 8.00 4.65 52 7.80 +31.1CallGolf ELY .04 .2 41 20.82 12.36 294 19.14 +37.4CallonPet CPE ... ... 24 14.65 9.34 3447 10.79 -11.2Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 1 51.50 +.4Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 20 62.30 42.55 157 51.60 +7.5CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 4 37.90 -1.3CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 14 25.08 -4.9CambGblV GVAL .54e 2.3 ...q 28.50 23.36 219 23.72 -7.4CamGblMo GMOM .56e 2.1 ...q 29.42 24.80 63 26.46 -3.4CambGlAss GAA .55e 2.1 ... 28.60 25.73 53 26.55 -3.4CambrEmS EYLD ... ... ... 38.25 29.47 152 32.70 -5.8CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 2 24.48 -5.2CambTail n TAIL ... ... ... 24.68 20.75 1 21.28 -5.8CamValMom VAMO ... ... ...q 28.07 22.55 254 25.91 +3.8CamdenPT CPT 3.08 3.4 24 96.39 78.19 254 90.95 -1.2Cameco g CCJ .40 ... ... 12.19 7.68 896 11.13 +20.6CampSp CPB 1.40 3.4 13 54.37 32.63 5874 41.03 -14.7CampWrl n CWH .54 2.2 ... 47.62 18.16 634 24.14 -46.0Can-Fite CANF ... ... 12 2.75 1.12 94 1.19 -19.6CdaGoose n GOOS ... ... ... 68.75 16.96 761 59.31 +87.9CIBC g CM 5.32 ... 9 100.01 81.11 167 87.05 -10.6CdnNR gs CNI 1.33 ... ... 85.73 70.59 815 80.78 -2.1CdnNRs gs CNQ 1.34 ... ... 38.20 27.88 2633 35.96 +.7CP Rwy g CP 2.60f ... ... 196.34 150.91 240 178.44 -2.4CannaeHl n CNNE ... ... ...dd 21.34 16.16 192 18.46 +8.4tCanon CAJ ... ... ... 40.67 31.79 327 31.68 -15.3CantelMed CMD .17e .2 41 130.92 72.82 117 96.45 -6.2CapOne COF 1.60 1.7 20 106.50 76.98 868 92.94 -6.7CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 26.15 -.1CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 26 26.75 -.3CapOne pfF COFpF 1.55 5.8 ... 27.31 25.49 18 26.70 -1.2sCapOne pfB COFpP 1.50 5.9 ... 25.59 24.91 47 25.59 +1.1CpOne pf H COFpH ... ... ... 27.19 25.12 35 26.08 -3.1CapOne pfG COFpG ... ... ... 25.55 23.25 32 24.79 -1.0CapSenL CSU ... ... ...dd 16.72 9.15 74 10.95 -18.8CapInv n CIC ... ... ... 10.10 9.60 1 9.90 +2.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 10.62 8.17 279 9.17 +6.0Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 10 25.06 -1.1CarboCer CRR ... ... ...dd 12.69 6.05 156 9.23 -9.3CardnlHlth CAH 1.90f 3.8 12 78.89 48.28 1854 49.50 -19.2Care.com CRCM ... ... ...cc 22.95 12.80 80 20.91 +15.9Carlisle CSL 1.48 1.4 19 119.21 92.09 282 109.58 -3.6CarMax KMX ... ... 20 81.67 57.05 927 74.20 +15.7tCarnival CCL 2.00 3.5 13 72.70 56.55 4013 56.76 -14.5CarnUK CUK 1.80f 3.2 ... 72.29 56.76 184 57.03 -14.0CarpTech CRS .72 1.4 41 61.49 36.20 78 53.07 +4.1CarrSrv CSV .30 1.2 17 28.96 23.15 51 24.83 -3.4Cars.cm CARS ... ... ... 32.28 20.94 370 29.47 +2.2Carters CRI 1.80 1.6 17 129.00 83.84 284 109.95 -6.4Carvana A n CVNA ... ... ... 45.21 12.17 506 41.73 +118.3CastleBr ROX ... ... ...dd 1.93 .98 97 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 372 4.25 +13.3Catalent CTLT ... ... 72 47.87 33.42 360 42.01 +2.3CatchMTim CTT .54 4.2 ...dd 13.73 10.81 79 12.84 -2.2Caterpillar CAT 3.44f 2.6 16 173.19 105.11 1836 133.83 -15.1CatoCp CATO 1.32 5.2 25 26.25 10.76 111 25.19 +58.2CedarF FUN 3.56 5.6 17 72.21 59.66 27 63.26 -2.7CedarRlty CDR .20 3.9 12 6.29 3.54 278 5.07 -16.6CedarR pfB CDRpB 1.81 7.6 ... 25.64 22.03 2 23.87 -5.5CedrRT pfC CDRpC 1.63 7.4 ... 25.39 18.82 21 21.88 -12.6CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 455 .87 -54.0Celanese CE 1.84 1.7 13 118.40 91.15 479 111.02 +3.7Celestic g CLS ... ... 10 13.92 9.79 132 11.88 +13.4Cellcom CEL ... ... 6 10.62 5.44 2 5.49 -46.2Cementos CPAC .50e 4.3 ... 14.11 11.02 11.71 -5.6Cemex CX .29t ... ... 10.37 5.72 8492 6.63 -11.6Cemig pf CIG .08e 4.3 ... 2.93 1.66 2610 1.87 -9.2Cemig CIG/C .08e 4.5 ... 3.16 1.58 1.79 -3.3CenovusE CVE .20 ... 8 11.52 6.90 2164 10.48 +14.8Centene s CNC ... ... 20 126.30 79.06 493 125.18 +24.1CC MLPInf CEN 1.25 14.0 ...q 11.62 8.12 119 8.90 -10.6CenterPnt CNP 1.11 4.0 20 30.45 24.81 2342 27.61 -2.6CentElBr B EBR/B ... ... ... 9.06 3.43 13 3.82 -43.7CentElecBr EBR ... ... ... 7.86 3.14 135 3.53 -38.1CnEurRusT CEE .56e 2.4 ...q 28.32 21.52 11 23.55 -3.4CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 49 29.10 -2.4CentSecur CET 1.78e .7 ...q 29.00 24.12 12 27.81 +1.5CentrusEn LEU ... ... ...dd 5.14 3.30 17 3.45 -14.0CentCmtys CCS ... ... 15 36.00 21.90 82 31.45 +1.1CntryLink CTL 2.16 11.3 9 24.14 13.16 4992 19.10 +14.5CerdHCM n CDAY ... ... ...dd 42.46 29.68 384 33.38 +9.4Cervecer CCU .35e 1.4 ... 30.35 24.37 54 25.33 -14.4ChannAdv ECOM ... ... ...dd 15.63 8.30 41 14.40 +60.0CharahSol n CHRA ... ... ... 12.00 9.98 81 11.17 -6.9ChRvLab CRL ... ... 22 119.05 94.15 131 113.24 +3.5ChaseCorp CCF .80f .7 35 129.55 83.35 6 118.25 -1.9ChathLTr CLDT 1.32 6.2 29 23.91 17.90 151 21.33 -6.3CheetahM CMCM ... ... ... 18.18 7.54 484 10.08 -16.6Chegg CHGG ... ... ...dd 29.76 11.93 722 28.54 +74.9Chemed CHE 1.12 .3 48 335.99 186.09 97 321.21 +32.2Chemours n CC .68 1.6 11 58.08 37.64 1007 43.55 -13.0CheniereEn LNG .56p ... ...dd 69.50 40.36 985 64.94 +20.6ChenEnLP CQP 2.20 6.2 ...dd 37.31 26.41 97 35.72 +20.5ChenEnHld CQH 2.04f 6.5 31 33.59 24.03 45 31.42 +13.5CherHMtg CHMI 1.96 10.8 4 19.43 16.01 96 18.15 +.9ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 5 25.32 -1.9ChesEng CHK ... ... 9 5.44 2.53 17972 5.28 +33.3ChesEn pfD CHKpD 4.50 7.9 ... 57.94 45.99 2 56.99 +14.7ChesGranW CHKR .32e 19.7 1 2.50 1.20 41 1.60 -13.5ChespkLdg CHSP 1.60 4.9 33 32.84 24.08 475 32.39 +19.6ChespkUtil CPK 1.48f 1.8 23 86.35 66.35 26 83.05 +5.7Chevron CVX 4.48 3.6 55 133.88 102.55 3911 124.73 -.4ChiRivet CVR .84 2.7 ... 36.80 26.50 2 31.36 -1.4Chicos CHS .34 4.0 11 10.90 6.96 1488 8.44 -4.3Chimera rs CIM 2.00 10.6 8 19.77 15.77 1089 18.78 +1.6Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 7 25.82 Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 15 26.00 +.8ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 13 7.52 -18.9ChinaEAir CEA ... ... ... 45.33 24.44 10 32.48 -10.1ChinaFd CHN .55e 2.7 ...q 24.76 18.45 19 20.46 -5.5ChinaGreen CGA .10e 8.7 2 2.11 1.14 26 1.15 -7.3ChinaLife s LFC .14e 1.1 ... 17.85 12.53 174 12.63 -19.1ChinaMble CHL 3.50e 8.0 ... 56.93 43.63 739 43.96 -13.0ChiNBorun BORN ... ... 2 1.57 1.10 12 1.20 -4.5ChOnlEd n COE ... ... ... 19.82 9.25 4 10.19 -18.5ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 140 88.58 +20.7ChinaPhH CPHI ... ... ...dd 1.45 .15 36 .23 +28.4 ChinRap n XRF ... ... ... 12.86 2.01 94 2.23 -61.0ChinaSoAir ZNH .64e 1.7 ... 70.52 34.27 52 37.51 -27.6ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 27 45.91 -3.3ChinaUni CHU ... ... ... 16.55 11.87 149 12.35 -8.7ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.3 7 27.98 16.16 80 22.06 -8.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 456 448.95 +55.3ChoiceHtls CHH .86 1.1 37 85.35 59.60 153 75.20 -3.1ChrisBnk CBK ... ... ...dd 1.55 .75 69 .92 -27.6ChubbLtd CB 2.86e 2.2 16 157.50 123.96 1171 127.58 -12.7ChungTel CHT 1.29e 3.6 ... 39.33 33.10 112 36.11 +1.9ChurchDwt s CHD .87f 1.6 ... 54.00 43.21 916 53.28 +6.2CienaCorp CIEN ... ... 6 27.73 19.40 899 26.63 +27.2Cigna CI .04 ... 16 227.13 163.02 941 170.25 -16.2Cimarex XEC .64 .7 21 130.16 82.45 1039 97.98 -19.7CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 5 49.50 -2.9CinciBell rs CBB ... ... 72 22.20 11.65 502 16.45 -21.1Cinemark CNK 1.28f 3.6 16 44.00 32.03 391 36.00 +3.4CinerRes CINR 2.27 8.6 13 29.36 22.61 4 26.37 +5.0Circor CIR .15 .4 22 61.23 35.16 225 37.74 -22.5Cision CISN ... ... 40 17.07 10.60 578 15.26 +28.6CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.81 2 22.44 -15.2CitCHF Dl n UCHF ... ... ... 32.08 22.57 0 22.92 -13.6Citi GBP n DGBP ... ... ... 26.12 18.65 25.45 +19.4CitEUR Dl n UEUR ... ... ... 31.62 21.82 0 22.50 -18.4Citi EUR n DEUR ... ... ... 27.48 18.78 2 26.49 +15.5Citi AUD n DAUD ... ... ... 27.22 18.62 26.37 +31.9CitAUD Dl n UAUD ... ... ... 32.65 21.25 21.25 -20.4Citi JPY n DJPY ... ... ... 23.21 18.17 23.14 +1.4CitJPY Dl n UJPY ... ... ... 39.22 25.81 25.81 -11.7Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 31.78 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.93 137 27.02 -1.7sCgpVelLCrd UWT ... ... ... 43.68 11.11 2907 42.43 +73.1tCgpVelICrd DWT ... ... ... 38.60 6.01 14509 6.20 -55.9Citigroup C 1.28 1.9 12 80.70 64.38 12329 66.06 -11.2Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 18 25.53 +.3Citigp pfJ CpJ 1.78 6.4 ... 29.93 27.59 32 27.90 -3.3Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 80 27.58 -3.3Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 28 26.35 -2.2Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 47 26.02 -2.0CitizFincl CFG .52 1.3 12 48.23 31.51 1695 38.96 -7.2CitizInc CIA ... ... ...cc 8.87 6.67 36 7.89 +7.3CityOffce g CIO .94 ... 10 13.93 10.03 198 12.87 -1.1CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.52 -2.6Civeo CVEO ... ... ...dd 4.57 1.57 375 4.01 +46.9CivitasSolu CIVI ... ... 31 19.90 11.15 32 16.65 -2.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 1 15.40 -7.5CleanHarb CLH ... ... ...cc 58.28 44.75 139 55.49 +2.4ClearChan CCO ... ... ...dd 5.75 3.60 25 4.45 -3.3ClrBrEnTR CTR 1.35e 12.0 ...q 13.18 9.50 72 11.24 -3.3ClrLgCap n LRGE ... ... ... 32.49 26.78 1 31.39 +6.8ClrbrgMLP CBA .80m 10.7 ...q 9.58 6.53 79 7.51 -9.3ClearEnFd CEM 1.76f 12.5 ...q 17.36 12.10 60 14.04 -8.1ClrbEOpFd EMO 1.47e 13.4 ...q 13.36 9.56 68 10.96 -7.1ClearwPpr CLW ... ... 13 50.60 22.48 185 23.80 -47.6ClevCliffs CLF ... ... 7 9.15 5.60 5698 8.20 +13.7ClipRlty n CLPR .38 ... ...dd 12.61 7.62 6 8.70 -12.9Clorox CLX 3.84 2.9 22 150.40 113.57 889 132.83 -10.7CloudPeak CLD ... ... ...dd 5.70 2.76 244 3.56 -20.0Cloudera n CLDR ... ... ... 22.43 12.57 603 13.86 -16.1CloughGA GLV 1.44 11.5 ...q 14.39 12.25 7 12.56 -5.8sCloughGEq GLQ 1.38 9.2 ...q 14.72 12.33 41 14.95 +11.8ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 75 11.05 +1.5CCFemsa KOF 1.75e 3.1 ... 91.85 54.53 81 57.00 -18.1CocaCola KO 1.56 3.5 75 48.62 41.45 8207 43.99 -4.1CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 401 40.60 +1.9Coeur CDE ... ... 99 9.87 6.71 2311 7.90 +5.3Cohen n COHN .80 7.2 ...dd 12.00 7.50 11.16 +39.2CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 41 12.98 -2.5CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 23 9.52 -3.6Cohen&Str CNS 1.32f 3.2 20 47.83 36.29 66 41.62 -12.0CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 111 22.77 -5.1C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 22 25.41 -2.5C&SIncEgy MIE 1.32 13.1 ...q 11.40 8.86 61 10.08 -1.7CohStQIR RQI .96 8.0 ...q 13.19 10.55 154 12.07 -4.6CohStRE RNP 1.48 7.6 ...q 21.98 17.91 75 19.35 -9.0CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 9 27.20 -3.7CohenStTR RFI .96 7.6 ...q 12.87 11.50 56 12.70 -.6Colfax CFX ... ... 23 43.29 28.80 348 30.11 -24.0ColgPalm CL 1.68 2.6 23 77.91 61.28 2297 64.67 -14.3ColonCap CLNS ... ... ... 14.74 5.28 1161 6.34 -44.4ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 6 25.55 +.5ColCap pfE CLNSpE 2.19 8.4 ... 27.52 23.86 5 26.15 -1.6ColCap pfG CLNSpG 1.88 7.7 ... 26.75 22.49 2 24.51 -2.5ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 26 23.02 -6.3ColCap pfI CLNSpI 1.79 7.8 ... 25.94 21.81 35 23.05 -8.5ColCap pfH CLNSpH 1.78 7.7 ... 26.00 21.61 9 23.24 -7.1ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.37 -2.6Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.03 -8.3Col SusUS n ESGS ... ... ... 32.51 28.62 29.30 -1.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 1 17.13 -7.0ColEmxChi XCEM ... ... ...q 30.22 24.42 0 25.01 -9.6ColQualDv HILO .32e 2.3 ...q 17.10 13.72 0 14.08 -11.4Col EMCns ECON .10e .4 ...q 29.87 23.71 65 24.35 -13.4Col IndiaC INCO .03e .1 ...q 51.06 41.41 3 46.04 -7.2Col IndiaInf INXX .10e .8 ...q 16.79 12.15 3 12.52 -21.1Col IndSC SCIN .17e 1.0 ...q 25.98 16.26 4 17.01 -27.4ColumbPT CXP .80 3.5 13 23.31 19.55 302 22.78 -.7ColSelTec STK .92a 4.3 ...q 24.58 20.09 29 21.39 -3.9Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 56.01 -10.9Comerica CMA 1.36f 1.5 18 102.66 64.04 1068 90.44 +4.2Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 58 46.65 +6.9ComndSec MOC ... ... ...dd 3.55 1.50 27 1.60 -47.9CmclMtls CMC .48 2.3 43 26.72 17.05 702 21.00 -1.5CmtyBkSy CBU 1.36 2.3 17 62.39 48.89 56 60.04 +11.7tCmtyHlt CYH ... ... ...dd 10.09 3.12 4517 3.06 -28.2CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 76 29.56 +5.2CBD-Pao CBD .08e .4 ... 25.90 18.36 414 19.96 -15.3CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 109 17.30 +2.1ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 14 22.79 -7.6CompssMn CMP 2.88 4.4 23 76.65 56.50 86 65.05 -10.0tCompx CIX .20 1.7 11 16.50 12.20 3 12.00 -9.8ComstkM rs LODE ... ... ... 1.34 .21 267 .25 -35.4ComstkRs rs CRK ... ... ...dd 11.70 4.01 166 10.26 +21.3ConAgra CAG .85 2.5 17 39.43 32.16 2955 34.64 -8.0ConchoRes CXO ... ... 21 163.11 106.73 851 136.31 -9.3ConcdMed CCM ... ... ...dd 4.29 2.46 4.20 +26.1CondHos rs CDOR .78e 7.1 18 11.19 8.13 6 10.99 +10.5Conduent n CNDT ... ... ... 21.06 14.95 800 18.37 +13.7ConocoPhil COP 1.14f 1.6 56 71.71 42.27 5331 69.56 +26.7ConEd ED 2.86 3.6 16 89.70 71.12 1000 78.46 -7.6CnsTom CTO .24 .4 8 67.97 51.02 50 60.95 -4.0ConstellA STZ 2.96f 1.4 17 236.62 191.06 1205 214.99 -5.9ConstellB STZ/B 2.68f 1.3 21 234.00 191.29 214.16 -5.9Constellm CSTM ... ... ... 14.10 6.70 512 10.20 -8.5CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.00 -1.9ContainStr TCS ... ... 17 8.93 3.53 98 8.18 +72.6Contango MCF ... ... ...dd 6.89 2.22 221 5.80 +23.1ContlBldg CBPX ... ... 22 32.75 21.00 128 31.85 +13.1ContMatls CUO ... ... ...dd 24.60 16.00 16.10 -15.3ContlRescs CLR ... ... ...cc 69.91 29.08 1263 62.85 +18.7Cnvrgys CVG .44f 1.8 17 26.72 21.13 1579 24.66 +4.9CooperCo COO .06 ... 90 260.26 216.47 282 238.16 +9.3CooperTire CTB .42 1.6 19 40.78 22.58 217 26.45 -25.2CooperStd CPS ... ... 14 142.08 95.33 42 127.92 +4.4CopaHold CPA 3.48f 3.6 11 141.34 91.75 172 96.15 -28.3Copel ELP .26e 4.6 ... 9.69 5.33 120 5.70 -25.3CoreLabs CLB 2.20 1.9 63 130.34 86.55 775 113.16 +3.3CoreMold CMT .05 ... ... 24.50 13.53 12 14.36 -33.8CorePtLd n CPLG ... ... ... 28.30 25.04 196 25.75 -7.7Corecivic CXW 1.72 7.2 14 29.23 18.61 582 23.80 +5.8CoreLogic CLGX ... ... 22 55.79 42.00 164 52.28 +13.1CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 3 25.27 -1.8CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 18 37.96 -.6CoreSite COR 4.12f 3.7 41 120.85 89.76 157 110.88 -2.7Corindus n CVRS ... ... ...dd 2.25 .66 192 .83 -18.0CorMedix CRMD ... ... ...dd .78 .17 585 .25 -50.6CrnstTotR CRF 3.35 24.5 ...q 16.72 13.62 346 13.70 -10.4CrnrstnStr CLM 3.40 24.7 ...q 16.59 13.10 808 13.74 -11.2Corning GLW .72 2.6 ...dd 35.10 26.11 2625 27.35 -14.5CpBT JCP JBN 1.75 14.7 ... 16.50 9.92 0 11.90 -5.3CorpCapT n CCT 1.61 10.1 ... 19.00 14.43 241 15.98 CorpOffP OFC 1.10 3.8 15 35.66 24.55 494 29.06 -.5Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 0 30.85 -5.7CortsJCP97 KTP 1.91 14.5 ... 18.00 11.06 4 13.15 -7.8CortsJCP JBR 1.75 14.7 ... 16.49 9.82 0 11.94 -4.4CortsPE KTH 2.00 5.8 ... 35.00 30.26 2 34.23 +5.8Cosan Ltd CZZ .26e 3.4 ... 11.89 6.26 353 7.70 -20.6sCostamre CMRE .40 4.9 ... 8.12 5.45 263 8.10 +40.4Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 5 24.29 -2.9Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 8 25.31 -.5Costam pfD CMREpD 2.19 8.3 ... 26.89 24.44 4 26.33 +1.9Cotiviti n COTV ... ... ... 45.97 30.84 327 44.14 +37.0Cott Cp COT .24 1.4 ...cc 17.78 13.70 331 16.70 +.2Coty COTY .50 3.6 ... 21.68 12.92 2598 13.94 -29.9Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 1833 9.69 +4.8CovantaH CVA 1.00 6.0 ...dd 17.30 13.08 229 16.75 -.9CovrAll n COVR ... ... ... Crane CR 1.40 1.8 27 102.65 71.23 183 79.69 -10.7CrwfdA CRD/A .28 3.2 63 9.95 6.78 16 8.77 +3.2CrwfdB CRD/B .20 2.2 64 12.40 7.54 7 8.89 -7.6Credicp BAP 8.57e 3.7 ... 239.54 179.66 166 228.70 +10.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 123.15 -10.3CS FILgCG FLGE ... ... ...q 268.92 174.54 2 255.01 +11.8CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 95 3.13 -5.4CS InvBr n DBRT ... ... ... 85.47 23.31 0 24.38 -51.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 286.78 +60.7CS MthlMtg REML ... ... ... 33.31 22.00 13 28.15 -8.0CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 26.61 1 43.01 +22.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.35 +1.3CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 8.2 ... 19.98 14.37 1144 14.87 -16.7CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 131 2.64 -7.2CrescPtE g CPG .12 1.6 41 9.25 6.40 1210 7.37 -3.3CrestEq rs CEQP 2.40 7.6 ...dd 35.65 22.15 109 31.45 +21.9InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.4 38 29.80 15.50 44 16.91 -28.8CrosTim CRT 1.02e 7.1 14 15.72 12.99 2 14.41 -1.9CrwnCstle CCI 4.20 3.9 ...cc 114.97 93.14 2165 109.01 -1.8CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 1 1082.50 -4.4CrownHold CCK ... ... 18 62.27 42.63 729 44.69 -20.6Cryolife CRY .12 .4 69 29.55 16.80 51 28.90 +50.9CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.7 30 32.84 22.83 1013 32.25 +11.5Cubic CUB .27 .4 ...dd 72.43 39.58 97 66.80 +13.3 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 57

CullenFr CFR 2.68f 2.5 20 121.66 81.09 159 108.40 +14.5CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 5 25.14 +.1Culp Inc CULP .36 1.4 16 34.05 24.20 23 25.80 -23.0Cummins CMI 4.32 3.3 37 194.18 130.84 714 131.05 -25.8CurEuro FXE ... ... ...q 120.65 109.50 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 72.28 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 91.18 165 119.93 -1.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.37 -7.9CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 7 11.83 -.9CushngRen SZC 1.64 9.1 ...q 21.30 15.35 25 18.02 -11.2CushRoy rs SRF .48 5.2 ...q 10.10 7.81 3 9.21 -1.6CustomBcp CUBI ... ... 10 33.85 24.75 56 29.09 +11.9CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 25.14 -2.3CustBc p C CUBIpC .57p ... ... 27.32 26.05 2 26.40 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.32 -1.3CustBc pfE CUBIpE ... ... ... 27.15 25.35 2 26.37 -.7CustoBc pf F CUBIpF ... ... ... 27.71 25.02 0 25.77 -1.7CynergT n CTEK ... ... ... 5.45 2.70 11 4.05 CypressEn CELP .84 11.7 13 8.50 5.50 4 7.21 +20.1D -DCP Mid DCP 3.12 7.8 56 42.79 29.95 197 40.03 +10.2DCT IndlTr DCT 1.44 2.2 32 67.26 52.06 168 66.20 +12.6DDR Corp rs DDR ... ... 9 35.90 12.50 2249 14.38 DDR pfJ DDRpJ 1.63 6.7 ... 25.55 21.38 6 24.26 -3.4DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 6 23.32 -9.2DDR Cp pfA DDRpA ... ... ... 27.09 22.40 38 25.01 -5.0DGSE DGSE ... ... ...dd 1.72 .70 11 .71 -23.7DHI Grp DHX ... ... 7 3.25 1.25 101 2.35 +23.7DHT Hldgs DHT .20e 4.2 37 4.99 3.27 831 4.80 +33.7DNP Selct DNP .78 7.2 ...q 11.57 9.71 145 10.83 +.3DR Horton DHI .50 1.2 16 53.32 34.06 1770 41.12 -19.5Drdgold DRD .03e 1.2 ... 4.11 2.23 66 2.50 -23.3sDSW Inc DSW 1.00 3.7 28 26.59 15.14 1703 27.12 +26.7DTE DTE 3.53 3.4 19 116.74 94.25 616 105.02 -4.1DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 3 24.92 -.7DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 11 25.24 -.9DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 22 24.86 -3.3DTE F76 n DTY 1.50 5.6 ... 27.90 25.37 3 26.56 -.8DTE En un DTV ... ... ... 58.42 48.68 52 51.80 -4.0DTF TxF DTF .84 6.3 ...q 14.81 13.03 4 13.33 -5.2DXC Tch n DXC .76f .9 ... 93.28 65.42 1614 82.00 -.1DanaInc DAN .24 1.2 16 35.27 19.47 796 19.93 -37.7Danaher DHR .64 .6 25 104.82 78.97 1242 98.47 +6.1Danaos DAC ... ... 3 3.20 1.05 246 2.25 +55.2DaqoNEn DQ ... ... 4 72.50 19.60 408 37.10 -37.6sDarden DRI 3.00f 2.8 22 109.73 76.27 2590 108.67 +13.2DarlingIng DAR ... ... 25 20.36 15.50 311 19.62 +8.2DaVita Inc DVA ... ... 17 80.71 52.51 818 69.17 -4.3Daxor DXR .15 2.3 ... 21.66 3.40 3 6.50 +42.1DeanFoods DF .36 3.4 13 17.33 8.14 627 10.51 -9.1DeckrsOut DECK ... ... ...cc 122.98 61.37 263 115.44 +43.9Deere DE 2.76f 2.0 28 175.26 112.87 1580 140.24 -10.4DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 39 11.21 -7.6DelaCO VCF .72 4.9 ...q 16.50 14.00 2 14.59 -6.0sDelaDvInc DDF .62 5.3 ...q 11.71 10.18 23 11.70 +9.0DelaNatl VFL .72 5.8 ...q 13.94 12.25 2 12.52 -5.6DelaMN2 VMM .63 5.1 ...q 15.05 12.35 6 12.41 -7.9DelekLogis DKL 3.00f 11.0 13 35.54 26.50 12 27.35 -13.7Delek DK 1.00f 2.0 36 61.57 20.65 900 49.81 +42.6sDellTch n DVMT ... ... ...dd 94.73 60.98 4694 94.83 +16.7DelphiTc n DLPH .68 1.6 25 60.39 43.03 492 43.29 -17.5DeltaAir DAL 1.22 2.5 10 60.50 44.59 6405 48.78 -12.9DeltaAprl DLA ... ... ...cc 22.88 16.90 6 18.72 -7.3Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 54.13 -.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 54.31 +.5Dlt SP600 n DMRS ... ... ... 59.02 47.73 0 57.61 +6.1DltshInt n DMRI ... ... ... 56.65 49.79 0 50.55 -4.6Deluxe DLX 1.20 1.8 13 78.87 65.17 147 66.80 -13.1DenburyR DNR ... ... ...dd 5.20 .92 8711 4.74 +114.5DenisnM g DNN ... ... ...dd .64 .38 226 .51 -7.1Despg.cm n DESP ... ... ... 36.56 20.27 126 20.42 -25.7DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 2372 10.70 -43.8DBDogs22 DOD ... ... ... 30.43 18.95 10 22.02 -13.7DBWMTR WMW ... ... ... 32.46 26.75 1 31.38 +4.6DB 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 40 25.29 -.7DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 220 25.30 -3.2DBCmdyS DDP ... ... ...q 57.02 38.00 47.79 +7.4DBCmdDL DYY ... ... ...q 4.09 2.08 2.73 -28.2DBCmdDS 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 5 2.33 -18.5DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 3 14.34 +5.3DBGoldDL DGP ... ... ...q 29.42 21.65 30 22.63 -9.4DBGoldDS DZZ ... ... ...q 6.29 4.88 17 5.88 +9.7DBGlbHY23 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 10 8.78 -.8Deut Muni KTF .84 7.6 ...q 13.64 10.93 11.02 -7.4Deut StInc KST .66a 5.4 ...q 12.66 12.11 24 12.26 -1.4Deut StMu KSM .84 7.7 ...q 12.80 10.67 10.88 -7.6DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.74 17 22.83 -5.2DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1744 31.23 -1.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.18 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 26.75 -6.0Deu HYBd n HYLB ... ... ... 51.56 48.68 1009 48.88 -3.1Dbx 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 1 49.25 +.8DbXR1KECo DEUS ... ... ...q 33.87 28.87 35 31.97 -.3DeutEmCo DEMG ... ... ... 30.95 24.97 0 25.40 -11.9DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 114 40.81 -7.4DbXDvxEU DEEF ... ... ...q 31.76 26.99 4 28.52 -5.0Deut 300Ch ASHX .74p ... ...q 24.14 18.45 18.94 -14.2DbxItalyHE 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 2 24.74 -7.5DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 26 23.31 -5.7DbxNikk400 JPN ... ... ...q 31.67 25.97 1 28.01 -4.5Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 0 26.30 -3.2DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.04 -4.2DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 1 23.68 -3.0DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 22.73 -1.3DBXChiSC ASHS ... ... ...q 37.50 27.64 7 28.25 -18.9DBXHrvChi CN .30e .9 ...q 42.41 31.24 2 34.30 -8.1DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.22 3 28.33 -9.8DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.92 2 27.04 -2.7DBXAsiaPH DBAP .74e 2.7 ...q 31.53 26.30 4 27.34 -3.8DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 337 28.02 -1.4DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.57 -1.0DBXHvChiA ASHR ... ... ...q 34.89 25.33 877 25.40 -18.1sDevonE DVN .32f .7 28 45.16 28.80 4128 44.00 +6.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 207 143.59 -1.7DiamOffsh DO .50 2.5 33 21.92 10.09 1073 19.94 +7.3DiamRk DRH .50 4.1 17 12.99 9.87 1055 12.33 +9.2DianaShip DSX ... ... ...dd 5.16 3.07 176 4.91 +20.6DianaS pfB DSXpB 2.22 8.8 ... 25.22 21.50 6 25.15 +1.4DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 25.67 DicksSptg DKS .90 2.6 12 40.77 23.88 737 35.22 +22.5Diebold DBD .40 3.3 13 28.50 11.43 402 12.10 -26.0DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.6 54 127.23 96.56 939 112.49 -1.2DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 22 25.42 -.3DigtlR pfH DLRpH 1.84 7.0 ... 27.94 25.84 19 26.17 -1.9DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 8 24.37 -2.9DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 5 26.23 -4.7Dillards DDS .40 .4 11 98.75 49.91 220 92.56 +54.1Dillard38 DDT 1.88 7.2 ... 26.35 25.13 2 26.02 +.6DineEquity DIN 2.52m 3.4 5 82.62 36.71 160 74.36 +46.6DiploPhm DPLO ... ... 76 28.74 14.23 502 25.78 +28.5Dir SilMBl n SHNY ... ... ... 12.28 6.92 8 7.29 -23.4DirBrCm n COM ... ... ... 26.10 23.23 3 24.81 +1.1DirChInt n CWEB ... ... ... 69.08 41.71 28 48.12 -5.8Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 0 21.83 -16.9DirxAero n DFEN ... ... ... 58.00 27.24 30 44.85 +.8DrxTrnBl n TPOR ... ... ... 43.11 23.47 7 29.84 -13.5DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 11 26.50 -3.8DirxInds n DUSL ... ... ... 44.53 25.95 4 29.43 -19.9DirxMex n MEXX ... ... ... 33.36 13.05 10 17.09 -17.0DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 23.92 -21.9DxRsaBr rs RUSS ... ... ...q 38.50 14.43 15 19.53 -15.1DxSOXBr rs SOXS ... ... ...q 33.69 8.83 1845 11.84 -28.2DxGBull rs NUGT ... ... ...q 44.03 21.25 7058 25.05 -21.0DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 10294 13.95 -21.5DirSPX Br SPDN ... ... ... 34.16 28.53 1 29.61 -3.3DxGlMBr rs JDST ... ... ...q 79.16 40.90 847 49.36 -3.8DirSPBear s SPXS ... ... ...q 42.02 24.22 1346 26.60 -11.2Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.90 +2.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 0 37.02 +2.8DxChiABear CHAD ... ... ...q 36.85 27.67 23 36.55 +17.4DrxNGBear rs GASX ... ... ...q 47.19 16.36 26 17.75 -24.4DxSPOGBr rs DRIP ... ... ...q 28.73 5.56 7069 6.04 -49.1DrxRBkBull DPST ... ... ...q 95.94 43.51 12 76.67 +5.4DirDGlBr rs DUST ... ... ...q 35.88 19.01 4598 23.55 -.6DxSPXBll s SPUU ... ... ...q 57.21 40.57 2 50.59 +2.1DxEuFnBl EUFL ... ... ... 65.95 34.09 1 35.44 -25.4DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 1 58.06 +13.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.24 +2.4DrNsd100 rs QQQE ... ... ...q 47.40 39.20 106 45.01 +4.2DrxDlySCB LLSC .10p ... ...q 41.35 31.20 0 40.34 +13.5Dir 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 33.07 87 41.26 -18.3DiEurBll3x EURL .14e .4 ...q 47.12 30.11 16 32.46 -14.7DrxEMBll rs EDC ... ... ...q 168.70 82.39 104 88.19 -29.9Dir MLPHi ZMLP 1.60m 10.9 ...q 17.94 13.61 7 14.71 -8.0DxLatBll s LBJ ... ... ...q 49.13 17.74 10 20.07 -37.9DirTotBBr SAGG ... ... ...q 32.31 30.87 31.89 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 1913 18.62 -53.8DxBiotBll rs LABU ... ... ...q 116.54 55.10 616 100.34 +28.9DxIndiBll rs INDL ... ... ...q 120.64 67.97 14 73.14 -28.4DxNGBll rs GASL ... ... ...q 31.99 14.60 98 23.73 -6.5DrDevMBr DPK ... ... ...q 16.35 10.08 6 13.24 +7.5DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1818 39.70 +30.8 tDxREBear DRV ... ... ...q 15.62 9.54 78 9.57 -8.6Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.46 +2.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 3 63.45 -17.7DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.88 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.38 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 37.03 10 37.11 -40.4DxSCBear rs TZA ... ... ...q 18.57 8.36 5358 9.06 -26.2DxFnBr rs FAZ ... ... ...q 17.36 9.71 584 11.17 -4.4Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 15 56.12 -39.2Dx30TBear TMV ... ... ...q 22.45 17.07 364 18.85 +6.9DxFnBull s FAS ... ... ...q 82.80 47.17 699 62.51 -8.6DxBiotBea 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 6 41.46 -.1DxMCBr rs MIDZ ... ... ...q 19.74 10.84 2 11.65 -13.4DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.41 125 19.56 -34.1DxHcrBll s CURE ... ... ...q 63.45 38.85 49 46.18 -.9DxTcBull s TECL ... ... ...q 150.96 69.95 88 132.23 +17.9DxRetlBll s RETL ... ... ...q 48.79 21.33 5 42.51 +18.0DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 482 135.96 -1.4Dir30TrBul s TMF ... ... ...q 23.46 16.93 203 19.60 -11.4Dir10TrBear TYO ... ... ...q 16.00 13.12 2 14.88 +5.8Dx10yTBull TYD ... ... ...q 47.36 38.20 0 41.00 -6.6DxMCBull s MIDU ... ... ...q 53.91 33.43 9 48.60 +4.7DrxREBull s DRN ... ... ...q 24.73 14.68 139 21.96 -3.9DirxChiBull YINN .38e 1.6 ...q 53.89 21.22 887 23.90 -29.7DirxDMBull DZK ... ... ...q 100.54 64.37 4 70.28 -14.8DrxSCBull s TNA .41e .5 ...q 92.67 48.17 1297 84.91 +20.8DrxSPBull s SPXL ... ... ...q 54.49 33.50 1791 44.17 -.4DirxEnBull ERX ... ... ...q 44.29 21.37 1953 37.18 +6.4Discover DFS 1.40 2.0 13 81.93 57.50 983 70.54 -8.3Disney DIS 1.68 1.6 15 113.18 96.20 2400 104.04 -3.2Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 43 12.22 -9.0DrReddy RDY .29e .9 ... 42.97 28.13 195 32.72 -12.9DocuSec rs DSS ... ... ...dd 3.16 .56 17 1.28 -28.9DolbyLab DLB .64 1.0 64 74.29 48.00 203 61.22 -1.3DollarGen DG 1.16f 1.2 16 105.82 68.69 768 98.10 +5.5DomMidst DM 1.34f 9.9 10 34.85 12.55 340 13.45 -55.8DomEngy D 3.34 4.8 14 85.30 61.53 2244 69.31 -14.5DomRes un DCUD ... ... ... 53.58 42.50 54 46.84 -9.3DomRs76 n DRUA ... ... ... 25.94 23.04 23 24.87 -2.8Dominos DPZ 2.20f .8 47 293.81 166.74 203 280.13 +48.2Domtar g UFS 1.74 3.7 17 52.58 36.42 348 47.09 -4.9Donaldson DCI .76f 1.7 23 52.20 42.59 169 44.49 -9.1DonlleyRR rs RRD .56 9.3 7 12.92 5.49 436 6.03 -35.2DonnlyFn n DFIN ... ... ... 23.73 15.22 65 17.62 -9.6DorianLPG LPG ... ... ...dd 8.79 6.20 117 7.48 -9.0DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 186 20.11 -.4DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 18 20.80 -6.3DougDyn PLOW 1.06f 2.2 34 48.90 30.23 23 47.65 +26.1DEmmett DEI 1.00 2.5 26 41.59 34.72 413 40.30 -1.9Dover DOV 1.88 2.6 19 109.06 71.71 939 73.23 -27.5DoverDG DDE ... ... ...dd 2.40 .92 149 1.92 +88.2DoverMot DVD .08f 4.0 9 2.35 1.80 25 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 3581 65.15 -8.5DrPepSnap DPS 2.32 1.9 27 126.65 83.23 2395 123.22 +27.0Dry Gl24 n DCF .22f 2.4 ... 10.05 9.08 6 9.15 -2.7DryHYSt DHF .35 11.1 ...q 3.57 3.09 144 3.13 -6.3DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 29 12.55 -3.5DryfMu DMF .54 6.7 ...q 10.00 7.93 19 8.09 -9.0DryStrt LEO .52 6.7 ...q 9.18 7.53 45 7.70 -10.9DrySM DSM .50 6.6 ...q 8.85 7.42 49 7.58 -11.3Dril-Quip DRQ ... ... ...dd 56.55 35.85 223 50.80 +6.5DriveShack DS .48 6.2 21 8.06 2.41 144 7.80 +41.0DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 25.41 -1.2DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.02 -.4DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.28 -.7DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.00 -5.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.90 -5.0Ducomun DCO ... ... 19 35.89 25.06 9 33.42 +17.5Df&PGblUt DPG 1.40 9.8 ...q 17.17 13.50 82 14.26 -8.1DufPUC DUC .60 6.9 ...q 9.33 8.40 33 8.65 -2.3DukeEngy DUK 3.56 4.5 17 91.78 71.96 2563 79.81 -5.1DukeEn 73 DUKH 1.28 4.9 ... 26.60 23.71 18 26.13 +3.1DukeRlty DRE .80 2.8 23 30.14 24.30 2647 29.08 +6.9DunBrad DNB 2.09 1.7 18 134.25 105.05 242 124.58 +5.2Dycom DY ... ... 22 123.99 73.95 198 94.90 -14.8Dynagas DLNG 1.69 20.9 ... 15.85 7.51 57 8.10 -25.4Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.09 2 26.10 +.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 338 6.46 -7.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 6 25.47 -.1Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 3 24.40 -1.5E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 3 20.52 -1.2ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 0 22.83 -5.2E-TrAlerInf MLPI 1.88e 8.2 ...q 27.18 20.31 93 22.80 -5.7ETBbgCmd DJCI ... ... ...q 17.00 14.60 1 15.78 -1.6ETrAlerian AMU 1.45e 8.8 ...q 19.18 14.59 21 16.47 -4.9E-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 16.69 -6.2ETr2xBDC BDCL 3.52e 22.3 ...q 20.09 13.13 107 15.77 -4.1E-TrcCmci UCI ... ... ...q 16.37 12.85 5 15.22 -1.1E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 1 31.50 -4.6E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.3 5 2.55 1.45 24 2.00 -7.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 27.31 15.19 553 16.49 -26.1EMCOR EME .32 .4 23 85.08 62.15 94 76.23 -6.8EMX Roy g EMX ... ... ... 1.34 .67 18 1.02 +22.7ENI E 1.29e 3.4 ...dd 40.15 29.44 154 37.68 +13.5EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1376 122.43 +13.5EP Energy EPE ... ... ...dd 3.90 1.27 626 2.98 +26.3EPAM Sys EPAM ... ... 70 131.75 77.96 235 122.45 +14.0EPR Prop EPR 3.84 5.9 17 74.15 51.87 262 65.16 -.5EPR pfC EPRpC 1.44 5.4 ... 29.49 23.38 26.64 -1.0EPR pfE EPRpE 2.25 6.5 ... 37.19 33.48 1 34.63 -6.0EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 13 23.31 -6.9EQT Corp EQT .12 .2 ...dd 67.84 43.70 1094 54.50 -4.3EQT GP n EQGP 1.03e 4.4 12 30.74 21.05 37 23.63 -12.2EQT Mid EQM 4.26f 8.3 10 78.75 49.95 210 51.12 -30.1ETF SITRis RISE ... ... ...q 25.18 22.59 4 24.59 +3.5ETF JrSil SILJ ... ... ...q 13.81 9.79 79 10.97 -3.3ETF Cyber HACK ... ... ...q 39.67 28.38 276 37.32 +18.0ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.65 43 38.84 +11.3ETF M AlH MJ ... ... ... 39.72 26.02 60 29.53 +1.0ETF M Vid GAMR ... ... ... 55.00 39.99 10 48.58 +1.4ETF Drone IFLY ... ... ... 38.00 33.54 1 34.97 -6.4ETF AIPw n AIEQ ... ... ... 28.94 24.03 44 27.99 +8.2ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.73 28.04 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 3 34.50 +9.1ETF Clim ETHO ... ... ...q 37.25 30.23 2 35.57 +4.6ETFAlpAlt ALFA ... ... ...q 49.46 39.73 1 47.74 +11.5ChngFnDvr CHGX ... ... ... 20.37 18.02 1 19.24 +2.7ETF EmM n EEMD ... ... ... 28.41 23.30 1 23.64 -9.6ETF spx H n SPDV ... ... ... 28.19 25.00 0 26.62 +1.8ETF AptF n FTVA ... ... ... 30.36 24.74 19 27.98 +3.1ETF GOP n MAGA ... ... ... 29.82 24.92 0 27.28 -2.3NtDUSEq ef MXDU ... ... ... 28.54 25.93 28.20 -.6NtRkBsInt 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 4 16.15 +1.6ETF BrVl n BVAL ... ... ... 16.70 14.46 15.35 -3.3ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 5 34.72 +5.8GlGoGld n GOAU ... ... ... 14.13 11.39 5 12.95 -.5ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.33 -1.6ETF Seren ICAN ... ... ... 28.96 25.35 0 28.29 +4.3PremisCap TCTL ... ... ... 31.57 27.65 1 29.92 -.2AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.21 17 34.02 +12.2EtfAlphacln ALFI ... ... ...q 26.95 22.90 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 4 28.97 -11.0ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 2 32.12 -3.8EtfInfcMLP AMZA 2.08 28.3 ...q 10.33 6.55 709 7.35 -14.6ETF BioPr n BBP ... ... ... 46.22 37.33 1 44.79 +10.4ETF ClinT n BBC ... ... ... 36.25 25.88 8 33.71 +18.6InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.85 -.8EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 5 24.13 -4.4EtfReavUt 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 0 24.89 -2.3ETF PrMtl GLTR ... ... ...q 68.06 59.21 10 61.31 -5.7ETFS Com BCI ... ... ... 25.95 18.58 36 24.00 -2.0ETFS Comd BCD ... ... ... 28.39 23.93 11 25.90 +.6ETFS EnCm BEF ... ... ... 29.22 22.55 28.84 +13.6ETFSGold SGOL ... ... ...q 132.10 117.19 13 121.13 -4.0ETF Pall PALL ... ... ...q 107.47 79.11 9 89.43 -11.9ETF Plat PPLT ... ... ...q 97.94 76.85 117 79.95 -9.6EagleCGr GRF .50e 2.4 ...q 8.59 7.11 13 7.61 -4.2EagleGrInc EGIF 1.31 8.5 ...q 17.27 14.83 1 15.42 -7.1EagleMat EXP .40 .4 25 122.49 86.51 194 105.57 -6.8EaglePtCr ECC .80 4.3 ... 21.60 17.28 41 18.48 -1.8EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.27 -2.2EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.37 +.3EagleP27 n ECCY ... ... ... 26.75 24.80 0 25.57 +.7Earthstone ESTE ... ... ...dd 12.16 7.80 136 9.05 -14.9EastGvP n DEA 1.04 5.3 29 22.32 19.03 394 19.65 -7.9EstANG wd NGT/WD ... ... ... sEastgrp EGP 2.56 2.7 34 96.30 77.74 158 96.29 +8.9EastChem EMN 2.24 2.3 13 112.45 81.91 544 98.53 +6.4EastCh 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 2.95 302 3.70 +19.4Eaton ETN 2.64f 3.5 17 89.85 69.82 1377 75.45 -4.5EatVn 22 n EFL ... ... ... 10.09 9.08 29 9.40 +1.7EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 7 9.75 -2.5EV CAMu EVM .68 6.6 ...q 12.89 10.15 20 10.36 -10.0EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 3 10.72 -6.8EVCAMu CEV .71 6.1 ...q 13.01 11.23 8 11.54 -5.1EatnVan EV 1.24f 2.4 19 60.95 45.06 225 51.92 -7.9EV EnEq EOI 1.04 6.8 ...q 16.46 12.94 96 15.22 +4.9EV EEq2 EOS 1.05 6.2 ...q 17.72 14.41 73 16.90 +11.0 EV FltRt EFT .91 6.3 ...q 15.33 14.03 73 14.49 +1.1EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 7 16.56 +1.5EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 251 12.55 -8.1EV MAMu MAB .65 5.0 ...q 16.00 12.35 2 12.92 -2.2EVMAMu MMV .69 5.5 ...q 14.04 12.26 6 12.40 -5.4EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.14 -2.4EVMIMu EMI .71 5.5 ...q 14.52 12.04 25 12.93 +.8EVMuniBd EIM .77 6.5 ...q 12.98 11.60 26 11.84 -5.4EVMuni2 EIV .70 5.8 ...q 12.95 11.47 10 11.95 -2.9EVMunTT ETX .85 4.2 ...q 21.20 18.81 29 20.22 -2.4EV MuIT EVN .85 7.1 ...q 13.13 11.39 38 11.97 -3.5EV NMuOp EOT 1.03 5.0 ...q 23.54 19.90 12 20.55 -8.8EV NJMu EMJ .75 6.4 ...q 13.52 11.51 5 11.71 -5.8EVNJMu EVJ .73 6.5 ...q 12.95 10.99 4 11.20 -4.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.79 -6.7EV NYMu ENX .72 6.3 ...q 13.34 11.01 23 11.31 -8.3EVNYMu EVY .74 6.1 ...q 13.56 11.84 1 12.17 -4.2EV OHMu EIO .70 6.1 ...q 14.70 11.35 2 11.55 -9.1EVOHMu EVO .73 5.9 ...q 13.96 12.10 1 12.44 -4.5EV PAMu EIP .77 6.4 ...q 14.70 11.62 0 12.13 -2.5EVPAMu EVP .73 6.4 ...q 12.66 11.20 3 11.30 -7.3EVRiskMgd ETJ 1.12 11.8 ...q 9.92 8.74 171 9.45 -1.9EV SrFlt EFR .95 6.7 ...q 15.06 14.01 123 14.25 -1.3EV SrInc EVF .42 6.6 ...q 6.87 6.31 256 6.36 -2.5EVShDur EVG 1.08 8.3 ...q 14.64 12.91 6 13.01 -9.3EVTxABdO EXD 1.16 12.7 ...q 11.98 8.96 31 9.10 -11.2EV TxAd EVT 1.74 7.6 ...q 24.43 21.01 51 23.00 -1.2EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 61 17.04 -1.7EV TxAOp ETO 2.16 8.9 ...q 26.83 22.60 22 24.21 -4.7EV TxDiver ETY 1.01 8.3 ...q 12.62 10.17 179 12.20 +.1EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 277 9.40 +.2EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 33 16.00 -4.4EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 95 11.81 -.9EVTxBWOp ETV 1.33 8.7 ...q 15.67 14.19 196 15.34 -.2EclipseRs ECR ... ... 23 3.10 1.23 366 1.62 -32.5Ecolab ECL 1.64 1.2 30 150.46 125.74 440 139.97 +4.3Ecopetrol EC .16e .8 ... 23.34 8.68 1024 20.28 +38.6Edenor EDN ... ... ... 63.29 27.92 55 34.13 -31.3Edgewell EPC ... ... 13 76.76 39.50 212 50.22 -15.4EdisonInt EIX 2.42 3.8 15 83.38 57.63 2405 64.38 +1.8EducRltTr EDR 1.56 3.8 33 43.30 30.07 1730 41.36 +18.4EdwLfSci s EW ... ... 49 155.22 100.20 614 145.54 +29.1eHiCarSvc EHIC ... ... ... 14.65 8.89 140 12.54 +8.48x8 Inc EGHT ... ... ...dd 23.05 12.00 214 20.65 +46.5ElPasoEl EE 1.44f 2.4 25 61.15 48.05 87 59.80 +8.0ElPasE pf EPpC 2.38 4.9 ... 51.33 45.00 0 48.95 +.4EldorGld g EGO .02e ... 10 2.63 .80 1970 1.02 -28.7Electrmed ELMD ... ... 21 7.96 4.60 2 5.44 -10.4sElevCr n ELVT ... ... ... 9.48 5.90 179 9.51 +26.3EliLilly LLY 2.25 2.6 82 89.09 73.69 2155 86.51 +2.4Elk HiQPfd EPRF ... ... ... 24.85 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 73 116.90 79.71 153 104.51 +16.9EllingtnF EFC 1.76 11.2 11 16.43 14.12 17 15.70 +8.2EllingtRM EARN 1.48 13.4 14 14.97 10.23 120 11.07 -8.1Ellomay ELLO ... ... ... 11.09 7.50 1 8.60 -4.4EllswthFd ECF .80e 8.5 ...q 9.88 8.81 9 9.42 +.1Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 1 24.50 -2.5eMagin EMAN ... ... ...dd 2.65 1.23 29 1.85 +12.1tEAndinA AKO/A .68e 3.4 ... 28.25 19.90 1 20.08 -24.3EAndinB AKO/B .74e 3.1 ... 31.80 22.33 5 23.91 -18.3Embraer ERJ .13e .5 ... 28.55 18.27 1153 26.21 +9.5EmerExp n EEX .29f 1.4 ... 24.56 18.19 40 20.64 +1.5EmergeES EMES 2.68m ... ...dd 10.45 5.65 157 7.16 -.4EmergBio EBS ... ... 30 55.94 32.48 118 52.46 +12.9EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.47 1839 68.77 -1.3EmerR hs MSN ... ... ...dd 1.89 1.07 11 1.48 +1.4EmpOPES ESBA .34 2.0 ... 21.25 15.17 28 17.19 -16.9EmpOP60 OGCP .34 2.0 ... 20.94 15.28 1 17.15 -15.8EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.12 -16.1EmpStRTr ESRT .34 2.0 44 21.24 15.94 406 17.20 -16.2EmployH EIG .80 2.0 14 50.45 38.35 51 40.40 -9.0tEElChile EOCC 1.07e 5.5 ... 29.41 19.65 15 19.39 -27.9EnLinkLP ENLK 1.56 10.0 ... 18.58 12.75 383 15.60 +1.5EnableMid ENBL 1.27 7.5 19 18.13 12.89 301 16.96 +19.3EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 355 10.37 -22.6EnbrdgEPt EEP 1.40 13.1 12 16.63 8.89 1621 10.69 -22.6Enbridge ENB 2.68 ... ... 42.31 29.00 2126 35.19 -10.0EnCana g ECA .06 .5 22 14.31 8.16 4168 12.89 -3.3EncompHlth EHC 1.00 1.5 25 69.60 42.21 339 68.70 +39.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 54 3.32 1.94 1476 3.26 +36.4EnduroRT NDRO 1.45e 40.6 10 4.41 2.29 23 3.58 +13.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 74.07 46.16 588 72.52 +26.0Energizer n ENR 1.16 1.9 22 64.00 40.64 392 62.05 +29.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 944 2.36 +31.8EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 2154 17.38 +.7EngyTrfPt ETP 2.26 11.8 19 21.68 15.06 3094 19.10 +6.6EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 16 13.49 7.55 655 12.64 +29.1EnersisAm ENIA .21e 2.3 ... 12.11 8.45 869 8.95 -19.9EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.6 ... 6.57 4.80 232 4.82 -15.1EnerSys ENS .70 .9 26 82.25 61.33 112 73.73 +5.9Engility EGL ... ... ...cc 35.63 21.19 42 31.33 +10.4EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 171 16.50 -6.3sEnnis Inc EBF .90f 4.3 16 21.50 17.65 145 20.80 +.2sEnovaIntl ENVA ... ... 21 37.05 11.15 142 37.15 +144.4EnPro NPO .96f 1.4 40 94.79 66.01 99 70.77 -24.3ENSCO ESV .04 .6 ...dd 7.60 4.10 11472 7.00 +18.4Enservco ENSV ... ... ... 1.50 .28 71 1.13 +75.5EnSync ESNC ... ... ... .65 .32 258 .34 -14.9Entercom ETM .36 4.7 10 12.43 6.30 437 7.60 -29.6EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 21 24.69 -1.8EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.87 -4.3EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.59 -2.5Entergy ETR 3.56 4.4 36 87.85 71.95 565 81.38 EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 6 24.48 -1.4EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 10 24.99 -.4EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 23.83 -4.0EntMS FtM EMP ... ... ... 25.49 23.18 16 24.43 -2.9EntgyNO n ENO ... ... ... 26.99 24.25 4 25.96 +1.3EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.71 -1.0EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 2 26.26 -.9EntProdPt EPD 1.71f 6.2 20 29.65 23.10 3118 27.40 +3.4Entravisn EVC .20 4.0 51 7.90 3.90 250 5.05 -29.4EntrResc EGI ... ... ... .69 .34 17 .43 -28.4Envestnet ENV ... ... 47 60.28 37.40 134 57.20 +14.7EnviroStr EVI .20e ... 82 43.25 21.30 4 40.30 +.8EnvisnHl n EVHC ... ... ...dd 63.31 23.79 1131 43.99 +27.3Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 22 28.65 +3.6EnzoBio ENZ ... ... ...dd 12.04 4.97 44 5.30 -35.0Equifax EFX 1.56 1.3 21 147.02 89.59 364 124.13 +5.3EquityCmw EQC ... ... 32 32.35 27.96 411 31.79 +4.2EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 2 26.07 -1.0EqCm 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 79.78 338 91.75 +3.1EqtyRsd EQR 2.16 3.4 31 70.46 54.97 982 63.60 -.3EquusTR EQS ... ... 29q 2.54 2.19 16 2.35 -2.3EraGroup ERA ... ... 12 14.00 8.10 22 12.92 +20.2Eros Intl EROS ... ... ...dd 16.90 6.65 232 13.60 +40.9EscoTech ESE .32 .6 19 66.80 50.30 54 58.00 -3.7Espey ESP 1.00 3.8 54 29.97 21.07 0 26.27 +9.6Essent ESNT ... ... 9 50.08 32.73 444 36.00 -17.1EssentPr n EPRT ... ... ... 13.81 13.32 176 13.47 -1.5EssexPT ESS 7.44f 3.1 28 270.04 214.03 240 236.22 -2.1EsteeLdr EL 1.52 1.1 48 158.80 93.45 902 141.95 +11.6Esterline ESL ... ... 17 100.60 67.15 107 73.10 -2.1EtfSilver SIVR ... ... ...q 17.70 14.92 106 15.56 -5.8EthanAl ETH .76 3.1 17 33.13 21.50 65 24.70 -13.6Etrac2xMtg MORL 3.31e 20.3 ...q 19.30 12.50 264 16.32 -7.5Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 1 71.00 -3.0Etr2xHomb HOML ... ... ...q 70.00 34.00 44.50 -26.1sEtrCrdOil n OILX ... ... ... 42.14 25.90 0 42.88 +31.5EtHiDLwV HDLV 2.57e 9.6 ... 33.35 23.58 3 26.87 -16.5Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2tEtr2xCEFd CEFL 2.88 18.7 ...q 18.98 15.35 101 15.38 -15.1EtrcDvsHi DVHL 2.85e 14.9 ...q 22.31 17.57 6 19.15 -5.2EtrWFxEn LMLP 1.90e 11.4 ... 19.00 14.10 36 16.70 +6.1EtracReit LRET 2.00e 8.2 ...q 27.57 19.32 0 24.32 -7.5UBS 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 ... ... ... 191.45 146.60 78 158.70 -7.8FI EnhEu n FIEE ... ... ... 202.02 151.77 1 160.50 -9.5Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 38.30 -10.7Etr MLP In MLPQ .08p ... ... 51.75 25.63 38 32.25 -14.4EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.13 -3.5Etr2xLevLg LBDC 2.89e 18.2 ...q 20.30 13.65 2 15.86 -2.7EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 8 16.40 -7.4EtrSCHiDv SMHD 3.06e 15.2 ...q 21.90 14.27 11 20.09 +2.3Euronav n EURN 2.41e ... ...dd 10.10 6.90 532 9.00 -2.7EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 2 9.32 -5.6EvansBc EVBN .92f 2.0 19 49.00 37.80 2 47.05 +12.3Evercore EVR 2.00f 1.9 24 112.60 69.55 265 105.95 +17.7EverestRe RE 5.20f 2.3 25 277.17 208.81 164 226.39 +2.3Evergy EVRG 1.60 2.8 25 57.44 47.06 850 56.55 +7.1EveriHldgs EVRI ... ... ...dd 8.99 6.08 450 7.13 -5.4EversrceE ES 2.02 3.4 19 66.15 52.76 1338 59.52 -5.8Evertec EVTC .40 1.8 18 22.95 12.60 304 22.00 +61.2EvolentH n EVH ... ... ...dd 27.15 10.30 762 22.40 +82.1sEvolPetrol EPM .40 3.6 23 11.10 6.35 192 11.05 +61.3EvoquaWt n AQUA ... ... ...cc 25.36 18.05 306 19.71 -16.9ExantasCap XAN .20 1.9 ...dd 11.38 8.51 112 10.26 +9.5ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.6 ...q 20.00 18.08 28 18.15 -6.8ExTrRobo ROBO .07e .2 ...q 46.20 35.38 176 39.91 -3.4RxVlmxWk VMAX ... ... ... 31.03 2.69 0 20.44 +67.0Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.24 +5.1ExTTactUS HTUS ... ... ...q 29.30 24.04 1 27.08 -.2ETF IndExp TETF ... ... ... 21.64 16.10 1 19.96 +4.8RxVlmxInF VMIN ... ... ... 46.55 2.37 19 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 58 36.29 -4.7sExelon EXC 1.38f 3.2 12 42.92 35.37 3056 42.81 +8.6Express EXPR ... ... 30 11.34 5.28 784 9.29 -8.5Exterran n EXTN ... ... ...cc 33.69 23.29 38 25.70 -18.3ExtraSpce EXR 3.44f 3.5 24 101.96 73.70 550 99.28 +13.5ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 7192 82.24 -1.7F -FB Finl n FBK .06p ... 17 45.43 32.84 42 41.23 -1.8FBL Fn FFG 1.84 2.3 19 85.00 60.95 7 80.95 +16.2FCB Fin FCB ... ... 22 62.95 39.90 93 59.10 +16.3FGL Hldg n FG ... ... ... 11.94 8.14 1017 8.73 -13.3FGL 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/Wednesday, July 4, 2018

PAGE 58

FMC Corp FMC .66 .7 17 98.70 72.65 617 89.16 -5.8FNBCp PA FNB .48 3.6 14 14.92 12.02 887 13.47 -2.5FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 29.25 FTFQAntiB BTAL ... ... ...q 20.69 18.31 20.06 +4.0FTFQMom MOM ... ... ...q 26.26 22.44 24.70 +2.8FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.91 -8.3FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.53 -5.3FqfOAsiaDv 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 9.9 9 9.31 6.95 1397 7.65 +4.1FTE Net n FTNW ... ... ... 26.25 14.10 1 18.65 +13.0FTI Cnslt FCN ... ... 27 65.14 31.65 116 62.38 +45.2FTS Intl n FTSI ... ... ... 22.60 13.22 565 14.38 -26.7Fabrinet FN ... ... 12 47.02 24.02 94 36.22 +26.2FactsetR FDS 2.56 1.3 24 217.36 155.09 149 199.25 +3.4FairIsaac FICO .08 ... 50 203.12 131.52 150 195.81 +27.8FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.4 1 5.69 3.01 674 3.73 -33.2FarPtAc un FPAC/U ... ... ... 10.45 10.14 108 10.20 +.4Farmland FPI .51 5.8 80 9.68 7.15 115 8.81 +1.5Farmln pfB FPIpB 1.50 6.2 ... 27.96 24.11 8 24.25 -5.9FedExCp FDX 2.60f 1.1 10 274.66 203.13 921 227.61 -8.8FedAgric AGM 2.32 2.5 ... 95.97 62.72 21 91.28 +16.7FdAgricA AGM/A 2.32 2.8 25 87.20 61.50 0 82.39 +13.3FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.18 +.2FAgMt pfB AGMpB 1.72 6.4 ... 28.80 25.52 1 26.97 +2.4FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 26.29 -5.5FedRlty FRT 4.00 3.2 22 135.59 106.41 216 125.00 -5.9FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 8 24.20 -3.9FedSignl FSS .28 1.2 28 25.00 17.13 83 23.44 +16.7FedInvst FII 1.08f 4.6 8 36.76 22.82 487 23.40 -35.1FedPMu FMN .88 6.6 ...q 15.07 13.18 15 13.33 -5.1Ferrari n RACE ... ... ... 149.85 84.38 219 133.94 +27.8Ferrellgs FGP .40 11.9 ...dd 5.75 2.87 58 3.35 -21.7Ferro FOE ... ... 17 25.50 17.78 230 20.90 -11.4FiatChrys FCAU ... ... ... 24.95 10.85 1527 18.90 +5.9FibriaCelu FBR .09e .5 ... 22.05 9.56 416 18.51 +25.9FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 9 48.14 -5.5FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 11 49.27 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 18 48.85 -2.8FidCnsDis FDIS .40e .9 ...q 44.16 34.66 91 42.62 +8.9FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 49 31.13 -9.3FidEnergy FENY .53e 2.5 ...q 22.21 17.01 176 21.06 +5.0FidFinan FNCL .60e 1.5 ...q 43.90 34.85 137 39.17 -3.9FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 80 41.56 +3.9FidIndls FIDU .56e 1.5 ...q 41.28 34.01 64 36.98 -4.4Fid Val n FVAL ... ... ... 35.18 29.03 4 32.84 -.1Fid Qual n FQAL ... ... ... 34.02 28.40 96 32.26 +1.5FidInfoTch FTEC .42e .8 ...q 57.89 42.32 386 55.17 +10.4Fid Moment FDMO ... ... ... 34.26 27.81 35 32.63 +4.3Fid LowVol FDLO ... ... ... 32.45 27.57 37 31.00 +1.3Fid RisR n FDRR ... ... ... 32.71 27.94 37 30.29 -1.2Fid CoreD n FDVV ... ... ... 30.41 26.24 35 29.29 +2.1FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 211 24.58 -.5FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 91 34.62 +.3FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 30 28.82 -6.8FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 38 33.46 -4.5FidlNatFn FNF 1.20f 3.2 14 42.52 31.86 640 37.27 -5.0FidNatInfo FIS 1.28 1.2 20 108.00 85.23 939 106.60 +13.3FidClayOp FMO 1.72f 14.9 ...q 15.43 10.27 71 11.59 -11.9Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 79 89.90 42.92 1251 66.73 -6.8FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 43.92 479 50.50 -9.9FtBcp 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 4.48 699 7.82 +53.3FstCash FCFS .88f 1.0 34 95.40 56.40 164 91.35 +35.4FstCwlth FCF .36f 2.3 22 16.40 12.07 188 15.66 +9.4FstData n FDC ... ... 11 22.14 14.73 2974 21.28 +27.3FstHorizon FHN .48 2.7 15 20.86 15.84 1885 17.81 -10.9FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 5 25.24 +.2FstInRT FR .87 2.6 22 33.75 27.61 631 33.45 +6.3FMajSilv g AG ... ... ...dd 8.40 4.93 3124 8.00 +18.7FstRepBk FRC .72 .7 ... 105.52 84.56 381 98.23 +13.4FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 15 25.29 -.9FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 3 25.85 -1.1FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 1 25.89 +.4FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 13 24.64 -3.0FtRpBk pfG FRCpG ... ... ... 27.05 24.09 3 25.16 -2.7FtTr 22 n FIV ... ... ... 10.08 9.02 52 9.25 +1.3FtTrGlob FAM .90 9.1 ...q 11.97 9.88 43 9.94 -14.2FT MCGr FNY .15e .3 ...q 45.34 33.90 104 43.35 +10.6FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 36.21 -.2FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.42 -4.6FT SCGr FYC .04e .1 ...q 50.73 36.99 123 48.97 +15.2FT SCVal FYT .26e .7 ...q 39.48 32.07 4 38.82 +5.3FT MegaCp FMK .44e 1.3 ...q 36.82 29.68 0 35.10 +4.8FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.97 454 13.22 -3.7FTDJMic FDM .49e .9 ...q 52.61 41.86 48 51.58 +8.7FT DynEq FDEU 1.45 9.1 ...q 20.20 15.79 31 15.89 -15.1FtTEqCom ERM ... ... ... 23.64 20.17 0 22.20 -.7FtT EqTact TERM ... ... ... 23.62 19.41 11 22.16 -.9FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 527 19.07 -4.7FT HeitGl PRME ... ... ... 20.81 17.96 20.05 +.5FT EM Sl n RNEM ... ... ... 59.26 48.96 6 49.32 -9.5FT LgShEq FTLS .16e .4 ...q 41.72 35.71 7 38.87 -1.1FT PfInc n FPEI ... ... ... 21.03 18.88 10 18.97 -5.8FT VolIn n HDMV ... ... ... 36.34 32.51 12 32.89 -4.2FT VolD n HUSV ... ... ... 23.72 21.53 26 22.78 -.9FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 38 22.88 -13.7FTEnInfra FIF 1.32a 8.0 ...q 19.23 14.57 17 16.42 -7.9FtTrEnEq FFA .96 6.1 ...q 16.73 14.00 33 15.61 -3.6FTArcaBio FBT ... ... ...q 148.05 111.23 34 141.93 +13.9FTDJInet FDN ... ... ...q 145.81 93.51 406 138.16 +25.7FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 85 23.16 +1.7FT ConDis FXD .30e .7 ...q 45.57 35.88 289 42.21 +.3FT ConStap FXG .75e 1.6 ...q 51.57 44.32 43 46.79 -3.9FT Engy FXN .33e 2.0 ...q 17.62 12.25 571 16.83 +8.7FT Fincl FXO .65e 2.1 ...q 32.92 28.10 360 31.39 +.2FT HlthCr FXH ... ... ...q 77.45 63.96 99 74.72 +7.0FT IndPrd FXR .16e .4 ...q 42.74 34.52 81 39.10 -3.7FT Matls FXZ .37e .9 ...q 46.43 37.58 56 41.65 -5.0FT Tech FXL .13e .2 ...q 59.90 43.15 107 56.38 +9.9FT Utils FXU .67e 2.5 ...q 28.28 23.46 118 26.41 +1.5FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 60 24.70 -6.2FT GlbRE FFR .75e 1.6 ... 47.43 41.42 5 45.49 FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 151 23.29 -5.2tFT HiLgSh FSD 1.20 8.3 ...q 17.25 14.46 64 14.49 -11.8FT USIPO FPX .32e .4 ...q 74.54 58.86 16 71.60 +4.9FTChnd FNI .19e .5 ...q 43.90 34.97 5 38.30 -3.3FT Dow30 n EDOW ... ... ... 23.50 19.61 21.61 -2.3FT EngCn FLM .58e 1.1 ...q 63.91 52.97 5 54.64 -8.2FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 65 48.23 -1.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.1 ...q 25.10 21.40 62 21.54 -11.6FT LCCore FEX .58e 1.0 ...q 62.82 52.42 123 59.23 +1.2FT LCGr FTC .24e .4 ...q 69.06 54.43 25 65.74 +7.4FT LCVal FTA .82e 1.6 ...q 57.69 49.07 34 52.26 -4.3FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 111 12.93 -16.7FT MCCore FNX .51e .7 ...q 71.16 57.71 25 68.73 +4.6FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 65 28.63 -4.9FTFutStrt FMF ... ... ... 51.53 37.80 0 48.52 +1.9FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 0 13.39 -5.9FT MultCG FAD .20e .3 ...q 75.06 57.62 3 71.97 +9.6FT MultCV FAB .45e .8 ...q 59.34 50.58 1 56.31 -1.2FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 90 10.33 -12.9FT REIT FRI .39e 1.7 ...q 24.11 20.20 45 23.46 +.8FT SCCore FYX .38e .6 ...q 68.38 53.07 89 66.72 +9.1FTSpecFin FGB .70 11.5 ...q 7.57 5.65 26 6.11 -.5FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 22.92 -2.0FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 215 30.34 -1.7FT EmOp FEO 1.40 10.3 ...q 17.42 13.42 9 13.59 -16.7FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 144 12.66 -1.4sFirstEngy FE 1.44 4.0 8 36.71 28.93 2394 36.43 +19.0Fitbit n FIT ... ... ...dd 7.79 4.51 1947 6.54 +14.5500.com WBAI ... ... 63 23.22 9.05 114 14.50 +43.4FvPntHld n FPH ... ... ... 15.45 10.25 443 11.23 -20.4FlagstarB FBC ... ... 29 40.06 29.61 101 34.78 -7.1F&C DynPf DFP 1.92 8.1 ...q 28.36 22.78 20 23.63 -11.4FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 5 13.62 -9.1FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.60 11 10.82 -8.4FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.28 66 19.04 -7.0FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 27 19.33 -10.6Flanign BDL .25f .9 15 30.30 20.20 2 27.90 +18.3Fleetcor FLT ... ... 27 222.92 138.43 354 214.20 +11.3FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 19 114.13 +2.0FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.56 23 53.14 -11.0FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.27 285 33.55 +.8Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 118 24.21 -.6Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 33 24.64 -1.2FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.15 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.29 1 28.64 -7.2FlxDMTilt TLDH ... ... ...q 30.34 26.93 0 27.75 -4.9FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 4 62.45 -.5FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 7 45.96 -5.7FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.38 20 64.33 -7.1FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 2 22.98 -9.9FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 3 26.00 -9.0FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.98 35 24.17 -9.8FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 12 44.59 +1.1FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 1 43.16 -2.4FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 289 45.20 +.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 51 75.35 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 1.67 -8.4Flor&Dec n FND ... ... 52 58.28 32.72 240 50.17 +3.1Flotek FTK ... ... ...dd 9.53 3.03 258 3.13 -32.8FlowrsFds FLO .72f 3.4 22 22.82 16.80 450 20.69 +7.1Flowserve FLS .76 1.9 ...cc 48.10 37.51 392 40.10 -4.8TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 417 48.41 -6.3FlyLeasing FLY 1.00 7.2 12 14.97 11.54 49 13.80 +6.9FEMSA FMX .74e .8 ... 103.82 80.86 211 88.23 -6.0FootLockr FL 1.38 2.6 21 59.40 28.42 1026 52.18 +11.3FordM F .60a 5.5 6 13.48 10.14 16516 10.99 -12.0ForestCA FCE/A .72 3.1 18 26.30 19.24 871 22.93 -4.9Forestar FOR ... ... 13 26.39 15.35 109 20.75 -5.7ForsightEn FELP .13 ... ...dd 4.95 3.28 0 3.87 -11.4Fortis n FTS 1.70 5.3 ... 38.24 30.88 260 32.20 -12.2Fortive n FTV .28 .4 ... 81.51 62.05 797 76.54 +5.8FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 106 18.33 -8.0FortunaSlv FSM ... ... 24 6.08 4.03 758 5.84 +11.9FBHmSec FBHS .80 1.5 18 73.62 52.63 425 53.40 -22.0ForumEn FET ... ... ...dd 17.95 10.05 222 12.40 -20.3FoundBld n FBM ... ... ... 16.40 11.03 24 15.58 +5.3FourCorP s FCPT 1.10 4.4 19 26.96 21.28 216 25.08 -2.4FourSeEd n FEDU 3.32 62.4 9 10.45 5.18 8 5.32 -40.9FrancoN g FNV .96f 1.3 72 86.06 66.19 333 74.45 -6.9FrankCov FC ... ... ...dd 31.20 17.35 49 26.90 +29.6FrankFn n FSB .40p ... 19 42.15 30.30 64 38.35 +12.5FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.70 -2.5FrankLibEm FLQE ... ... ... 35.59 29.55 12 30.00 -9.2 FrankLibGl FLQD ... ... ... 30.47 26.92 0 27.25 -6.3FrankLbGlE FLQG ... ... ... 32.51 27.68 0 29.54 -3.4FrnL LoV n FLLV ... ... ... 32.50 28.32 31.09 +2.6FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.57 -4.9FrnL IntO n FLIO ... ... ... 31.52 26.84 27.87 -5.2FrkL US Eq FLQL ... ... ... 30.33 25.55 4 29.33 +1.5FrankL 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 +2.0FrankRes BEN .92 2.9 10 47.65 31.28 1547 31.48 -27.3FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.1 11 11.45 7.08 224 8.79 -18.2FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 46 10.96 -7.4FrkUnv FT .47 7.1 ...q 7.36 6.55 44 6.68 -6.9FranksIntl FI .30 3.9 ... 9.15 4.93 736 7.65 +15.0FrptMcM FCX .20 1.2 11 20.25 11.71 8455 17.07 -10.0FresenMd FMS .51e 1.0 ... 57.94 44.88 60 50.09 -4.7FDelMnt FDP .60 1.4 19 52.64 43.02 65 44.31 -7.0FriedmInd FRD .12f 1.4 ...dd 10.22 5.15 99 8.49 +49.5Frontlne rs FRO .60e ... ...dd 6.50 3.79 426 5.62 +22.4FullerHB FUL .62f 1.1 23 58.74 46.62 315 54.24 +.7FutureFuel FF .24a 1.7 17 16.22 11.32 48 14.27 +1.3G -GAMCO s GBL .10f .4 ... 32.60 23.97 4 27.19 -8.3GATX GATX 1.76f 2.4 14 76.26 56.00 151 74.78 +20.3GATX 66 GMTA ... ... ... 27.00 22.81 4 25.60 -2.6GCP ApT n GCP ... ... 26 34.79 27.25 262 28.35 -11.1GDL Fund GDL .64 7.0 ...q 10.32 9.05 26 9.11 -6.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.23 18.83 4757 20.49 -12.4GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 5 23.97 -5.1GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 135 26.30 +1.3GMS Inc n GMS ... ... 15 39.98 23.50 486 26.13 -30.6GNC GNC .80 23.5 3 10.95 2.90 1056 3.40 -7.9GP Strat GPX ... ... 24 31.25 17.45 63 17.90 -22.8GTT Comm GTT ... ... ...dd 62.32 28.30 479 43.70 -6.9GabCvInc GCV .48 7.7 ...q 6.68 4.91 23 6.24 +5.8GabCv pfB GCVpB 1.50 5.9 ... 27.14 25.49 25.64 -3.2GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 73 22.64 -3.3GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.59 -2.1GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 0 25.62 -2.7GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 8 25.17 -.7GabelliET GAB .60 9.6 ...q 6.65 5.87 228 6.24 +.8GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 4 25.49 -2.3GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 24.03 -2.7Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.30 -.9GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 0 24.59 -2.1GabGSmM GGZ ... ... ... 13.61 11.73 8 12.05 -5.4GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.27 -.9GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.66 -12.4GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 0 19.82 +9.9GabGo pfA GGOpA ... ... ... 45.00 42.00 44.00 +2.3GabHlthW GRX .52 5.2 ...q 10.95 9.12 21 10.06 -2.5GabHW 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 ... 27.38 25.49 25.82 -1.9GabMultT GGT .88e 9.6 ...q 10.09 8.42 65 9.14 -.7GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 23.97 -4.5GabUtil GUT .60 10.0 ...q 7.20 5.68 145 5.99 -15.6GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.61 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.41 -.2Gasa rs GFA ... ... ... 12.99 5.12 12 5.22 -58.6Gain Cap GCAP .24 3.0 13 13.26 5.77 113 7.89 -21.1Gallaghr AJG 1.64 2.5 25 72.77 56.20 455 65.53 +3.6GamGldNR GGN .84 16.5 ...q 5.77 4.80 308 5.10 -2.1GamGld pfB GGNpB 1.25 5.5 ... 25.30 22.50 3 22.87 -7.9GamNRG&I GNT .84 13.4 ...q 7.23 6.00 21 6.25 -6.9GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 4 23.34 -6.7GameStop GME 1.52 10.8 ...dd 22.37 12.20 1289 14.05 -21.7Gannett n GCI .64 5.9 ...cc 12.38 7.94 596 10.78 -7.0Gap GPS .97 3.0 16 35.68 21.02 2535 32.24 -4.7GardDnv n GDI ... ... ... 38.00 20.55 593 28.73 -15.3Gartner IT ... ... 41 142.16 111.57 277 134.88 +9.5GasLogPt GLOP 2.09f 8.8 11 25.55 21.85 41 23.70 -4.2GasLPt pfA GLOPpA ... ... ... 27.24 25.30 16 26.19 +.3GasLog GLOG .56 3.0 38 22.55 15.28 157 18.85 -15.3GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.52 3 26.28 -1.2GastarExp GST ... ... ...dd 1.39 .38 2010 .54 -48.8Gastar pfA GSTpA 2.16 16.3 ... 19.10 6.40 5 13.24 -26.1Gastar pfB GSTpB 2.69 18.6 ... 22.50 8.46 0 14.48 -23.3GatesInd n GTES ... ... 29 18.72 14.60 513 16.02 -11.4GazitGlobe GZT .37e 4.1 ... 11.00 9.01 1 9.13 -13.3GeeGroup JOB ... ... ...dd 5.58 2.00 1 2.28 -18.1GencoSh rs GNK ... ... ...dd 20.07 8.83 201 15.87 +19.1Generac GNRC ... ... 19 53.78 35.51 179 51.64 +4.3GAInv GAM 1.15e 1.0 ...q 36.59 32.20 28 34.32 -.2GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 2 25.81 -2.9GenDynam GD 3.72 2.0 20 230.00 184.21 1763 189.69 -6.8GenElec GE .48 3.6 ...dd 27.59 12.61 32180 13.37 -23.5GECap5-53 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 4.5 10 60.69 41.01 3143 43.53 -26.6GenMoly GMO ... ... ...dd .51 .28 72 .40 +22.8GenMotors GM 1.52 3.9 ...dd 46.76 34.45 4934 38.97 -4.9GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 124 39.90 +22.8GenesWyo GWR ... ... 27 84.40 64.31 118 81.02 +2.9GenesisEn GEL 2.88f 13.3 53 32.59 18.42 594 21.62 -3.3GenesisHlt GEN .24 10.5 ...dd 2.86 .60 294 2.28 +198.8GenieEn n GNE .30 5.2 ... 7.61 3.82 234 5.72 +31.2GenieE pfA GNEpA .64 8.5 ... 7.94 6.85 6 7.53 +2.6Genpact G .30 ... 19 34.79 27.33 606 29.02 -8.6GenuPrt GPC 2.88f 3.2 21 107.75 79.86 495 90.72 -4.5Genworth GNW ... ... 3 4.92 2.66 1357 4.49 +44.4GeoGrp s GEO 1.88 7.1 16 31.03 19.05 819 26.60 +12.7GeoPark GPRK ... ... ... 21.88 7.27 237 20.84 +110.3GaPw 77 n GPJA ... ... ... 26.14 23.01 18 24.89 -2.8Gerdau GGB .02e .6 ... 5.32 2.89 7450 3.59 -3.5GerNew GF 1.23e .4 ...q 21.49 16.53 26 18.18 -6.5GettyRlty GTY 1.28 4.5 15 29.89 22.68 71 28.41 +4.6GigCapit n GIG ... ... ... 10.22 9.60 1 9.85 +2.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.21 744 27.46 -15.0Glatfelter GLT .52 2.6 15 23.85 15.76 78 19.68 -7.6Glaukos n GKOS ... ... ... 45.00 23.08 157 40.99 +59.8GlaxoSKln GSK 2.89e 7.1 ... 42.95 34.52 1615 40.65 +14.6GblBrCopp BRSS .24 .7 12 36.50 27.50 55 32.05 -3.2GlbMed n GMRE .20p ... ...cc 9.83 6.34 69 8.86 +8.0GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 1 24.96 -1.4GlobNetL n GNL .94 4.6 33 22.66 15.55 269 20.63 +.2GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.06 12 24.90 -3.0GlobPtrs GLP 1.85 10.7 ...dd 18.50 15.17 41 17.35 +3.9GlobPay s GPN .04 ... 37 119.69 87.86 461 111.10 +10.8GlbShipLs GSL .40 31.7 ...dd 1.94 .97 57 1.26 +8.6GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 1 24.62 +2.9GlbXNordic GXF .83e 3.8 ...q 24.68 21.25 1 21.83 -3.8GbXSpDvE SDEM .63e ... ...q 17.90 13.81 2 14.11 -13.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.17 -.6GblXEffic EFFE .16p ... ...q 27.69 25.00 1 26.40 -.9GblXPortgl PGAL .36e 2.9 ...q 13.33 11.06 127 12.60 +6.0GblXColum GXG .41e 3.8 ...q 11.51 9.33 113 10.67 +6.5GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.91 0 21.36 -10.9GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 40 13.29 -2.2GblXChMat CHIM .24e 1.3 ...q 24.12 17.32 18.74 -10.2GblXArg ARGT .09e .3 ...q 38.46 26.36 74 27.79 -21.3GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 127 25.29 -1.2GXSupInPf SPFF .99 8.2 ...q 12.96 11.65 72 12.05 -.9GblXGuru GURU .28e .9 ...q 32.47 26.72 4 31.47 +6.0GbXGreece GREK .13e 1.4 ...q 11.56 8.57 246 9.06 -11.9GblXChCon CHIQ .12e .7 ...q 19.98 14.58 34 17.35 -7.1GblX MLP MLPA .90e 9.9 ...q 11.14 8.14 316 9.13 -7.4GblXFertil SOIL .25e 2.4 ...q 11.01 9.22 1 10.29 -2.3GblXChiEn CHIE .41e 3.3 ...q 13.77 10.65 2 12.26 +8.0GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 102 21.00 -3.6GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.28 26 16.62 -7.7GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 15.30 -10.0GblXPakist PAK ... ... ...q 16.55 10.75 10 10.98 -11.3GblXChiInd CHII .35e 2.6 ...q 16.58 13.35 1 13.36 -12.5GblXNorway NORW .83e 5.8 ...q 14.95 11.41 41 14.33 +9.1GblXScUS n SCIU ... ... ...q 32.53 28.49 17 31.46 +1.7GblXScEu n SCID ... ... ...q 29.75 26.39 26.84 -3.2GblXScAs n SCIX ... ... ...q 27.08 24.06 0 25.17 -2.8GblXScJp n SCIJ ... ... ... 33.72 28.85 3 29.43 -7.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.59 -1.2GbXNigeria NGE .31e 1.5 ...q 27.10 17.71 39 21.10 -2.8GbX US Inf PAVE ... ... ... 17.80 13.80 8 16.27 -3.1GblFound n BOSS ... ... ... 20.72 15.50 1 19.63 +13.4GlbXCop rs COPX .43e 1.8 ...q 29.34 20.67 49 23.62 -13.6GlbXSilv rs SIL ... ... ...q 36.36 28.21 52 29.11 -10.8GlbXLith rs LIT ... ... ...q 41.21 28.90 270 32.43 -16.3GbX Gold rs GOEX ... ... ...q 25.21 20.08 3 22.28 -4.4GbXUran rs URA ... ... ...q 16.36 11.81 161 12.88 -14.4GlblScape GSB .06 1.6 21 5.51 3.27 8 3.86 +8.7Globalstar GSAT ... ... ...dd 2.21 .44 2411 .46 -64.6GlobantSA GLOB ... ... 58 57.57 34.82 225 56.34 +21.3GlobusMed GMED ... ... 43 57.55 27.79 116 50.82 +23.6Glowpoint GLOW ... ... ...dd .65 .15 292 .19 -47.2GoDaddy n GDDY ... ... ...cc 75.18 40.78 877 71.71 +42.6GolLinhs s GOL ... ... ... 14.48 4.42 400 5.38 -38.6GoldFLtd GFI .02e .6 ... 4.70 3.33 2017 3.52 -18.1GoldResrc GORO .02 .3 85 6.92 3.37 305 6.81 +54.8GoldStdV g GSV ... ... ... 2.01 1.15 171 1.37 -21.7Goldcrp g GG .24 1.7 19 15.55 11.64 3262 13.92 +9.0GoldenMin AUMN ... ... ... .65 .29 94 .31 -27.5GoldStr g GSS ... ... 6 .92 .56 551 .67 -24.6GldFld GV ... ... 11 6.38 3.60 17 4.25 -13.3GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 104 25.99 -2.0GS BDC n GSBD 1.80 8.6 11 23.20 18.78 100 20.96 -5.5GS ActbtInt GSIE ... ... ...q 32.48 27.37 67 29.12 -2.9GS ActEM GEM ... ... ...q 39.44 30.95 46 32.81 -8.4GS ActEur GSEU .60e ... ... 33.94 29.45 3 30.44 -4.0GS ActJpn GSIY ... ... ... 36.02 29.67 32.33 -3.9GS US LgC GSEW ... ... ... 46.27 40.58 0 44.06 +1.3GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.12 -2.8GS CpBd n GIGB ... ... ... 50.44 47.71 10 47.87 -4.7GS ActLgC GSLC ... ... ...q 57.42 47.74 106 54.65 +2.4GS 0-1Yr n GBIL ... ... ... 105.09 99.91 45 100.02 GS Indus n GVIP ... ... ... 57.97 47.74 8 55.34 +4.5GS SCap n GSSC ... ... ... 48.61 39.39 7 47.25 +9.1GSCI37 GSC ... ... ...q 28.00 17.55 26.84 +11.9GoldmanS GS 3.20f 1.5 21 275.31 214.64 1199 220.38 -13.5GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 42 27.46 -3.9GoldS pfN GSpN ... ... ... 28.34 25.95 28 26.74 -4.0GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 12 26.48 +2.3GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 12 24.29 +6.8GoldS pfA GSpA .96 4.0 ... 24.46 21.25 41 23.93 +6.1GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 61 23.41 +3.6GS MLPEn GER .64 10.4 ...q 7.48 5.25 237 6.17 +.3GS MLPInc GMZ 1.38 15.2 ... 10.33 7.55 87 9.07 +1.5GoodrPet n GDP ... ... ... 15.75 8.20 24 12.32 +12.9GormanR GRC .50 1.4 31 35.88 25.06 24 35.03 +12.2vjGrace GRA .96 1.3 21 77.37 58.48 338 73.17 +4.3Graco s GGG .53 1.2 14 49.69 34.89 338 44.91 -.7GrahamCp GHM .36 1.4 19 27.51 17.97 3 26.18 +25.1 GrahamH s GHC 5.32f .9 22 625.45 536.90 11 597.20 +7.0Graingr GWW 5.44f 1.8 26 322.34 155.00 672 297.76 +26.0Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.36 -5.8GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 2587 27.32 +2.5GranTrra g GTE ... ... ...dd 3.60 1.93 817 3.42 +26.7GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 47.05 202 55.48 -12.5GranitPnt n GPMT 1.60f 8.8 55 19.30 16.15 121 18.26 +2.9GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 41.00 +4.9Gran Gld n BAR ... ... ... 142.87 123.68 6 125.11 -4.0GranCom n COMB ... ... ... 27.39 24.80 7 25.62 -2.1GranSP n COMG ... ... ... 32.29 24.96 0 30.02 +8.4GrphTInt n EAF ... ... ... 20.75 14.44 310 17.51 +13.0GraphPkg GPK .30 2.1 15 16.74 12.65 863 14.60 -5.5GrayTelev GTN ... ... 9 17.80 10.70 682 15.85 -5.4GrayTvA GTN/A ... ... 22 15.75 9.50 14.80 +3.1GrtAjax n AJX 1.20 9.1 8 15.40 12.27 35 13.19 -4.6GrtAjx24 n AJXA ... ... ... 26.80 24.54 5 24.91 -1.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 938 1.13 -12.4GrtWstBcp GWB 1.00f 2.4 17 46.03 33.27 71 42.18 +6.0GreenDot GDOT ... ... 39 79.12 37.95 260 75.00 +24.5GreenTrH n GHG ... ... ...cc 25.10 10.75 84 17.89 +38.1sGreenbCos GBX .92f 1.7 11 54.46 41.45 546 53.25 -.1Greenhill GHL .20 .7 ...dd 29.85 13.80 141 28.55 +46.4Greif A GEF 1.68 3.2 17 65.60 47.97 106 52.12 -14.0Greif B GEF/B 2.51e 4.4 13 71.95 52.50 4 56.80 -18.1Griffon GFF .28f 1.6 19 24.50 17.00 136 17.95 -11.8Group1 GPI 1.00 1.5 9 84.47 51.62 170 66.51 -6.3GrubHub GRUB ... ... ...cc 120.07 42.42 696 105.33 +46.7GAeroPac PAC 2.78e 2.9 ... 119.87 82.19 42 95.87 -6.7GpoASur ASR 3.31e ... ... 229.45 152.41 27 160.61 -12.0GpoAvalAc AVAL .40 4.8 ... 9.51 8.01 121 8.34 -1.9GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 11 8.99 -3.9GpSuprvi n SUPV ... ... ... 33.85 9.99 1196 12.38 -57.8GpTelevisa TV ... ... ... 27.37 14.20 578 18.86 +1.0GuangRy GSH .63e 2.3 ... 37.43 24.78 1 27.29 -18.3Guess GES .90 4.1 ...cc 26.15 11.48 352 21.91 +29.8GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 18 21.73 -4.4Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.88 21.08 22 21.94 GuggChina YAO .54e 1.5 ...q 39.91 29.66 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 93.48 109.46 +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 31.66 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 97.66 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.3 ...q 9.42 7.72 102 8.49 -4.6GugChinTc CQQQ .60e 1.0 ...q 67.24 46.41 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 16.42 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.77 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 25.28 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 31.88 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 21.24 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 47.08 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 59.78 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 9.9 ...q 22.19 18.80 89 22.15 +2.7Guidewire GWRE ... ... ...dd 96.19 67.89 289 89.25 +20.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 30 34.10 +19.7H -HCA Hldg HCA .35p ... 16 108.85 71.18 742 103.87 +18.2HCI Grp HCI 1.50f 3.6 ...dd 49.12 27.11 38 41.79 +39.8HCP Inc HCP 1.48 5.7 14 32.65 21.48 2508 25.85 -.9HDFC Bk HDB .37e .4 ... 110.77 87.10 392 104.53 +2.8HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 2 26.39 -.3HFF Inc HF 1.80e ... 15 51.74 32.99 101 34.22 -29.6HMG HMG ... ... ...dd 16.33 8.94 14.02 +12.2HNI Corp HNI 1.18f 3.1 19 43.42 31.16 81 38.43 -.4HP Inc HPQ .56f 2.5 8 24.75 17.10 3612 22.59 +7.5HRG Grp HRG ... ... ...dd 19.19 9.42 914 13.59 -19.8HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1328 46.73 -9.5HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 86 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 ... ... 84 96.84 38.47 300 90.82 +56.4HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.91 3549 4.13 -45.4Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 4649 44.53 -8.9HamBchBr HBB .34 1.2 ... 41.00 20.97 12 28.90 +12.5HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 14 37.68 -4.2HanJS JHS .87e 6.5 ...q 15.12 12.97 17 13.35 -10.1HanJI JHI 1.45e 9.1 ...q 18.85 15.85 16 15.93 -9.0HanPrmDv PDT 1.08a 6.5 ...q 17.33 14.50 79 16.59 -3.2HanPfEq HPI 1.68 7.6 ...q 22.58 19.73 23 21.99 +2.7HanPfd2 HPF 1.68 7.8 ...q 22.71 19.39 16 21.46 -.1HanPfd3 HPS 1.47 7.8 ...q 19.48 16.80 40 18.70 -.3HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 46 23.51 -4.7Hanesbds s HBI .60 2.7 11 25.73 16.38 2087 22.12 +5.8HannArms HASI 1.32 6.8 35 25.28 17.33 183 19.46 -19.1HanoverIns THG 2.16 1.8 65 123.43 87.49 98 120.10 +11.1HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 2 25.70 +1.5HarleyD HOG 1.48 3.5 13 56.50 39.34 1254 42.28 -16.9HarmonyG HMY .05 ... ... 2.53 1.52 2975 1.65 -11.8HarrisCorp HRS 2.28 1.6 26 170.54 109.08 379 145.76 +2.9Harsco HSC .20m .9 55 26.75 15.05 407 21.55 +15.5HarteHk rs HHS ... ... ... 12.16 7.27 1 10.99 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 6.6 ... 31.65 28.57 33 29.73 +1.6HartfdFn HIG 1.00 1.9 18 59.20 49.67 703 51.57 -8.4HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 60 21.40 -5.5HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.5 24 38.72 31.71 383 35.24 -2.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 101 5.93 -.3HlthcrRlty HR 1.20 4.1 47 34.71 26.09 773 29.30 -8.8HlthcreTr HTA 1.22 4.5 52 31.87 24.06 926 26.97 -10.2HeclaM HL .01e .3 ...dd 5.58 3.25 2031 3.56 -10.3HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 53.03 +.1Heico s HEI .13 ... ... 97.32 58.64 198 73.06 Heico A s HEI/A ... ... 48 79.00 50.76 119 61.60 HelixEn HLX ... ... 3 8.87 5.07 456 8.06 +6.9HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 482 63.93 -1.1Hemisphrx rs HEB ... ... ... .74 .28 263 .30 -12.1HennCap n HCAC ... ... ... 11.00 8.97 10.15 +3.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.15 +7.5Herbalif s HLF ... ... 23 56.75 30.36 1133 53.26 HercHld n HRI ... ... ... 72.99 35.89 48 54.84 -12.4HercTGC HTGC 1.24 9.6 13q 13.97 11.55 298 12.89 -1.8HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 1 25.32 -1.2HeritageIns HRTG .24 1.4 58 19.15 8.85 61 16.72 -7.2Hersha pfC HTpC 1.72 7.0 ... 26.28 23.82 1 24.67 -1.9Hersha rs HT 1.12 5.1 16 21.88 16.60 224 21.82 +25.4Hersha pfD HTpD 1.63 6.7 ... 25.94 22.61 5 24.10 -2.3Hersha pfE HTpE ... ... ... 26.40 22.66 6 23.94 -3.2Hershey HSY 2.62 2.8 20 115.82 89.10 635 92.77 -18.3HertzGl HTZ ... ... ... 27.27 10.72 1886 15.44 -30.1Hess HES 1.00 1.5 ...dd 68.40 37.25 1710 65.96 +39.0Hess pfA HESpA ... ... ... 76.73 48.24 6 74.17 +28.1HessMidP n HESM 1.33f 6.5 19 23.34 18.32 37 20.44 +3.2HP Ent n HPE .56f 3.8 12 19.48 12.72 4730 14.77 +2.9Hexcel HXL .50 .7 24 73.42 50.50 135 67.05 +8.4Hi-Crush HCLP 1.05e 8.9 13 14.85 7.25 525 11.75 +9.8HighPtRs HPR ... ... ...dd 7.60 2.66 667 6.04 +17.7HighlFlR n HFRO ... ... ... 16.60 15.00 98 15.51 +.1HighwdPrp HIW 1.85 3.6 22 53.34 41.34 513 51.09 +.4Hill Intl HIL ... ... ...dd 6.08 4.25 23 5.90 +8.3Hill-Rom HRC .80 .9 23 94.63 71.91 158 86.94 +3.1HillenInc HI .83 1.8 23 49.35 34.65 79 47.40 +6.0HillmCT pf HLMp 2.90 9.5 ... 36.95 26.41 2 30.40 -11.5HilltopH HTH .28 1.3 11 28.32 21.47 95 22.19 -12.4HilGrVa n HGV ... ... ... 47.75 32.20 314 34.43 -17.9Hilton HLT .60 .8 40 88.11 60.54 1719 79.45 -.5HoeghLP HMLP 1.72 9.4 11 20.00 15.33 42 18.25 -2.1Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 21 25.52 -5.2HollyEngy HEP 2.62f 9.3 13 36.05 26.09 87 28.08 -13.6HollyFront HFC 1.32 1.9 17 83.28 25.97 2203 69.04 +34.8HomeDp HD 4.12 2.1 25 207.61 144.25 1607 193.62 +2.2Honda HMC .84e 2.9 ... 37.29 27.05 263 28.90 -15.2HonwllIntl HON 2.98 2.1 64 165.13 133.20 1243 144.94 -5.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 70 45.95 +4.2 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 4 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 59

HorizGbl n HZN ... ... 30 19.26 5.13 374 6.36 -54.6HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.45 +.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 1 49.66 -1.3HorGKWld KLDW ... ... ...q 35.73 30.14 28 33.52 +.1HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 15 19.88 -7.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.95 +3.0Hormel s HRL .75 2.0 22 38.00 29.75 1416 36.82 +1.2Hornbeck HOS ... ... ...dd 4.87 2.07 189 3.96 +27.3HostHotls HST 1.00a 4.8 18 22.47 17.26 4513 21.02 +5.9HoulihnL n HLI 1.08 2.1 20 52.86 34.41 96 51.19 +12.7HstnAEn HUSA ... ... ... .94 .22 3004 .28 -16.7HovnanE HOV ... ... ...dd 3.41 1.55 533 1.67 -50.1HHughes HHC ... ... 29 140.38 114.28 145 136.83 +4.2HuanPwr HNP 2.45e 9.1 ... 30.60 23.64 56 26.88 +7.5Hubbell HUBB 3.08 2.8 21 149.03 100.55 446 108.19 -20.1HubSpot HUBS ... ... ...dd 143.00 63.00 177 127.20 +43.9HudBayM g HBM .02 ... 8 10.25 5.25 248 5.40 -38.6HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.8 28 36.06 28.25 402 35.20 +2.8HugotnR HGT .09e 13.8 2 1.95 .55 50 .65 -53.6Humana HUM 2.00f .7 25 309.19 229.84 345 300.85 +21.3HuntCoFn HCFT .40m 11.4 5 4.98 2.55 83 3.47 -13.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.98 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 69 40.13 +4.6HuntgtnEco HECO .47e .2 ...q 44.87 39.67 41.52 -.4HuntgtnIng HII 2.88 1.3 20 276.69 185.92 137 216.78 -8.0Huntsmn HUN .65 2.2 10 36.09 24.51 938 29.17 -12.4Huya n HUYA ... ... ... 50.82 15.25 3731 31.15 +94.0Hyatt H .60 .8 37 84.89 54.38 695 77.95 +6.0HysterYale HY 1.21 1.9 17 93.90 62.62 8 64.59 -24.2I -IAMGld g IAG 1.52f 25.2 ...cc 7.25 4.80 1984 6.03 +3.4ICICI Bk IBN .16e 2.0 ... 11.26 7.75 3578 8.01 -17.7IDT Cp IDT 1.00f 17.6 ...dd 16.48 4.87 146 5.68 -46.4IEC Elec IEC ... ... ...cc 6.80 3.42 118 5.92 +43.7ING ING .14e 1.0 ... 20.58 14.14 1229 14.32 -22.4ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 40 25.85 +1.2sING 6.375 ISF 1.59 6.0 ... 26.31 25.40 44 26.35 +2.5ION Geo rs IO ... ... ...dd 32.45 3.20 186 24.55 +24.3iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.80 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.31 70 30.35 -.3IQ Hedge MCRO ... ... ...q 27.20 25.64 26.14 -1.5IQ HdgLgS QLS ... ... ...q 24.53 20.86 1 21.84 -.3IQ Ch SC n CSML ... ... ... 29.96 23.89 18 28.91 +3.1IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.32 +2.0IQ HiYlVl n HYLV ... ... ... 25.58 22.89 23.91 -4.9IQ CorePl n AGGP ... ... ... 20.27 18.67 47 19.14 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 2 18.72 -4.3IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 1 23.72 -2.8IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.03 -6.8IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 19.43 -4.5IQ 50HIntl HFXI ... ... ...q 22.80 20.00 30 20.85 -3.7IQ RealRtn CPI ... ... ...q 27.90 27.17 14 27.75 +1.2IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 40 26.81 +1.9IQMrgArb MNA ... ... ...q 31.92 30.25 192 30.92 -.4IQ AustSC KROO .88e 4.4 ...q 20.49 16.56 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 2 32.44 -7.1IQGblOilSC 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 1 27.33 -4.3IQVIA Hldg IQV ... ... 12 110.67 87.45 926 100.61 +2.8IRSA IRS ... ... ... 32.97 16.51 47 18.09 -38.9iShGold IAU ... ... ...q 13.11 11.61 10912 12.01 -4.0iShGSCI GSG ... ... ...q 18.31 13.65 307 17.66 +8.5iSAstla EWA 1.01e 4.5 ...q 24.19 21.37 1216 22.43 -3.2iSAstria EWO .37e 1.7 ...q 27.41 21.20 176 22.31 -9.5iShBelg EWK .51e 2.6 ...q 23.00 19.33 9 19.65 -6.5iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 15800 32.55 -19.5iShCanada EWC .48e 1.7 ...q 30.60 26.48 1418 28.44 -4.0iShEMU EZU .86e 2.1 ...q 47.13 40.12 4774 40.96 -5.6iSFrance EWQ .58e 1.9 ...q 33.73 28.51 2004 30.48 -2.4iShGerm EWG .60e 2.0 ...q 35.87 29.32 3682 29.93 -9.4iSh HK EWH .61e 2.6 ...q 26.93 23.03 3814 23.89 -6.0tiSh SKor EWY .65e 1.0 ...q 79.07 65.67 1945 65.74 -12.3iShMexico EWW .78e 1.6 ...q 57.82 43.55 3899 47.36 -3.9iShNeth EWN .66e 2.2 ...q 34.09 28.77 196 30.37 -4.3iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.87 133 45.56 -4.7iShSoAfr EZA 1.02e 1.8 ...q 76.53 53.17 526 57.41 -18.0iShSpain EWP .99e 3.2 ...q 36.38 29.62 344 30.48 -7.0iSSwedn EWD .76e 2.5 ...q 36.71 29.81 123 30.66 -9.6iShSwitz EWL .75e 2.3 ...q 37.84 31.94 218 32.68 -8.2iShFrntr100 FM .30e 1.1 ...q 36.19 27.95 126 28.32 -14.5iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 6 48.67 -3.5iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 2 51.88 -4.7iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 3 48.15 -5.9iShEMkHY EMHY 3.98 8.7 ...q 51.12 44.85 75 45.82 -8.3iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 1 44.67 -10.8iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.46 60 39.13 -6.5iShGblSilv SLVP .29e 2.8 ...q 12.00 9.34 11 10.29 -5.0iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 1 22.94 +6.5iShGblAgri VEGI .55e 1.9 ...q 31.00 26.53 5 28.27 -3.7iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 87 86.95 -1.3iShEMktSC EEMS .89e 1.9 ...q 57.36 46.39 18 47.16 -11.2iShEMkBd LEMB .42e .9 ...q 50.78 43.94 33 44.35 -8.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 76 82.97 -1.6iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 191 57.43 -5.5iShJpnSC SCJ 1.81e 2.4 ...q 85.34 68.50 21 75.90 -4.9iShThai THD 1.88e 2.3 ...q 103.71 76.79 165 83.04 -10.2iShIsrael EIS .81e 1.6 ...q 55.29 46.67 21 52.09 +1.6iShChile ECH .71e 1.5 ...q 56.53 41.68 457 46.30 -11.2iShBRIC BKF .54e 1.3 ...q 50.94 37.24 13 41.62 -6.5iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 12 56.36 +1.7iShSilver SLV ... ... ...q 17.14 14.44 4604 15.03 -6.0iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.40 262 119.39 +.6iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 7 101.07 -4.3iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7iShMrnLG JKE 1.20e .7 ...q 179.35 138.04 35 173.54 +10.9iShMrnLC JKD 2.24e 1.5 ...q 167.90 145.63 15 153.83 -3.2iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 30 12.48 -23.4iShIntlPfd IPFF .96e 5.6 ...q 19.76 17.15 8 17.20 -7.8iShSPTUS s ITOT ... ... ...q 65.40 55.04 587 62.51 +2.2iShSTNtMu SUB .86 .8 ...q 106.40 104.31 35 104.95 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 13 111.22 -1.7iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 996 112.72 -1.2iShChinaLC FXI .87e 2.1 ...q 54.00 39.32 12392 42.08 -8.9iShTransp IYT 1.70e .9 ...q 206.73 162.38 140 186.66 -2.6iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 2 49.78 -1.5iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.96 1366 272.73 +1.4iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 4 184.29 -.7iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2425 106.21 -2.9iShEMkts EEM .59e 1.4 ...q 52.08 40.95 28637 42.92 -8.9iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 2518 114.66 -5.7iSKokusai TOK 1.60e 2.5 ...q 69.65 59.38 6 64.15 -.8iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 540 24.59 -2.0iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 11 54.38 -10.2iShGblTech IXN 1.10e .7 ...q 173.28 129.32 76 163.35 +6.3iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 5 50.53 -4.4iSMrnMCG JKH .59e .3 ...q 226.90 180.50 2 220.15 +8.7tiShIndones EIDO .35e 1.6 ...q 30.61 22.05 852 21.96 -22.8iSSP500Gr IVW 2.03e 1.3 ...q 168.27 135.80 413 162.33 +6.3iShNYMun s NYF ... ... ...q 56.36 54.26 8 54.71 -1.9iShGblHcr s IXJ ... ... ...q 61.56 53.45 16 56.61 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 11 63.92 -8.6iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 109 83.34 +.5iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 66 37.19 +4.6iShCalMn s CMF ... ... ...q 59.75 57.68 23 58.53 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 90 50.23 -2.0iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 83.92 +.1iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 672 43.11 -4.7iShNANatR IGE .85e 2.3 ...q 38.33 30.59 120 36.62 +3.3iSh JPXNik JPXN ... ... ... 70.78 57.37 1 61.58 -5.2iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 80 82.34 -1.5iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1491 29.97 -12.3iShUSAMo MTUM .81e .7 ...q 114.69 88.89 797 109.27 +6.0iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 4 159.98 +.3iShPhilpns EPHE .20e .7 ...q 40.19 28.80 162 30.18 -22.3iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 475 110.04 -3.7iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 247 109.00 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 3 43.04 -1.3iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 5 50.53 -3.6iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.34 23 37.94 -4.0iShAsia50 AIA 1.02e 1.7 ...q 72.96 56.26 48 61.75 -6.5iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 3808 122.00 -3.8iSRTop200G IWY .82e 1.1 ...q 80.46 63.67 25 77.88 +6.5iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 3 62.45 +1.6iShIntSelDv IDV 1.51e 4.4 ...q 35.93 31.67 389 32.05 -5.1iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 14916 66.56 -5.3iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.98 6 60.50 -5.9iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 374 88.08 -1.2iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 5 60.14 -7.2iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 375 126.65 +5.0iShNorC bt ENOR .58e 2.1 ...q 29.21 21.95 20 27.59 +7.0iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 122 211.46 +1.6iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 3 180.34 +3.6iShIreland EIRL .55e 1.2 ...q 50.12 42.90 18 46.98 -2.1iSCorSPMid IJH 1.89e 1.0 ...q 201.14 168.25 902 195.36 +2.9iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 36 58.07 -8.1iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 10099 84.79 -2.8iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 3 40.48 +2.7iShSft IGV .12e .1 ...q 193.77 134.79 307 184.53 +19.4iShCorUS n FTY ... ... ... 51.01 43.20 103 49.22 -.8iShDenC bt EDEN .81e 1.3 ...q 71.11 62.54 13 64.33 -4.8iShNetw IGN .25e .5 ...q 55.29 44.16 6 52.31 +7.9iShNATch IGM .73e .4 ...q 201.77 143.13 35 192.61 +14.1iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 17 63.21 +1.6iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 6 25.36 +.2iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 71 99.88 -1.4iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 79 100.72 +2.5iShGbl100 s IOO ... ... ...q 49.47 41.97 30 45.74 -.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 22 25.39 iShConsSv IYC 1.50e .8 ...q 200.56 160.53 47 193.33 +7.9iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.50 -3.0iShIndia bt INDA .24e .7 ...q 38.21 32.16 2210 33.16 -8.1iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1002 120.54 -3.1iSMrnSCG JKK .87e .4 ...q 211.03 156.02 10 199.61 +11.2iShPoland EPOL .42e 1.9 ...q 30.19 21.30 158 21.89 -19.2iSMCGth IJK 1.88e .8 ...q 233.09 190.88 104 225.51 +4.5iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 42 107.64 -1.9iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1262 143.12 +6.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 23 41.97 -20.2iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 375 151.12 +1.7iSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 433 132.58 +5.4iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 647 206.62 +10.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 33 131.47 -3.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1330 50.87 +.1iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 13552 164.96 +8.2iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 168 85.06 -5.6iShChina MCHI .61e 1.0 ...q 76.72 54.14 2339 63.54 -4.5iSEafeMnV EFAV 2.81e 4.0 ...q 76.51 68.11 419 70.67 -3.2iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 92 161.64 +2.2iSGblMatl MXI 1.02e 1.5 ...q 75.19 59.67 116 66.72 -4.8iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 154 133.31 +.3iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1095 53.29 +1.0 iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 2 153.11 +.6iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 55 162.51 +1.5iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 6 49.42 -.2iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 173 27.74 -5.7iShTech IYW 1.20e .7 ...q 187.31 138.25 153 178.02 +9.4iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 1 87.82 -5.4iShGblCSt s KXI ... ... ...q 54.58 47.79 81 48.98 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 7060 80.70 -.4iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 3 114.57 +4.7iSh0-5Tips STIP ... ... ...q 100.84 99.16 136 99.37 -.5iShHmCnst ITB .09e .2 ...q 46.56 33.10 1171 38.28 -12.4iShInds IYJ 1.65e 1.2 ...q 158.32 129.07 117 143.45 -2.7iShAerosp ITA 1.31e .7 ...q 207.47 157.80 189 193.02 +2.6iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 49 179.31 +2.9iShFinSv IYG 1.21e .9 ...q 142.14 110.22 28 128.88 -1.2iShRegBks IAT .61e 1.2 ...q 54.74 41.83 65 49.23 -.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 61.71 -7.3iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 204 117.01 -2.0iShBroker IAI .65e 1.0 ...q 70.58 51.86 14 63.80 +1.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 768 41.60 +4.9iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 9 112.27 +1.1iShCrSPS s IJR ... ... ...q 86.70 66.77 3012 84.54 +10.1iShMedDev IHI 1.57e .8 ...q 206.75 160.37 129 201.37 +16.1iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 8 117.39 -7.4iShHltcPrv IHF .24e .1 ...q 182.86 139.65 14 177.66 +13.3iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 967 59.55 -5.6iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 6 152.34 -1.3iShBasM IYM 1.42e 1.4 ...q 108.32 89.10 31 98.16 -4.0iShPeru EPU .70e 1.8 ...q 44.95 33.64 75 38.79 -5.3iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.28 3975 62.89 -4.8iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 24 35.85 -.2iShDJ US IYY 2.01e 1.5 ...q 143.07 120.52 11 136.01 +1.8iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 76 73.74 +13.5iShAggrAllo AOA .98e 1.9 ...q 56.94 51.02 37 52.65 -2.3iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 561 44.65 -5.5iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 42 43.91 -2.2iSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 25 106.90 +11.7iShModAllo AOM .71e 1.9 ...q 39.05 36.79 44 37.20 -2.2iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 10 24.40 -5.5iSMsciVal EFV 1.66e 3.3 ...q 59.57 50.57 259 51.04 -7.6iSSCVal IJS 1.73e 1.0 ...q 169.45 132.50 207 165.18 +7.6iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 26 33.73 -2.7iShEafeGr EFG 1.37e 1.8 ...q 85.81 72.88 100 78.18 -3.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 0 23.51 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 4 25.67 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 10 25.87 -.8iStar STAR ... ... 4 12.26 9.75 279 10.96 -3.0iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 1 25.37 iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 24.97 -2.2iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.98 -.8ITT Inc ITT .54 1.0 17 57.62 38.66 498 51.90 -2.8iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 82 93.12 +1.9IDEX IEX 1.72 1.3 30 150.72 110.25 181 135.44 +2.6iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 790 139.23 -16.6Imax Corp IMAX ... ... ...cc 26.70 17.58 281 21.60 -6.7ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 234 .26 -19.3ImpacMtg IMH ... ... 4 15.69 7.18 23 9.38 -7.7ImpOil g IMO .57 1.7 66 33.55 25.91 259 33.00 +5.8IncOpR IOR ... ... 29 14.25 8.51 13.35 +20.5IndCDrillg ICD ... ... ...dd 5.48 2.72 70 4.38 +10.1IndepHld IHC .25f .7 12 39.85 20.53 4 34.35 +25.1IndepRT IRT .78a 7.6 21 10.63 8.26 417 10.30 +2.1IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 34 24.27 -7.1IndiaGCap IGC ... ... ...dd 1.63 .30 174 .49 -51.3IndoTel s TLK .67 ... ... 36.19 23.66 248 25.67 -20.3IndBach IBA .87e 1.5 ... 67.61 53.00 5 57.93 +1.1sInfosys INFY .40e 2.0 18 19.65 13.88 3939 19.69 +21.4InfrREIT n HIFR 1.00 4.5 18 23.22 17.60 60 22.17 +19.3sInfuSystem INFU ... ... ...dd 3.55 1.65 43 3.60 +56.5IngerRd IR 2.12f 2.4 21 97.67 79.63 1014 89.94 +.8Ingevity NGVT ... ... ... 84.87 55.07 71 80.77 +14.6Ingredion INGR 2.40 2.2 15 146.28 107.77 257 109.74 -21.5InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 97 35.98 +11.4InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 28.46 +1.9Innsuites IHT .01 .7 ...dd 3.70 1.23 2 1.41 -19.4Inphi IPHI ... ... 17 44.25 23.65 229 33.04 -9.7InsightS n INSI .80 4.3 ... 21.10 18.04 4 18.72 -5.9Insperity s NSP ... ... 32 101.90 34.88 155 96.25 +67.8InsprMed n INSP ... ... ... 41.01 22.50 73 36.80 +47.3InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 29 79.40 50.95 169 54.45 -28.3Instructre n INST ... ... ...dd 46.95 28.50 78 43.50 +31.4IntegerHl ITGR ... ... ...dd 67.91 40.01 77 65.70 +45.0Intellichk IDN ... ... ...dd 3.95 1.50 7 2.13 -16.8IntellgSys INS ... ... ...dd 9.90 3.50 2 8.99 +97.1Intelsat I ... ... ... 21.05 2.44 1002 16.84 +396.8InterXion INXN ... ... ... 67.19 44.03 289 62.11 +5.4IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1141 72.59 +2.9IntCtlHtls IHG ... ... ... 69.23 49.03 105 62.25 -2.0IBM IBM 6.28f 4.5 10 171.13 137.45 1958 139.57 -9.0IntFlav IFF 2.76f 2.2 31 157.40 122.11 283 122.95 -19.4IntlGmeT n IGT .80 3.5 ... 31.00 17.92 871 22.90 -13.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 1165 51.61 -10.9IntlSeaw n INSW ... ... ... 24.78 15.23 63 23.47 +27.1IntTower g THM ... ... ...dd .78 .29 89 .55 +27.2Interpublic IPG .84 3.8 15 26.01 18.30 3534 22.33 +10.8IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 4 25.18 -1.2inTestCorp INTT ... ... 18 10.25 5.75 15 7.20 -16.8IntPotash IPI ... ... ...dd 5.31 2.24 362 4.06 -14.7Intrexon XON ... ... ...dd 25.30 10.26 695 14.29 +24.0Inuvo INUV ... ... ...dd 1.24 .68 72 .75 -7.4Invacare IVC .05 .3 ...dd 20.00 12.30 91 18.60 +10.4Invesco24 n IHTA ... ... ... 10.33 8.28 1 9.18 -11.0InvHiIn23 n IHIT ... ... ... 10.32 9.53 11 9.98 +1.9InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 44 10.69 -6.1Inv Bond VBF .83a 4.7 ...q 20.29 17.47 10 17.77 -10.7InvCAVal VCV .79 6.7 ...q 13.20 11.53 54 11.82 -6.0InvDynCrd VTA .90 7.8 ...q 12.10 11.33 105 11.60 -.9PSAerDef PPA .50e .9 ...q 59.40 46.08 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 35.72 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 85.49 101.61 +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 38.23 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 34.57 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 25.93 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 30.36 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 13.45 9 13.46 -8.5Invsco iim IIM .84 5.9 ...q 15.47 13.64 37 14.22 -4.6Invesco IVZ 1.16 4.4 11 38.43 26.16 1767 26.45 -27.6InvMtgCap IVR 1.68 10.4 7 18.86 15.15 665 16.23 -9.0InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 5 25.19 +.7InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 7 25.91 +.6InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 21 25.00 Invsco oia OIA .39 5.2 ...q 8.25 7.34 56 7.61 -4.9InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 42 11.79 -4.9InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 27 11.85 -5.2InvPAVal VPV .79 6.6 ...q 12.68 11.54 26 11.97 -1.5Invsco iqi IQI .76 6.3 ...q 13.04 11.70 40 12.02 -3.9InvSrInco VVR .31 7.3 ...q 4.60 4.26 265 4.27 -2.7InvTrIG VGM .88 7.1 ...q 13.80 12.09 54 12.42 -5.8InvTrNY VTN .85 6.6 ...q 14.00 12.61 12 12.81 -6.6InvTech ITG .28 1.3 ...dd 23.96 17.63 129 21.30 +10.6InvRlEst IRET .28 5.0 6 5.99 4.05 286 5.61 +12.4InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 0 24.60 -5.4Invitae n NVTA ... ... ...dd 10.44 4.35 216 7.57 -16.6InvitHm n INVH .44 1.9 ... 24.30 20.25 916 23.07 -2.1iPBetaCmd BCM ... ... ...q 32.00 25.55 2 29.68 +1.5iPS&PWtd SBV ... ... ...q 26.59 20.85 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 13.42 20.97 +18.4iPBetaNGs 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 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6 iPBetaEgy 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 6.2 31 41.52 30.78 835 35.56 -5.8iShItaly rs EWI ... ... ...q 34.45 27.76 580 28.97 -4.8iShJapan rs EWJ ... ... ...q 64.71 52.81 5659 56.92 -5.0iSMlasia rs EWM ... ... ...q 36.56 30.46 614 30.68 -6.9iShSing rs EWS ... ... ...q 28.35 23.36 2183 23.47 -9.5iSTaiwn rs EWT ... ... ...q 39.36 35.01 2507 35.57 -1.8iSh UK rs EWU ... ... ...q 38.05 32.87 868 34.48 -3.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 219 49.54 -1.4iShCmdOpT CMDT ... ... ...q 41.95 34.63 36.37 -2.2iShCvBd ICVT .67e ... ...q 60.09 51.90 6 57.58 +4.5iShCorEM IEMG .95e 1.8 ...q 62.70 49.53 10244 51.92 -8.8iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.34 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.35 -4.2iShColomC ICOL .43e 2.8 ...q 16.51 13.45 20 15.23 +5.5iShEnhBd n IGEB ... ... ... 50.77 47.60 1 47.86 -4.9iShDefBd n HYDB ... ... ... 51.96 48.94 0 48.99 -3.4iShFSIntSC ISCF .12p ... ...q 34.73 27.98 5 31.21 -3.8iShRs2500 n SMMD ... ... ... 47.19 38.87 0 45.90 +5.1iShFacSIntl INTF .17p ... ...q 31.21 26.14 227 27.36 -5.2iShArgGl n AGT ... ... ... 32.94 22.40 3 23.20 -23.1iShFS USA LRGF .19e ... ...q 33.93 28.60 1563 31.92 +.4iShFSUsaSC SMLF .23e ... ...q 43.45 34.88 94 42.31 +7.1iShFacSGbl ACWF .11p ... ...q 34.07 27.11 2 29.84 -2.7iSh iBd23 n IBML ... ... ... 25.96 24.64 11 25.00 -.9iSh IntDv n IDEV ... ... ... 62.47 53.10 7 55.46 -5.2iShMgRE rs REM ... ... ...q 47.64 39.80 119 44.21 -2.2iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 283 46.38 -1.6iShDvlValu IVLU ... ... ...q 28.44 24.09 38 24.85 -6.0iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.76 -3.9iShSaudi KSA ... ... ... 31.99 24.69 30 30.58 +16.8iSh MinVl n SMMV ... ... ... 31.76 27.25 37 31.49 +7.9iShIntDevM IMTM .30p ... ...q 33.00 27.90 25 29.33 -3.9iShIntDevQ IQLT .55p ... ...q 31.40 27.21 31 28.68 -3.3iShLwCarb CRBN .94p ... ...q 125.97 106.96 7 114.32 -2.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 26.46 -6.6iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 17 25.20 -4.9iShMsciChA CNYA ... ... ... 35.68 26.36 14 26.58 -17.0iSh IntDvGr IGRO ... ... ... 62.04 53.77 2 54.76 -7.8iShMultiTc TCHF ... ... ... 43.01 34.12 0 41.50 +7.0iShMultInd INDF ... ... ... 33.67 29.24 30.41 -4.6iShMultHl HCRF ... ... ... 35.18 29.11 89 33.10 +4.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 21 25.37 +.1iShMultMat MATF ... ... ... 36.19 30.14 32.01 -6.4iSh MultFin FNCF ... ... ... 37.85 30.16 0 33.24 -6.0iShMultiEn ERGF ... ... ... 30.71 23.28 3 29.30 +3.5iShIntHdHi HYGH 4.56 5.1 ...q 92.42 88.33 16 90.15 -.8iShCHAust 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 31.14 319 34.25 -1.5iSh 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 28.32 529 29.35 -1.5iShGblReit REET .94e 3.7 ...q 26.68 23.40 211 25.67 -1.6iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.92 -2.7iSh AdapC DEFA .48p ... ... 30.45 27.17 0 28.07 -4.5iSh AdapEu DEZU .56p ... ... 30.64 27.16 28.10 -2.3iShCoreInt IAGG ... ... ... 53.61 51.09 153 52.60 +1.1iShEurSC HEUS ... ... ...q 31.56 27.52 0 29.92 -.2iShCorePac IPAC 1.06e 1.9 ...q 63.99 53.28 84 56.84 -4.7iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 2 95.54 -1.8iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 7 26.65 +.9iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 1 66.67 -1.8iShEafeMV HEFV ... ... ...q 28.27 26.08 27.83 +.9iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 3 24.68 -2.6iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.63 -2.5iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.50 135 47.50 -5.3iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 34.83 -4.2iSh2022Mu IBMK .09e ... ...q 26.37 25.24 21 25.52 -.6iShEm exCh EMXC ... ... ... 58.49 47.58 48.01 -11.0iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 6 24.06 -3.8iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 15 25.42 iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.86 -.1iShRussia rs ERUS ... ... ...q 39.23 28.68 92 33.50 -.1iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 218 28.88 -2.7iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.90 -5.5iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 25.60 -3.1iShCHSpain HEWP .31p ... ...q 23.79 20.85 1 21.55 -2.8iShHEmBd EMBH .30e ... ...q 27.37 25.12 4 25.31 -4.6iShCHItaly HEWI .55p ... ...q 19.17 16.12 17.12 +1.7iShShMMu MEAR .27e ... ...q 50.18 49.61 8 49.82 iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 0 30.82 -.5iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.85 2 26.07 -3.0iShGbMM rs PICK ... ... ... 37.91 27.20 75 31.78 -8.2iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 29.50 +.3iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 5 50.24 iShCH UK HEWU .24p ... ...q 25.54 22.21 6 24.08 -1.0iSh ESG s ESGE ... ... ... 37.04 15.93 84 33.37 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 4 26.27 -4.1iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 62 50.06 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 285 31.37 -5.9iShCHSoK HEWY .48p ... ...q 32.01 28.50 28.70 -5.2iShFacEmg EMGF .13p ... ...q 53.84 42.30 27 45.55 -8.0iSh iBd26 n IBDR ... ... ... 24.92 22.99 50 23.30 -5.1iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 24 25.09 -.2iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 34 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 62 24.76 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 68 24.24 -3.3iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 59 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 28 23.91 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 30 23.97 -4.3iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 70 24.34 -1.9IsoRay ISR ... ... ...dd .65 .36 34 .43 +7.3IsraelChm ICL .27e 6.0 ... 4.99 3.85 52 4.49 +11.1IssuerDir ISDR .20 1.0 69 21.85 11.65 1 20.05 +9.3ItauCorpb ITCB 2.48e 16.8 71 16.34 10.28 5 14.74 +9.7ItauUnibH ITUB .32e 3.0 ... 16.98 9.92 5941 10.61 -18.3IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 59 14.30 -5.4J -JAlexHld n JAX ... ... 32 12.80 8.70 7 11.30 +16.5JJill n JILL ... ... 7 12.77 4.17 263 9.32 +19.5JBG Smth n JBGS .90 2.5 ... 38.91 30.79 240 36.54 +5.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.98 -1.2JMP Grp JMP .36 6.7 76 7.70 4.92 9 5.34 -4.6JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 0 25.47 +.7JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 78 26.45 -2.2JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 4 59.86 -4.2JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.18 66 56.90 -5.2JPMDvREm JPEM 1.31p ... ...q 64.42 52.16 40 53.59 -8.2JPM DREq JPUS .26p ... ...q 74.59 64.52 60 70.94 +.6JPM DivInt JPIH ... ... ... 30.68 27.59 0 29.66 -1.1JPMDsfEu JPEU ... ... ... 64.34 56.44 1 58.23 -3.5JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 0 25.63 -1.8JPM Qual n JQUA ... ... ... 27.51 24.85 1 26.35 +1.0JPM Mom n JMOM ... ... ... 27.78 24.95 0 26.97 +5.2JPM 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 12 25.05 -4.3JPM FutSt n JPMF ... ... ... 25.34 23.93 18 24.31 -3.3JPM UlSh n JPST ... ... ... 51.03 48.88 449 50.12 +.1JPM SCap n JPSE ... ... ... 32.53 27.03 6 31.76 +7.0JPM GlB n JPGB ... ... ... 52.89 49.61 3 49.78 -2.7JPM Evnt n JPED ... ... ... 25.96 24.55 25.92 +2.8JPM Disc n JPHY ... ... ... 52.80 49.30 8 49.48 -3.5JPM USMid JPME ... ... ... 66.84 58.25 1 65.07 +2.1JPMorgCh JPM 2.24f 2.2 15 119.33 88.08 8291 103.61 -3.1JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 57 25.55 +.7JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 87 26.35 -2.6JPMAlerian AMJ 2.29 8.8 ...q 30.74 23.17 804 26.17 -4.7JPMCh pfY JPMpF 1.53 5.7 ... 27.20 25.32 86 26.61 -.2JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 67 26.81 -.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.41 24.03 63 26.97 +.1JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 728 27.39 +4.3JacobsEng JEC .60 1.0 25 72.18 49.31 479 63.01 -4.5JaggedPk n JAG ... ... ... 16.55 10.55 984 13.02 -17.5JHardie s JHX .38e 2.3 77 18.79 13.55 4 16.58 -5.8Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 37 50.01 -.3JanusHn n JHG 1.44f 4.7 ... 41.64 30.28 555 30.43 -20.5JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 12 11.34 -4.0Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 1061 22.55 -14.9JeldWen n JELD ... ... ...dd 42.27 26.32 148 28.74 -27.0JernignC n JCAP 1.40 7.3 12 22.60 15.90 137 19.26 +1.3Jianpu n JT ... ... ... 9.49 4.75 21 6.64 +2.5JinkoSolar JKS ... ... 28 30.50 11.48 292 14.04 -41.6JBeanTch JBT .40 .4 35 122.65 84.81 102 90.80 -18.1JHMultLgC JHML .10p ... ...q 37.14 31.32 31 35.13 +1.0JH MultMdC JHMM .08p ... ...q 36.30 30.55 24 34.83 +2.1JH MultCns JHMC .07p ... ...q 33.38 27.14 2 31.82 +4.1JH MultFin JHMF .08p ... ...q 39.70 31.54 2 35.92 -2.3JH MultHltC JHMH .05p ... ...q 34.56 29.08 0 32.30 +3.7JH MultTch JHMT .09p ... ...q 47.46 35.22 1 45.33 +10.4JH MultEn JHME ... ... ... 33.93 24.30 4 32.03 +8.0JH MultMat JHMA ... ... ... 38.20 30.54 34.15 -5.0JH SmCap n JHSC ... ... ... 28.88 24.27 4 27.15 +4.0JH MultDev JHMD ... ... ... 32.58 27.75 4 28.86 -5.1JH MultUt JHMU ... ... ... 29.74 25.00 27.61 +.4JH MulCnSt JHMS ... ... ... 28.79 24.55 0 25.32 -8.7JH MultInd JHMI ... ... ... 37.55 29.96 33.97 -3.2JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 18 16.90 -2.9JH TxAdY HTY 1.28 15.0 ...q 9.74 8.27 9 8.52 -3.4JohnJn JNJ 3.60f 2.9 16 148.32 118.62 4241 122.71 -12.2JohnContl n JCI 1.04e 3.1 23 44.37 32.89 2514 33.63 -11.8JonesEngy JONE ... ... ...dd 2.21 .28 2334 .33 -69.9JonesLL JLL .82f .5 28 178.75 115.71 191 164.10 +10.2Jumei Intl JMEI ... ... 27 4.20 2.00 437 2.44 -16.4JnprNtwk JNPR .72 2.6 15 30.29 23.61 3853 27.23 -4.5Jupai n JP .40f 2.1 10 29.00 7.36 156 19.04 +3.0JustEngy g JE .41 ... 1 5.91 3.48 113 3.64 -15.2JustEn pfA JEpA ... ... ... 26.40 21.29 4 23.23 -6.6K -K12 LRN ... ... 60 18.79 12.72 57 16.83 +5.8KAR Auct KAR 1.40 2.6 19 56.75 40.27 409 54.67 +8.2KB FnclGp KB ... ... ... 63.96 44.21 189 46.42 -20.7KB Home KBH .10 .4 24 38.80 20.68 1001 26.46 -17.2KBR Inc KBR .32 1.8 13 21.70 14.40 427 17.85 -10.0KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 25.94 +2.6KKR KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 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 5 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 60

KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 44 16.74 +4.3KKR RE n KREF 1.72e ... ... 22.15 18.09 20 20.06 +.2KMG Chm KMG .12 .2 18 79.35 45.65 100 74.37 +12.5KT Corp KT ... ... ... 18.82 12.70 367 13.18 -15.6Kadant KAI .88f .9 27 114.00 74.65 20 94.80 -5.6Kadmon n KDMN ... ... ... 5.86 2.05 224 4.02 +11.0Kaman KAMN .80 1.2 33 75.08 47.66 95 68.32 +16.1KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 0 25.85 -5.1KC Southn KSU 1.44f 1.4 19 114.91 99.47 458 105.08 -.1KapStoneP KS .40 1.2 12 35.01 20.42 367 34.66 +52.8KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 8 17.71 +1.7KA EngTR KYE 1.32m 14.0 ...q 11.45 8.30 53 9.42 -6.4KA MLP KYN 1.80 9.5 ...q 20.38 14.38 231 18.95 -.5KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 0 25.25 KAMidsEn KMF 1.80m 14.0 ...q 15.56 11.36 43 12.90 -6.5KeanGrp n FRAC ... ... ... 19.83 12.40 940 12.85 -32.4Kellogg K 2.16 3.1 17 71.65 56.40 1192 69.34 +2.0KelsoTch g KIQ .03f 7.3 ... .87 .24 13 .41 -21.2Kemet KEM ... ... 5 27.35 12.65 1079 25.04 +66.3Kemper KMPR .96 1.3 23 82.53 36.35 256 75.70 +9.9Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 5 26.12 +.2Kennamtl KMT .80 2.3 22 52.52 32.23 293 35.48 -26.7KennWils KW .76 3.6 ...cc 21.55 15.95 608 21.30 +22.8KenonHld n KEN ... ... ... 33.22 12.99 1 14.54 -32.8KeyEngy KEG ... ... ... 20.28 8.20 27 16.40 +39.1Keycorp KEY .48f 2.4 14 22.40 16.28 4059 19.68 -2.4Keycorp pfI KEYpI ... ... ... 29.97 26.55 29 26.95 -6.8Keysight KEYS ... ... 45 62.41 38.51 462 59.45 +42.9KilroyR KRC 1.82f 2.4 16 77.73 62.91 347 75.25 +.8KimbRoy n KRP 1.68f 7.6 ... 23.50 15.06 9 22.00 +35.4KimbClk KMB 4.00 3.8 21 130.00 97.10 1198 104.60 -13.3Kimco KIM 1.12 6.7 17 21.24 13.16 2956 16.66 -8.2Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 3 25.07 -.5Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 13 23.79 -5.0Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 8 23.96 -4.6Kimco pfL KIMpL ... ... ... 25.99 20.01 14 22.87 -7.6KindMorg KMI .80f 4.5 25 21.25 14.69 5713 17.69 -2.1KindM pfA KMIpA ... ... ... 45.00 29.98 64 34.54 -9.0Kingsway KFS ... ... ...dd 6.20 2.65 8 2.85 -43.6Kinross g KGC ... ... 30 4.91 3.48 7510 3.84 -11.1KirbyCp KEX ... ... 35 94.05 59.25 164 83.75 +25.4sKirklLak n KL .02e ... ... 21.44 11.52 494 21.72 +41.4KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.4 6 21.57 13.87 693 17.18 -12.3KlondexM g KLDX ... ... ... 3.89 1.29 1155 2.36 -9.6KnSwftT rs KNX .24 .6 24 51.94 34.30 1100 38.29 -12.4Knoll Inc KNL .60 2.8 15 24.00 16.57 145 21.58 -6.3KnotOffsh KNOP 2.08 9.4 ... 24.00 19.15 23 22.15 +6.7Knowles KN ... ... 13 17.15 10.95 250 15.34 +4.6Kohls KSS 2.44 3.4 14 79.92 36.21 1275 72.20 +33.1Koppers KOP 1.00 2.5 11 51.80 35.18 51 39.55 -22.3KoreaElc KEP ... ... ... 20.38 14.12 175 14.23 -19.6tKoreaFd KF 4.50e ... ...q 44.64 37.31 2 37.63 -8.8KornFer KFY .40 .6 26 68.34 31.53 191 63.69 +53.9KosmosEn KOS ... ... ...dd 8.62 5.15 1286 8.03 +17.2KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.61 -2.5KrS ChIn n KWEB ... ... ... 68.39 53.99 457 58.96 +.6KranChinA KBA 9.93e ... ...q 39.22 28.46 334 28.61 -16.9KraneChCm KCNY .22e .6 ...q 37.87 33.05 27 35.13 +.1KranShFtse KEMP ... ... ...q 29.85 23.81 24.27 -8.8tKrnChEnv n KGRN ... ... ... 27.96 21.22 0 21.08 -16.7KrnOnBelt n OBOR ... ... ... 28.16 22.54 6 22.72 -11.1KrS CnTc n KEMQ ... ... ... 28.97 23.42 8 24.18 -5.3KratonCp KRA ... ... 15 53.99 31.48 80 45.65 -5.2Kroger s KR .56f 2.0 11 31.45 19.69 4640 28.70 +4.6KronosWw KRO .68 3.1 8 29.49 17.11 591 21.70 -15.8Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 6.6 11 63.10 30.70 1134 36.44 -39.5L-3 Tch LLL 3.20 1.7 19 218.71 167.12 393 193.63 -2.1LCI Inds LCII 2.40f 2.7 16 132.73 80.95 68 90.50 -30.4LG Display LPL ... ... ... 17.05 7.77 527 7.89 -42.7LGL Grp LGL ... ... 17 6.70 4.25 9 5.22 -7.1LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 78 12.99 -6.9LSB Inds LXU ... ... ...dd 11.71 4.75 151 5.48 -37.4LSC Com LKSD 1.04f 6.5 ... 21.95 11.58 165 16.05 +5.9LTC Prp LTC 2.28f 5.3 18 52.85 34.46 208 43.12 -1.0LaZBoy LZB .48 1.5 21 34.25 23.15 285 31.55 +1.1LabCp LH ... ... 21 190.36 146.68 354 179.91 +12.8LadderCap LADR 1.30f 8.2 15 16.27 12.83 290 15.87 +16.4LadThalFn LTS .04 1.2 ...dd 3.84 2.21 56 3.47 +9.8LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.70 16 25.82 +2.0LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 24.44 -1.9LambWst n LW .77 1.1 26 69.55 42.58 514 68.37 +21.1Lannett LCI ... ... 5 30.35 12.70 168 13.25 -42.9LaredoPet LPI ... ... 4 13.46 7.41 2124 9.52 -10.3LVSands LVS 3.00 4.2 20 81.45 59.16 2532 70.95 +2.1LaSalleH LHO .90m 2.6 19 36.13 24.10 340 34.64 +23.4LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 25.04 -.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 8 24.93 -3.1Latam Air LTM ... ... ... 17.39 9.49 258 10.18 -26.8LatAmDisc LDF .03e .3 ...q 13.25 9.27 1 9.72 -15.4LattDvMkt RODM .62e 2.2 ...q 31.02 26.80 235 28.14 -3.6LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 15 22.32 -13.4Latt RE n RORE ... ... ... 16.02 13.27 0 15.35 -.9LattUSEqt ROUS .39e ... ...q 33.42 27.25 4 31.35 +.2LattGblSC ROGS .57e 1.8 ...q 33.42 28.28 1 31.23 -1.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 26.73 -3.6LazGlobTR LGI .95 5.3 ...q 19.39 15.68 21 18.07 +.4Lazard LAZ 1.76f 3.6 13 60.00 40.50 335 49.08 -6.5LazWldDiv LOR .69 6.6 ...q 12.63 10.28 22 10.35 -11.0LeafGrp LFGR ... ... ...dd 11.40 6.35 45 11.25 +13.6LearCorp LEA 2.80f 1.5 13 206.36 140.45 488 185.58 +5.0Lee Ent LEE ... ... 6 3.30 1.80 229 2.85 +21.3LegacyAc n LGC ... ... ... 9.91 9.51 0 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 10.00 +.6LeggMason LM 1.36f 4.0 9 47.13 34.12 435 34.18 -18.6LegMas56 n LMHA ... ... ... 28.47 25.57 10 27.09 -.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 69 24.63 -2.5LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 2 26.60 -5.6LM EM LoV LVHE ... ... ... 31.44 26.00 2 26.78 -2.7LeggPlat LEG 1.52f 3.4 21 53.96 39.57 508 44.31 -7.2LeGS3.5s34 JBK 1.59 6.1 ... 26.71 23.54 20 26.00 +3.4LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 454 59.22 -8.3LejuHldgs LEJU .20e ... ...dd 2.23 .96 108 1.53 +6.3LendingClb LC ... ... ...cc 6.56 2.57 1035 3.74 -9.4LennarA LEN .16 .3 14 72.17 48.71 1061 52.38 -17.2LennarB LEN/B .16 .4 11 58.65 39.76 56 42.71 -17.4Lennox LII 2.56f 1.3 28 223.05 160.18 180 202.00 -3.0Leo Hld un LHC ... ... ... 10.90 9.40 10.17 +2.0LevelBr n LEVB ... ... ... 5.52 3.50 5 3.80 -12.8LexRltyTr LXP .71 8.1 11 10.65 7.59 601 8.78 -9.0LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 49.06 -4.4Libbey LBY .47 5.9 ...dd 10.30 4.60 81 8.00 +6.4LbtyASE USA .72e 11.1 ...q 6.80 5.53 660 6.50 +3.2sLbtyASG ASG .38e 5.6 ...q 6.79 4.72 109 6.74 +21.7LibOilSv n LBRT ... ... 54 23.90 16.00 529 18.33 -20.0LibtProp LPT 1.60 3.6 16 45.40 37.77 511 44.31 +3.0sLifeStorg LSI 4.00 4.1 34 98.46 69.00 279 98.43 +10.5LightInBox LITB ... ... ...dd 3.46 1.61 13 1.90 -17.4LilisEn n LLEX ... ... ...dd 6.30 2.96 368 5.41 +5.9LincNat LNC 1.32 2.1 9 86.68 61.18 1097 62.89 -18.2LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 49 103.03 83.57 98 99.10 +12.4LineCp n LN ... ... ... 47.81 33.91 49 40.26 -1.8LionsGat A LGF/A .36 1.5 ... 36.48 21.54 322 24.77 -26.7LionsGat B LGF/B .36 1.5 ... 34.41 19.97 187 23.34 -26.5LiqTech LIQT ... ... ...dd .84 .26 170 .71 +24.5LithiaMot LAD 1.16f 1.2 12 127.99 87.90 102 94.98 -16.4sLiveNatn LYV ... ... ...cc 49.39 33.84 502 48.22 +13.3LloydBkg LYG .47a 14.4 ... 4.21 3.23 5057 3.28 -12.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.7 36 363.00 277.20 651 299.46 -6.7Loews L .25 .5 14 53.59 45.01 660 48.30 -3.5LomaNeg n LOMA ... ... 13 26.89 9.20 396 11.32 -50.9LaPac LPX .13p ... 15 31.19 23.39 700 27.75 +5.7Lowes LOW 1.92f 2.0 21 108.98 70.76 2192 95.06 +2.3Lubys LUB ... ... ...dd 3.20 2.35 1 2.57 -2.7LumberLiq LL ... ... ...dd 41.33 19.41 259 24.64 -21.5LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 110 37.40 -32.9Lydall LDL ... ... 15 60.00 37.50 29 44.10 -13.1LyonBas A LYB 4.00f 3.7 9 121.95 82.54 874 106.76 -3.2M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 380 169.06 -1.1M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 136 10.88 -12.0MBIA MBI ... ... ...dd 10.97 6.04 384 8.98 +22.7MDC MDC 1.20 3.9 11 35.18 26.45 152 30.85 -3.2MDU Res MDU .79 2.7 24 29.28 24.29 312 29.05 +8.1MFA Fncl MFA .80 10.4 10 8.90 6.72 1084 7.72 -2.5MFA Fn42 MFO 2.00 7.6 ... 26.36 25.32 5 26.24 -.5MFA pfB MFApB 1.88 7.3 ... 25.89 23.96 7 25.78 +1.9MFC Bcp MFCB ... ... ...dd 9.62 5.69 2 5.90 -24.3MFS CAMu CCA .60 5.8 ...q 14.00 10.21 3 10.28 -10.7MCR MCR .72a 9.1 ...q 8.76 7.85 50 7.90 -6.8MGF MGF .41 9.1 ...q 5.01 4.45 46 4.50 -6.1MFS HInM CXE .30 6.1 ...q 5.51 4.84 76 4.91 -6.3MFS HYMu CMU .28 6.2 ...q 4.89 4.37 32 4.48 -3.0MFS IHI CIF .25 9.9 ...q 3.03 2.46 33 2.50 -15.0MIN MIN .42 10.9 ...q 4.35 3.79 308 3.88 -6.5MFS InvG CXH .50 5.4 ...q 10.33 9.08 4 9.26 -4.6MMT MMT .52 9.2 ...q 6.29 5.57 56 5.64 -7.1MFM MFM .38 5.8 ...q 7.41 6.41 73 6.63 -3.5MFV MFV .58 10.2 ...q 6.84 5.49 7 5.65 -4.5MGIC Inv MTG ... ... 8 16.21 9.97 1076 10.92 -22.6MGMGrPr n MGP 1.72f 5.7 ... 31.83 25.31 374 30.29 +3.9tMGM Rsts MGM .48 1.7 8 38.41 27.90 5195 27.98 -16.2MI Homes MHO ... ... 12 37.41 24.08 82 26.57 -22.8MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.3 31 39.38 31.60 894 33.98 -4.2sMRC Glbl MRC ... ... 23 22.11 14.01 268 21.73 +28.4sMSA Safety MSA 1.52f 1.6 56 97.36 65.95 84 96.98 +25.1MSC Ind MSM 2.32 2.8 16 99.94 65.42 326 83.66 -13.4MSCI Inc MSCI 1.52 .9 45 174.14 100.84 310 165.73 +31.0MSG Netw MSGN ... ... 10 26.30 16.25 497 23.25 +14.8MV OilTr MVO .76e 7.4 8 10.60 4.80 15 10.20 +21.4MVC Cap MVC .60 6.3 ...q 10.97 9.50 4 9.50 -10.0MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 1 25.35 -1.9MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 28 10.96 -11.8MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 25 22.58 -12.4Macerich MAC 2.96 5.2 31 69.73 52.12 418 56.99 -13.2MackCali CLI .80 3.9 10 27.75 15.86 357 20.46 -4.2Macquarie MIC 5.24e 12.2 8 79.30 36.20 409 42.82 -33.3Macys M 1.51 4.1 12 41.33 17.41 2966 37.13 +47.4MadCvCall MCN .72 9.6 ...q 8.04 7.09 58 7.53 -2.5MadSqGd n MSG ... ... 98 323.40 189.96 212 316.33 +50.0MadStSec MSP 1.04 8.9 ...q 12.16 10.72 1 11.66 -.4MagellMid MMP 3.75f 5.5 20 75.82 54.82 417 67.97 -4.2Magna g s MGA 1.32f 2.3 10 67.47 45.37 908 57.68 +1.8MagnaChip MX ... ... 7 13.40 8.85 148 10.40 +4.5 Maiden prA MHpA 2.06 8.7 ... 25.71 18.80 11 23.80 -3.6Maiden pfC MHpC 1.78 8.1 ... 26.67 16.73 9 21.87 -10.4MaidnH pfD MHpD 1.68 8.5 ... 25.05 14.85 9 19.85 -5.2MaidenHld n MHLA .60 2.8 ... 27.28 16.68 5 21.18 -7.9MaidHld 43 MHNC 1.94 8.4 ... 27.34 18.64 5 22.97 -6.0MainStCap MAIN 2.28f 6.0 13 41.79 34.37 120 38.24 -3.8MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 29 19.27 -2.8Majesco n MJCO ... ... ... 6.43 4.35 4 6.21 +15.6Mallinckdt MNK ... ... ... 49.12 11.65 1718 19.06 -15.5MgdDInvG MZF .74 5.2 ...q 14.39 13.05 21 14.34 +6.8ManchUtd MANU .36 1.7 1 22.25 15.86 6 20.65 +4.3Manitowc rs MTW ... ... ... 44.03 22.12 163 25.68 -34.7ManngNap MN .32 10.2 13 4.55 2.95 19 3.15 -12.5ManpwrGp MAN 1.86 2.2 10 136.93 84.47 292 85.25 -32.4Manulife g MFC .44 ... ... 22.16 17.74 1142 17.88 -14.3MarathnO MRO .20 .9 ...dd 22.12 10.55 8519 21.27 +25.6MarathPt s MPC 1.84 2.6 10 83.33 49.30 6825 70.82 +7.3MarcusMill MMI ... ... 25 40.42 24.34 90 39.68 +21.7Marcus MCS .60f 1.8 26 33.60 23.55 25 32.55 +19.0sMarineP MPX .40f 2.2 32 18.28 12.00 8 18.15 +42.5MarineMx HZO ... ... 19 25.05 13.80 162 19.60 +3.7Markel MKL ... ... 61 1194.98 963.79 15 1083.48 -4.9MarriotVac VAC 1.60 1.4 19 154.14 107.17 362 117.25 -13.3MarshM MMC 1.66f 2.0 23 86.54 76.68 1160 82.55 +1.4MartMM MLM 1.76 .8 33 241.33 189.27 207 225.33 +1.9Masco MAS .42 1.1 19 46.45 35.79 1007 37.20 -15.3Masonite g DOOR ... ... 14 79.90 50.40 94 72.60 -2.1Mastec MTZ ... ... 12 55.53 38.40 323 50.65 +3.5MastechD MHH ... ... 19 18.42 6.21 19 16.10 +60.0MasterCrd MA 1.00 .5 46 204.00 120.65 1567 196.29 +29.7MatadorRs MTDR ... ... 23 35.22 20.52 1132 29.65 -4.8Materion MTRN .42f .8 35 57.45 36.60 31 54.85 +12.9MatinasB n MTNB ... ... ... 1.80 .32 355 .38 -67.2Matson MATX .80 2.0 8 40.32 21.63 79 39.13 +31.1MauiLand MLP ... ... 20 27.80 9.95 5 11.40 -34.1MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 173 50.66 -21.2Maximus MMS .18 .3 19 72.71 58.58 100 63.61 -11.1MaxLinear MXL ... ... 11 28.99 15.39 680 16.59 -37.2McClatch rs MNI ... ... ...dd 11.04 5.75 2 9.86 +10.4McCorm vot MKC/V 2.08f 1.8 ... 117.10 90.60 0 115.32 +14.7McCorm MKC 2.08 1.8 17 117.82 90.25 944 115.31 +13.1McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 1431 156.48 -9.1McKesson MCK 1.36 1.0 11 178.86 131.43 694 134.57 -13.7McEwenM MUX .01 .5 ...dd 2.86 1.82 1067 2.19 -3.9Mechel pf MTLp ... ... ... 1.34 .80 1 1.05 Mechel rs MTL ... ... ... 5.80 3.00 9 3.17 -39.7Medequit n MRT .84 7.6 ... 12.88 9.67 92 11.12 -.9sMedProp MPW 1.00 7.1 16 14.19 11.82 1029 14.12 +2.5Medifast MED 1.92 1.2 69 179.52 40.00 140 158.99 +127.7MedleyCap MCC .40m 11.5 5 6.65 3.35 36 3.49 -33.1MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 0 24.60 -2.5MedleyC 21 MCX 1.63 6.4 ... 26.35 25.00 25.55 -1.0Medley n MDLX .22p ... ... 25.09 23.60 2 23.91 -3.5Medley24 n MDLQ ... ... ... 25.66 24.50 1 24.84 -1.5MedleyMgt MDLY .80 22.2 ...cc 7.15 3.10 34 3.60 -44.6Mednax MD ... ... 11 63.04 40.56 364 43.08 -19.4Medtrnic MDT 2.00f 2.3 35 89.20 76.41 2997 85.98 +6.5Merck MRK 1.92 3.2 23 66.41 52.83 4859 60.71 +7.9MercGn MCY 2.50 5.6 40 61.51 41.41 143 44.34 -17.0Meredith MDP 2.18 4.1 13 72.25 47.30 319 53.75 -18.6Meritage MTH ... ... 12 55.50 38.80 129 44.60 -12.9Meritor MTOR ... ... 6 29.54 16.48 528 20.40 -13.0MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 58 26.15 +.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.5 ... 26.88 11.66 1 15.50 +5.4MLRRD29 PYS 1.58 8.4 ... 23.99 17.20 2 18.72 -7.6MLGS t PYT .76 3.5 ... 22.60 20.40 21.56 +2.9MLIdxPl33 IPB 1.51 5.4 ... 29.00 26.50 1 28.05 +1.3MesaRoyl MTR 1.46e 10.1 14 19.85 11.50 1 14.42 -21.8Mesab MSB 1.49e ... ... 30.92 13.00 7 24.55 -2.4Methode MEI .44 1.1 26 48.44 36.75 88 39.75 -.9MetLife MET 1.68f 3.9 9 55.91 43.25 2605 43.40 -14.2sMetLfe pfA METpA 1.02 4.0 ... 25.60 23.50 27 25.67 +3.3MetroBkH n MCB ... ... ... 55.00 36.35 16 52.83 +25.5MettlerT MTD ... ... 40 697.26 540.24 206 580.58 -6.3sMexcoEn MXC ... ... ...dd 9.00 3.00 2030 8.67 +120.6MexEqt MXE 1.62e .1 ...q 12.22 9.50 12 10.38 +1.2MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.9 ...q 18.24 14.03 17 15.26 -3.1MKors KORS ... ... 20 70.00 32.81 1102 65.88 +4.7MicrFoc n MFGP ... ... ... 36.21 12.67 1820 16.26 -51.6MicrSol n MICR ... ... ... 4.29 3.19 23 3.38 -3.4MidAApt MAA 3.48 3.5 18 110.24 85.16 542 99.44 -1.1MdAApt pfI MAApI 2.13 3.2 ... 68.51 61.56 0 65.56 -2.6MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 13 13.70 +3.4MidstPet MPO ... ... ... 19.04 11.79 175 13.87 -16.3Milacron n MCRN ... ... ... 22.62 15.09 103 18.76 -2.0MilestnSci MLSS ... ... ... 1.60 .64 8 .77 -34.8MHowHiInc HIE 1.39 11.5 ...q 14.17 10.93 57 12.11 -2.9MillerInds MLR .72 2.7 16 29.00 23.90 8 26.25 +1.7MinTech MTX .20 .3 18 77.15 62.55 53 75.40 +9.5MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.41 -1.0Mistras MG ... ... 36 23.83 17.00 221 19.48 -17.0MitsuUFJ MUFG ... ... ... 8.11 5.49 1203 5.54 -23.8MiX Tele MIXT .22e ... ... 21.00 7.28 46 17.78 +39.3MizuhoFn MFG ... ... ... 4.00 3.28 247 3.34 -8.2MobileTele MBT .53e 5.9 ... 12.80 7.77 1791 8.94 -12.3Model N MODN ... ... ...dd 19.60 12.40 88 18.55 +17.8Modine MOD ... ... 13 25.75 15.25 103 17.80 -11.9Moelis&Co MC 1.88f 3.2 48 67.65 37.75 156 59.15 +22.0Mohawk MHK ... ... 16 286.85 202.75 405 215.03 -22.1MolinaHlth MOH ... ... ...dd 103.27 56.68 210 99.49 +29.7MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 68.30 -18.7MolsCoorB TAP 1.64 2.4 11 94.02 58.75 846 67.69 -17.5MonRE MNR .68 4.0 26 18.45 13.87 235 16.82 -5.5MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.49 22.82 8 23.88 -4.6Moodys MCO 1.76 1.0 37 179.84 121.53 436 169.76 +15.0Moog A MOG/A .25p ... 20 93.93 70.47 42 77.78 -10.4Moog B MOG/B .25p ... 20 91.71 72.70 77.68 -12.5MorgStan MS 1.00 2.1 12 59.38 43.84 5006 47.02 -10.3MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.96 55 28.27 -2.4MorgSt pfF MSpF 1.72 6.2 ... 29.52 27.26 36 27.56 -3.1MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 42 27.16 -2.5MorgS pfG MSpG 1.66 6.2 ... 27.74 25.75 31 26.66 -.2MorgSt pfK MSpK ... ... ... 27.72 25.54 71 26.09 -3.7MS Asia APF .14e .8 ...q 19.99 16.28 13 16.73 -9.1MS China CAF 13.33e ... ...q 27.79 21.02 100 22.56 -3.5MS CushHi MLPY 1.28e 19.8 ...q 8.00 6.09 6.46 -8.5MS EMD MSD .57e 6.5 ...q 10.27 8.55 31 8.73 -12.5MSEMDDbt EDD .80m 11.9 ...q 8.37 6.64 81 6.70 -13.0MSEmMkt MSF .05e .3 ...q 19.86 15.63 23 16.06 -10.2MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 54 25.70 -22.5MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 12.03 -2.5MkVRMB CNY ... ... ...q 49.12 40.13 2 45.69 +6.2MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 16.98 -6.3MSDSEur DRR ... ... ...q 55.98 44.20 53.10 +9.6MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 45 23.49 +3.8MosaicAc n MOSC ... ... ... 9.90 9.49 100 9.68 -.2Mosaic MOS .10 .4 37 29.95 19.23 2177 27.62 +7.6MotrlaSolu MSI 2.08 1.8 22 118.37 82.86 649 115.90 +28.3Movado MOV .80 1.6 ...cc 53.73 21.50 100 48.60 +50.9Mueller MLI .40 1.3 22 37.57 25.26 76 30.18 -14.8MuellerWat MWA .20 1.7 27 12.99 9.59 375 11.79 -5.9MurphO MUR 1.00 3.0 ...dd 35.98 22.21 983 33.54 +8.0MurphUSA MUSA ... ... 14 89.69 61.05 209 74.94 -6.7MyersInd MYE .54 2.8 39 24.60 15.40 52 19.30 -1.0Myomo n MYO ... ... ... 13.50 2.07 117 2.91 -22.4Myovant n MYOV ... ... ...dd 25.54 9.92 60 23.69 +87.4N -NCI BldSy NCS ... ... 23 23.35 13.05 103 21.05 +9.1NCR Corp NCR ... ... 26 43.24 26.00 448 29.60 -12.9NGL EnPt NGL 1.56 12.6 ...dd 17.65 8.58 277 12.40 -11.7NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 21 24.83 +1.8NL Inds NL ... ... 7 16.05 6.85 21 8.95 -37.2LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 49 35.17 15.95 2379 30.58 +7.4NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 110 17.53 -7.0NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 182 17.55 -7.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.66 +10.7NVR NVR ... ... 21 3700.00 2393.82 8 3033.50 -13.5nVent El n NVT ... ... ... 28.93 21.00 408 24.77 +9.0Nabors NBR .24 3.8 ...dd 8.87 5.32 5889 6.30 -7.8NACCO NC .66 2.0 4 92.60 23.80 31 33.30 -11.6NamTai NTP .28 2.6 40 13.90 7.95 12 10.80 -13.9NanoViric NNVC ... ... ...dd 1.64 .36 37 .41 -53.9Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 153 38.71 +19.4NatFuGas NFG 1.70f 3.2 16 59.92 48.31 161 53.53 -2.5NatGrid NGG 2.89e 5.1 ... 65.60 51.44 397 56.86 -3.3NtHlthInv NHI 4.00 5.3 17 81.60 62.71 150 74.89 -.7NHltcre NHC 1.92f 2.7 27 73.25 57.00 14 71.31 +17.0NOilVarco NOV .20 .5 ...dd 45.08 29.90 1428 43.15 +19.8NatPresto NPK 1.00a .8 17 136.65 88.80 20 124.30 +25.0NatRetPrp NNN 1.90 4.3 20 44.26 36.25 558 43.91 +1.8NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 14 25.01 -2.2NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 27 23.76 -5.3sNatlStor n NSA 1.16f 3.7 ...cc 31.13 21.17 146 31.01 +13.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 4 24.58 -5.6NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 263 18.25 -1.4NatxIntV n MVIN ... ... ... 47.10 43.04 43.07 -3.4NatGsSvcs NGS ... ... 70 29.55 21.70 27 23.95 -8.6NatrlGroc NGVC ... ... 39 13.27 4.79 41 12.78 +43.1NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 16 31.35 +20.6Natuzzi NTZ ... ... ... 2.84 1.41 1 1.65 +3.1Nautilus NLS ... ... 18 19.25 11.30 122 15.30 +14.6NavideaBio NAVB ... ... ...dd .68 .21 70 .22 -38.7NavigCons NCI ... ... 20 25.25 14.62 181 22.29 +14.8NavigatrH NVGS ... ... ... 13.55 8.15 92 12.65 +28.4tNaviosAcq NNA .08 15.1 ...dd 1.53 .59 454 .53 -52.3Navios pfG NMpG 2.19 17.4 ... 19.99 10.18 12.61 -22.1Navios NM ... ... ...dd 1.90 .68 172 .84 -30.0NavMH pfH NMpH 2.16 17.6 ... 18.89 10.27 2 12.30 -24.6NavMMid NAP 2.00f 59.4 ... 10.70 3.26 124 3.37 -64.6NaviosMar NMM 1.69f 86.7 7 2.62 1.45 595 1.95 -17.4Navistar NAV ... ... 27 47.73 26.26 494 42.20 -1.6Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 26 84.90 -6.3Nelnet NNI .64 1.1 13 64.00 43.92 21 59.64 +8.9NeoPhoton NPTN ... ... ...dd 8.73 4.56 205 6.24 -5.2Netshoes n NETS ... ... ... 20.90 2.00 22 2.32 -70.6Netw1Tch NTIP .10 3.3 9 4.60 2.25 7 3.05 +27.1NBCAInt NBW .74 5.9 ...q 14.61 12.50 11 12.54 -7.8tNeuB HYld NHS .96 8.9 ...q 12.35 10.77 56 10.81 -8.1NBIntMu NBH .90 6.6 ...q 16.00 13.42 19 13.57 -8.2NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 13 11.54 -5.1NBRESec NRO .36 7.0 ...q 5.70 4.29 112 5.12 -7.4NevGCas UWN ... ... 22 2.86 1.87 14 1.94 -27.3NevroCorp NVRO ... ... ...dd 94.34 65.00 331 74.58 +8.0Nevsun g NSU .04 1.2 ...dd 3.86 1.96 164 3.38 +38.5NewAmHi HYB .78a 9.1 ...q 10.20 8.48 41 8.57 -8.8NewConcEn GBR ... ... 84 12.75 1.16 10388 4.20 +169.4NE Realty NEN 1.00 1.5 2 75.25 65.00 67.00 -8.7NwGold g NGD ... ... ...dd 4.25 2.00 1527 2.07 -37.1 NewHome NWHM ... ... 10 13.55 9.53 29 10.08 -19.6NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 8 11.52 -8.1sNJ Rscs s NJR 1.09 2.4 15 45.70 35.55 392 45.70 +13.7NewMedia NEWM 1.48 7.9 33 19.02 12.74 183 18.68 +11.3NwMtnFin NMFC 1.36 9.9 10q 14.70 12.05 313 13.75 +1.5NewOriEd EDU .40e ... 46 108.40 70.37 452 94.58 +.6NewRelic NEWR ... ... ...dd 111.59 42.48 444 101.01 +74.8NewResid NRZ 2.00 11.1 6 18.74 15.04 2164 18.02 +.8NewSenInv SNR 1.04 13.6 14 10.57 6.77 406 7.66 +1.3NY&Co NWY ... ... ...dd 5.35 1.29 203 4.80 +67.8NY CmtyB NYCB .68 6.1 13 14.53 10.89 2109 11.07 -15.0NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 18 27.71 -3.1NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 0 49.88 -1.7NY REIT rs NYRT 4.85c ... ... 19.77 15.04 31 18.10 NY Times NYT .16 .6 ...cc 26.75 16.95 620 25.75 +39.2NewellRub NWL .92f 3.5 5 54.19 22.60 3234 26.26 -15.0NewdExp NFX ... ... 15 35.20 22.72 2146 29.97 -4.9NewMarket NEU 7.00 1.8 21 470.43 358.33 26 396.64 -.2NewmtM NEM .56 1.5 28 42.04 31.42 3881 37.64 +.3NewpkRes NR ... ... ...dd 11.65 6.90 750 10.70 +24.4NexGen g NXE ... ... ... 2.85 1.65 69 1.92 -25.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.33 106 22.12 -12.5NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 44 28.40 +1.6NxtEraLP NEP 1.57f 3.3 33 48.75 36.37 80 47.18 +9.4NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 23 25.27 +1.2NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 20 25.22 +1.0NextEra76 NEEpK ... ... ... 25.99 23.62 53 25.13 -1.7NxtEra pfQ NEEpQ 3.19 4.3 ... 75.37 63.25 0 74.80 +7.5NextEraEn NEE 4.44f 2.6 12 169.53 138.00 1338 168.56 +7.9NxtEra pfR NEEpR ... ... ... 59.02 53.11 0 57.39 +2.1NiSource s NI .78 2.9 33 27.76 22.44 1443 26.73 +4.1NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 0 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 0 97.81 -1.3Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 1524 30.54 -16.1NikeB s NKE .80 1.0 66 81.00 50.35 5787 76.28 +22.0NoahHldgs NOAH ... ... 27 69.56 26.53 1035 47.32 +2.2NobilisH n HLTH ... ... ... 1.95 1.15 79 1.20 -11.1NobleCorp NE .08 1.3 ...dd 6.51 3.14 3524 5.96 +31.9NobleEngy NBL .44 1.3 35 37.67 22.99 4425 34.68 +19.0NobleMid n NBLX 1.91e ... 13 57.98 41.99 104 51.72 +3.4NokiaCp NOK .19e 3.3 ... 6.59 4.51 8570 5.68 +21.9NomadF n NOMD ... ... ... 19.81 13.54 684 19.12 +13.1Nomura NMR ... ... ... 6.83 4.73 129 4.79 -17.7Norbord n OSB 1.29 3.1 ... 45.45 30.49 31 41.63 +23.1NordicAOff NAO .18 16.1 ... 1.60 1.02 17 1.12 -6.6NordicAm NAT .41e 14.5 ...dd 6.70 1.82 1363 2.83 +15.0Nordstrm JWN 1.48a 2.9 19 54.00 37.79 926 51.38 +8.4NorkSo NSC 2.88 1.9 23 158.58 111.44 622 150.93 +4.2NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.7 9 9.40 5.94 49 8.03 +15.4NoWestCp NWE 2.20 3.8 17 64.47 50.01 131 58.17 -2.6NDynMn g NAK ... ... ... 2.34 .43 387 .53 -70.3NthnO&G NOG ... ... 40 3.27 .63 3710 3.21 +56.6NorthropG NOC 4.80f 1.6 33 360.88 256.66 336 308.84 +.6NStREur n NRE .60 4.2 ... 14.81 10.08 237 14.41 +7.3NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 68 65.05 +9.1NorwCruis NCLH ... ... 14 61.48 46.40 927 46.65 -12.4NovaBay rs NBY ... ... ...dd 5.00 2.00 0 2.52 -34.5NovaGld g NG ... ... ...dd 5.05 3.35 852 4.62 +17.6Novartis NVS 2.75e 3.6 15 94.19 72.30 1438 75.46 -10.1NovoNord NVO .96e 2.0 ... 58.37 41.03 1150 46.97 -12.5NOW Inc DNOW ... ... ...dd 16.70 9.12 400 13.35 +21.0NuSkin NUS 1.47 1.9 37 84.00 53.50 242 78.02 +14.3Nucor NUE 1.52 2.5 15 70.48 51.67 1093 61.68 -3.0Nush EnhYl NUAG ... ... ... 24.87 23.37 23.47 -3.9Nush 1-5yr NUSA ... ... ... 25.18 24.26 1 24.33 -1.8NushLCGr NULG ... ... ... 35.95 28.30 4 34.28 +9.9NushLCVal NULV ... ... ... 30.70 26.13 4 28.53 -.2NushMCGr NUMG ... ... ... 32.76 26.52 2 31.29 +6.6NushMCVal NUMV ... ... ... 29.85 25.59 1 28.27 +.2NushSmCap NUSC ... ... ... 31.64 25.30 3 30.77 +8.2NushShTrm NURE ... ... ... 27.48 23.57 27.15 +3.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 2 24.23 -2.8NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.1 23 47.99 19.22 526 23.69 -20.9NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 17 23.69 -4.7Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 18 21.42 -5.4Nustar pfC NSpC ... ... ... 26.43 22.31 20 24.59 -5.3NustarGP NSH 1.32m 10.2 ... 25.25 10.40 175 12.90 -17.8Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 13 25.69 +2.8Nutrien n NTR .40p ... ... 55.18 40.41 769 54.32 +4.7NuvNYVl2 n NYV ... ... ... 15.50 13.22 0 13.70 -4.4NuvCr22 n JCO ... ... ... 10.10 9.26 15 9.53 +.4Nuv Mun21 NHA ... ... ... 10.75 9.29 34 9.56 +1.3NuvHiInO n NMZ ... ... ... 13.91 12.28 69 12.65 -7.1Nuv Pf22 n JPT ... ... ... 27.14 23.35 7 24.14 -3.9Nuv 11-21 n JHB ... ... ... 10.15 9.42 44 9.64 -3.2NuvCA V2 n NCB ... ... ... 18.40 15.24 4 16.19 -4.8NvHiInDc19 JHD ... ... ... 10.36 9.72 11 9.85 -1.7Nuv RE In JRS ... ... ... 11.55 9.39 57 9.99 -11.3NuvMO Pr NOM ... ... ... 17.58 12.87 3 13.13 -5.9NuvAllCEn JMLP 1.37 17.1 ...q 9.62 6.79 132 8.00 -6.5NuvAZ NAZ .80 6.3 ...q 15.43 12.57 34 12.70 -10.2NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 86 20.38 -7.3NBldAmOp NBD 1.30 5.9 ...q 23.08 21.51 4 21.98 -4.6NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 155 13.69 -10.9NCADvA NAC .91 6.8 ...q 15.58 13.18 202 13.42 -6.2NCalMunV NCA .47 4.9 ...q 10.70 9.16 25 9.53 -6.5NuvCASel NXC .63a 4.5 ...q 17.17 13.51 2 14.04 -5.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 9 11.87 -.4NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 40 14.54 -.4NvCredStr JQC .62 7.8 ...q 8.76 7.90 166 7.95 -3.3NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 55 11.55 -6.1NuvDivA NAD .85a 6.4 ...q 14.46 12.92 139 13.32 -5.3NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 65 18.58 -1.4NuEnMLP JMF 1.35 12.6 ...p 13.60 9.65 245 10.71 -6.0NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 31 13.67 -3.7NuvFloat JFR .72 6.9 ...q 11.95 10.40 161 10.47 -6.6NuvFltOp JRO .76a 7.3 ...q 11.88 10.33 96 10.37 -9.0NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 6 11.34 -9.8NuvGblHIn JGH 1.58 10.3 ... 17.45 15.33 36 15.36 -9.2NuvHi2020 JHY .68 6.8 ...q 10.50 9.67 17 9.93 +.2NuvHIDec18 JHA ... ... ...q 10.12 9.67 29 9.81 -1.0NuvEnhMu NVG ... ... ... 15.83 14.06 232 14.70 -4.8NNYAmtF NRK .70 5.7 ...q 13.44 11.88 65 12.24 -5.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 201 13.03 -5.2NuvIntMu NID .68 5.5 ...q 13.77 12.10 67 12.37 -4.8NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 7 12.54 -2.6NMDPI NMY .67a 5.5 ...q 13.27 11.88 20 12.11 -3.7NvMAP NMT .71a 5.7 ...q 15.00 12.34 5 12.46 -12.7NMIQI NUM .74 5.9 ...q 14.05 12.41 17 12.65 -4.6NuvMNMu NMS .80 5.9 ...q 17.00 13.30 2 13.48 -8.4NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 252 23.44 -5.1NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 8 22.74 -4.2NuvMultM JMM .48 6.8 ...q 7.77 6.60 1 7.04 -7.6NvMuI NMI .50a 4.4 ...q 12.87 10.77 2 11.23 -2.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 152 9.61 -5.1Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 30 15.59 -9.7NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 28 13.04 -4.8NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.3 ...q 14.57 12.39 44 12.61 -8.8NNYMV NNY .39a 4.2 ...q 10.65 9.03 20 9.24 -2.7NuvNYSel NXN .55 4.2 ...q 14.37 12.58 5 13.30 -2.4NNCPI NNC .59a 4.8 ...q 13.67 12.06 17 12.28 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 12 13.84 -5.5NvPA NQP .81a 6.4 ...q 13.78 12.34 22 12.64 -3.9NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.72 29 23.04 -6.9NvPfdInco JPC .80 8.5 ...q 10.75 9.29 163 9.44 -8.7NuvQPf2 JPS .70 7.8 ...q 10.47 8.77 328 8.96 -12.2NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 49 16.19 -9.0NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 145 14.13 -.8NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 29 16.85 -2.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 8 9.84 -1.2NSTFI NXP .55a 3.9 ...q 15.16 13.85 10 14.22 -2.7NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 12 13.55 -2.8NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 3 14.60 -3.9NuvSnIn NSL .42 6.7 ...q 6.88 6.20 63 6.23 -4.3NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 23 17.25 +3.7Nv TA Div JTD 1.23 7.4 ...q 18.44 15.66 18 16.59 -5.6NvTxATR JTA 1.04 8.1 ...q 14.69 12.50 34 12.84 -8.0NTXQI NTX .65 5.1 ...q 14.94 12.42 8 12.84 -10.5NVAPI NPV .65a 5.2 ...q 13.46 12.08 8 12.52 -2.3NuverEnv n NES ... ... ... 26.50 9.00 1 11.49 -36.8O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 5 11.48 +42.6OFG Bncp OFG .24 1.7 11 14.95 7.80 81 14.45 +53.7OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 7 24.38 +1.1OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 23.88 +8.3OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 4 24.30 +8.3OGE Engy OGE 1.33 3.8 19 37.32 29.59 737 35.19 +6.9OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 347 76.48 +4.4OaktreeC OAK 3.59e 8.7 12 48.50 38.80 381 41.35 -1.8OasisMid n OMP 1.57 8.6 ... 19.78 15.57 16 18.32 +5.0OasisPet OAS ... ... ...dd 13.87 6.69 3844 12.80 +52.2Obsidian g OBE ... ... ... 1.44 .82 742 1.14 -8.1OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 2979 83.86 +13.8Oceaneerg OII .60 2.3 ...cc 26.95 17.11 886 25.59 +21.1Och-Ziff OZM .87e 45.3 21 3.95 1.88 184 1.92 -23.2OcwenFn OCN ... ... ...dd 4.84 2.65 291 4.04 +29.1Oi SA C OIBR/C ... ... ... 9.71 4.00 7 4.35 -22.7OilStates OIS ... ... ...dd 38.95 20.23 180 32.10 +13.4Oil-Dri ODC .96f 2.3 46 50.82 35.42 3 42.49 +2.4OldRepub ORI .78 3.9 17 22.34 17.92 875 19.87 -7.1Olin OLN .80 2.8 9 38.84 27.68 1694 28.53 -19.8Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.3 12 33.85 24.90 1567 31.70 +15.1Omnicom OMC 2.40 3.2 16 83.64 65.32 828 75.22 +3.3Omnova OMN ... ... ...dd 11.90 8.10 65 10.35 +3.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 169 7.14 +24.4OncoCyte n OCX ... ... ... 7.64 1.10 22 2.65 -43.0OneLibrty OLP 1.80 6.7 15 27.70 21.02 36 26.70 +3.0OneSmart n ONE ... ... ... 16.00 8.56 182 12.05 +10.4OneMain OMF ... ... 16 36.32 23.70 232 33.83 +30.2ONEOK OKE 3.18f 4.6 51 70.99 49.65 1109 69.33 +29.7sOoma n OOMA ... ... ... 14.70 7.30 70 15.00 +25.5OppLgCap RWL .72e 1.4 ...q 55.31 45.76 72 50.65 -1.4Opp RUT n OMFS ... ... ... 27.89 24.71 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 5 61.18 +.8OppSmCap RWJ .59e .8 ...q 77.03 60.34 7 73.89 +5.7OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 87 38.23 +4.5OpR1000V 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 0 26.72 +2.4OpIntRev n REFA ... ... ... 30.89 25.65 2 26.06 -6.4OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 1 30.66 -1.3OppGlRv n ESGF ... ... ... 33.63 28.29 29.48 -6.1OppenFin RWW .58e .9 ...q 74.63 58.96 1 64.33 -6.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 61

OpEMRev n REEM ... ... ... 30.65 24.95 0 25.20 -9.3OppenHldg OPY .44 1.6 ...dd 29.80 15.35 22 28.05 +4.7Oracle ORCL .76 1.7 51 53.48 42.57 16773 44.72 -5.4Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 266 16.73 -3.9OrchidIsl ORC 1.08e 14.1 40 10.47 6.77 438 7.66 -17.5OrchidsPP TIS 1.40 33.1 7 15.74 3.44 32 4.23 -67.0OrientPap ONP ... ... 3 2.45 .75 14 1.01 -21.4OrionECarb OEC .72 ... 67 33.95 19.70 215 30.75 +20.1OrionGpHl ORN ... ... ...dd 8.77 5.17 123 8.21 +4.9Orix IX ... ... ... 100.03 77.52 29 77.94 -8.1OrmatTc ORA .49 .9 31 70.68 50.43 103 53.17 -16.9OshRusS n OUSM ... ... ... 27.99 24.76 28 27.24 +.7OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.22 -5.1OshkoshCp OSK .96 1.4 16 100.26 64.14 388 70.66 -22.3OsiskoGl n OR .20 ... ... 14.39 9.14 263 9.60 -17.0OutfrontM OUT 1.44 7.4 11 25.30 17.75 467 19.55 -15.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 282 3.91 +42.7OwensMin OMI 1.04 6.2 10 32.51 14.26 407 16.78 -11.1OwensCorn OC .84 1.3 19 96.52 61.00 699 63.18 -31.3OwensIll OI ... ... 13 25.90 16.22 1051 16.69 -24.7OwensRM ORM .80f 4.8 11 18.72 13.71 23 16.83 +5.1OxfordInds OXM 1.36 1.6 20 93.47 57.36 91 83.75 +11.4P-QPBF Engy PBF 1.20 2.9 13 50.99 19.46 1128 41.82 +18.0PBF Logist PBFX 1.96f 9.1 11 22.30 17.75 37 21.50 +2.6PCM Fund PCM .96 8.3 ...q 12.13 10.15 25 11.56 -.1PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 3154 43.97 -1.9PGT Inc PGTI ... ... 28 21.97 12.25 341 21.55 +27.9PHH Corp PHH ... ... ...dd 15.00 8.01 84 10.84 +5.2PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.95 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 24 51.60 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 74 67.99 -1.8PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 6 57.57 -1.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 4 99.64 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 27 102.83 -3.0Pim0-5HYCp HYS 5.21e 5.3 ...q 101.95 97.52 416 99.15 -1.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 51 99.98 -5.4PimShMat MINT .82e .8 ...q 101.87 101.35 455 101.42 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 1 52.75 -1.7PimSTMun SMMU .47e .9 ...q 50.80 49.49 7 49.88 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 6 115.06 -5.2PJT Part n PJT .20 .4 ...dd 58.76 35.47 103 55.19 +21.0PLDT Inc PHI 1.60e 6.7 ... 35.05 21.58 96 23.78 -20.9PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 56 27.73 -2.0PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 11 25.11 -.9PNC PNC 3.00 2.2 12 163.59 119.77 1073 134.39 -6.9PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 279 39.15 -3.2POSCO PKX ... ... ... 93.12 63.83 125 70.61 -9.6tPPDAI n PPDF ... ... ...dd 13.68 5.75 327 5.70 -19.8PPG s PPG 1.80 1.8 17 122.07 100.36 795 102.00 -12.7PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 26 25.42 -.7PPL Corp PPL 1.64 5.6 13 39.90 25.30 3929 29.04 -6.2PQ GrpH n PQG ... ... 36 18.25 12.88 73 17.69 +7.5PS BusPk PSB 3.40 2.6 33 137.60 107.91 77 130.81 +4.6PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 5 25.17 -.3PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 1 25.23 -.3PS BusP pfY PSBpY ... ... ... 24.78 22.04 19 23.62 -4.0PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 16 23.96 -5.1PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 23.86 -5.5PVH Corp PVH .15 .1 17 169.22 110.59 509 145.87 +6.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 83 29.21 +2.0PcrTrnd450 PTMC ... ... ...q 33.22 27.70 31 32.26 +3.7PcrTrnd100 PTNQ ... ... ...q 34.66 26.38 18 33.08 +9.4PacrCash n GCOW ... ... ... 34.59 29.33 14 30.25 -3.9PacrTrendp PTEU ... ... ... 33.39 27.44 9 27.99 -8.8Pacr Wlth n PWS ... ... ... 27.67 23.99 72 26.54 +5.2Pac Cash n CALF ... ... ... 30.04 22.60 3 28.95 +10.9PacDvCsh n ICOW ... ... ... 31.03 25.35 9 27.40 -6.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.1 6 2.75 1.36 195 2.41 +24.2PacDrill rs PACD ... ... ...dd 1.75 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 2 25.50 -9.6PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 1 23.57 -8.8PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 1 21.10 -14.2PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 0 21.00 -13.0PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 21.02 -14.7PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 0 20.39 -17.0PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 19.40 -15.9PacGE 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 18 131.13 105.81 544 112.82 -6.4Pagsegur n PAGS ... ... ... 39.97 26.33 978 26.91 -15.1PalatinTch PTN ... ... ...dd 1.59 .38 819 1.04 +21.1PaloAltNet PANW ... ... ...dd 217.40 126.56 651 209.68 +44.7PampaEng PAM ... ... ... 72.98 32.18 589 38.50 -42.8Pandora P ... ... ...dd 9.98 4.09 2806 7.93 +64.5PanhO&G PHX .16 .8 ...cc 25.30 17.65 11 20.15 -1.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 42 17.97 7.31 52 17.25 +84.5ParaGold n PZG ... ... 3 1.80 1.16 21 1.21 -6.9ParamtGp PGRE .40 2.6 ... 16.79 13.70 730 15.47 -2.4Paretem rs TEUM ... ... ...dd 3.59 .50 545 2.40 +15.9ParkEl PKE .40 1.7 19 24.16 14.59 129 23.23 +36.3ParkHot n PK 2.20f 7.1 ... 32.62 23.91 1041 31.01 +7.9ParkNatl PRK 3.84f 3.4 18 119.00 92.42 11 111.71 +7.4ParkDrl PKD ... ... ...dd 1.44 .31 655 .36 -64.0ParkerHan PH 3.04f 1.9 19 212.80 152.47 763 156.81 -21.4ParsleyEn PE ... ... 51 33.43 21.12 3338 30.52 +3.7PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 0 25.45 -.5PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 3 26.39 -1.7PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 27 27.86 -2.8PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 43 25.29 -3.7PartyCity n PRTY ... ... 14 16.90 9.50 719 14.95 +7.2PaycomSft PAYC ... ... 95 118.45 64.50 326 100.67 +25.3PeabodyE n BTU .60 1.3 ... 47.84 24.37 483 44.89 +14.0PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.9 ... 12.51 7.62 277 11.67 +18.8Pebblebrk PEB 1.52 3.9 22 41.65 31.29 377 38.99 +4.9Pebble pfC PEBpC 1.63 6.3 ... 26.05 23.93 1 25.64 +1.5Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 25.35 -1.6Pedevco rs PED ... ... ... 4.44 .26 2044 2.04 +537.5Pembina g PBA 1.50 ... 26 36.99 29.28 439 34.68 -4.1Penney JCP ... ... 39 5.63 2.25 4467 2.34 -25.9PennaRE PEI .84 7.6 15 13.02 8.86 688 11.12 -6.5PenRE pfB PEIpB 1.84 7.6 ... 25.74 20.21 4 24.12 -4.2PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 7 23.03 -11.1PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 11 22.25 -11.4PennyMFn PFSI .47p ... 6 25.20 16.00 57 19.65 -12.1sPennyMac PMT 1.88 9.7 20 19.30 14.87 370 19.37 +20.5Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 5 25.63 +1.6PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.15 -.1Penske PAG 1.40f 3.0 11 54.83 38.33 170 47.45 -.8Pentair PNR .70 1.7 13 74.84 41.28 891 42.34 -40.0Penumbra n PEN ... ... ...dd 167.35 77.75 234 142.70 +51.6PerfFood n PFGC ... ... 23 38.70 25.40 220 36.90 +11.5PerkElm PKI .28 .4 28 84.49 62.43 451 73.15 PermRck n PRT ... ... ... 16.69 15.00 22 16.28 +5.0Prmian PBT .64e 6.8 26 10.30 7.80 25 9.28 +4.6Perrigo PRGO .76 1.0 ...dd 95.93 63.68 357 73.94 -15.2Perspecta n PRSP ... ... ... 25.45 19.84 1177 21.97 -10.5PetChina PTR .70e .9 ... 85.02 60.69 63 75.30 +7.7PetrbrsA PBR/A ... ... ... 14.98 7.21 6936 9.03 -8.1Petrobras PBR ... ... ... 17.20 7.64 15673 10.22 -.7Pfenex PFNX ... ... ...dd 8.42 2.07 109 5.50 +106.8Pzer PFE 1.36 3.7 15 39.43 32.32 9115 36.35 +.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.8 ... 7.35 4.89 33 5.53 -5.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 21 121.69 76.21 3224 81.12 -23.2PhilipsNV PHG .88e 2.1 ... 43.45 35.24 685 42.84 +13.3Phillips66 PSX 3.20f 2.9 25 122.38 80.73 1249 110.51 +9.3Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 122 50.32 -3.9PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 45 4.34 -33.1PhysRltTr DOC .92 5.8 42 20.41 14.13 1182 15.83 -10.9PiedmOfc PDM .84 4.2 9 21.48 16.69 1015 20.02 +2.1Pier 1 PIR .28 11.6 ...dd 5.92 2.15 1209 2.42 -41.5PimUS Eq n MFUS ... ... ... 29.49 25.01 3 28.19 +2.1Pim IntEq n MFDX ... ... ... 28.41 25.25 3 25.47 -4.7PimEmMkt MFEM ... ... ... 28.32 23.49 4 23.79 -9.1PimcoCA PCQ .92 5.4 ...q 17.89 14.43 47 16.98 -1.7PimcoCA2 PCK .65 7.7 ...q 10.42 8.01 80 8.37 -17.6PimcCA3 PZC .72 6.9 ...q 12.77 9.55 50 10.50 +.6PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 71 17.70 +2.9PimCpOp PTY 1.56a 8.9 ...q 18.93 15.86 181 17.60 +6.9PimDyCrd PCI 1.97 8.3 ...q 23.73 21.61 361 23.68 +5.5PimDyInco PDI 2.65a 8.3 ...q 32.11 28.60 149 32.09 +6.8PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 62 12.00 +2.7PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 161 10.56 +1.2PimStPls PGP 2.20 14.6 ...q 18.38 12.37 52 15.12 -1.7PimcoHiI PHK 1.24 14.7 ...q 8.89 7.19 417 8.45 +13.2PimIncOpp PKO 2.28a 8.2 ...q 27.98 24.50 23 27.73 +7.0PimcoMuni PMF .98 7.4 ...q 14.23 12.29 30 13.26 +2.0PimcoMu2 PML .78 5.9 ...q 13.56 11.80 73 13.23 +.4PimcMu3 PMX .75 6.5 ...q 12.28 10.76 73 11.60 +.2PimcoNY PNF .68 5.5 ...q 13.63 11.26 17 12.38 -3.1PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 37 10.59 -11.8PimcNY3 PYN .63 6.9 ...q 10.27 8.50 8 9.15 -7.8PimcoStrIn RCS .96 9.8 ...q 10.65 8.62 80 9.80 +6.8PinnaclFds PF 1.30 2.0 13 70.51 52.25 1578 64.51 +8.5PinWst PNW 2.78 3.4 19 92.42 73.41 301 81.82 -3.9tPionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 22 14.50 -7.9PionEnSvc PES ... ... ...dd 6.35 1.60 417 5.30 +73.8PionFltRt PHD .72 6.5 ...q 12.22 11.13 51 11.15 -2.8PionHiIn PHT 1.14 12.3 ...q 10.12 9.25 33 9.30 -4.2PioMuAdv MAV .84 7.7 ...q 11.88 10.50 22 10.96 -3.6PioMunHi MHI .84 7.3 ...q 12.35 11.10 98 11.56 -2.4PioNtrl PXD .32f .2 ...cc 213.40 125.46 939 186.19 +7.7PiperJaf PJC 1.50f 2.0 13 99.80 52.75 37 76.40 -11.4PitnyBw PBI .75 8.5 6 16.13 8.11 1057 8.86 -20.8PitnyBw 43 PBIpB 1.67 6.8 ... 26.80 21.46 26 24.85 +1.9PivotSft n PVTL ... ... ... 31.24 15.11 679 24.00 +52.6PlainsAAP PAA 1.95 8.3 31 26.98 18.38 1476 23.50 +13.9PlainsGP rs PAGP 1.70 ... 38 27.75 18.98 812 23.62 +7.6PlanetFit n PLNT ... ... 2 46.81 21.99 386 44.97 +29.9sPlantron PLT .60 .8 25 78.17 41.28 94 78.48 +55.8PlatfmSpc PAH ... ... 16 14.82 9.09 709 11.50 +15.9PlatGpM rs PLG ... ... 1 .86 .08 897 .11 -63.5sPlayAGS n AGS ... ... ... 27.64 16.66 213 27.78 +50.2PlymInd n PLYM 1.50 9.4 ...dd 19.00 15.09 3 15.88 -14.1PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 2 24.51 -2.5PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.51 265 122.20 -1.4PolyMet g PLM ... ... ...dd 1.36 .58 107 .00 +16.2PolyOne POL .70 1.6 20 47.48 34.15 126 43.28 -.5PortGE POR 1.45f 3.3 21 50.11 39.02 335 43.30 -5.0PostHldg POST ... ... 52 88.93 70.66 336 85.42 +7.8PowrREIT PW ... ... ...dd 8.69 5.50 6.11 -.8PwREIT 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 25.38 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.90 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3 PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8tPSCrudeDS DTO ... ... ...q 165.50 52.42 4 53.56 -39.7PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.16 8.25 -21.7PSBMetDS BOM ... ... ...q 11.70 4.24 8.93 +20.4PSCrudeLg OLO ... ... ...q 6.48 3.83 4 6.14 +20.5PSCrudeSh SZO ... ... ...q 100.37 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 14.15 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.15 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 7.65 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 16.15 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.53 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 29.73 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 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 26.02 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 19.71 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 22.94 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 166.95 127.36 640 157.18 +1.6PrecDrill PDS .28 ... ...dd 4.14 2.26 841 3.33 +10.3PfdAptCm APTS 1.02f 6.0 ...dd 22.71 13.60 170 17.00 -16.0Prestige rs PBH ... ... 3 269.50 27.84 441 36.60 -17.6Pretium g PVG ... ... ... 12.44 6.17 855 7.55 -33.8Primerica PRI 1.00 1.0 13 108.05 71.60 70 101.00 -.5PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 39.93 -3.3PrinActGl GDVD ... ... ... 29.52 25.23 26.98 -3.6Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 8 25.90 -1.4PrinSpec n PREF ... ... ... 101.70 94.75 0 94.90 -5.4PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 6 17.99 +4.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.5 20 63.45 34.95 197 35.50 -37.9ProLogis PLD 1.92 3.0 25 67.53 56.59 1739 65.05 +.8ProPetr n PUMP ... ... ... 22.88 10.84 447 15.63 -22.5PrShtDow rs DOG ... ... ...q 69.92 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.43 256 41.38 ProUltMC s MVV ... ... ...q 45.38 32.29 8 42.87 PrUltQQQ s QLD ... ... ...q 93.29 56.21 1052 85.71 +16.9ProUltSP s SSO .40e .4 ...q 125.72 88.34 1388 110.86 +1.3PrUShCnG SZK ... ... ...q 17.35 12.80 5 15.34 +12.8ProShtHY SJB ... ... ...q 23.91 22.90 7 23.17 +.2ProUShBM rs SMN ... ... ...q 35.54 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 5 77.14 -7.7Pro7-10yrT UST .42e .8 ...q 60.83 51.89 2 54.13 -5.7ProSShOG DDG ... ... ...q 27.58 20.60 21.64 -5.8ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 10 67.35 +.9ProUltTl s LTL ... ... ...q 53.22 35.57 36.90 -14.6ProHdgRep HDG ... ... ...q 46.26 43.95 4 45.06 -.6ProUltEM EET ... ... ...q 114.48 70.29 1 76.26 -18.8ProRaLS RALS .62e 1.7 ...q 38.19 35.85 36.38 -3.3ProUSL7-10T PST ... ... ...q 23.82 20.50 7 22.69 +5.3ProShtEafe EFZ ... ... ...q 27.95 23.78 26 26.33 +3.3ProShtEM EUM ... ... ...q 21.06 16.23 350 19.27 +7.4ProUltEaf s EFO ... ... ...q 50.26 37.22 1 40.14 ProUEurop UPV ... ... ...q 66.95 49.46 0 53.41 -8.9ProShtBM SBM ... ... ...q 20.24 16.90 17.28 -2.3ProUltSEM EEV ... ... ...q 11.60 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 7 65.86 -.2ProUltFin s UYG ... ... ...q 47.86 33.38 17 40.26 tProShtRE REK ... ... ...q 17.94 15.56 3 15.58 -1.5ProShtChi50 YXI ... ... ...q 23.38 16.42 16 20.30 +5.5ProUltSem s USD ... ... ...q 54.11 25.72 12 42.27 ProUltUt s UPW ... ... ...q 54.09 37.86 0 47.48 +.9PrUltTech s ROM ... ... ...q 113.10 63.94 15 102.26 +16.5ProUltJpn s EZJ ... ... ...q 50.46 33.95 5 38.30 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 65 42.79 +8.1ProUltInd s UXI ... ... ...q 83.64 56.44 67.26 -7.9PrUltHCr s RXL .63e .7 ...q 107.49 77.00 1 91.49 +3.7ProUCnsSv s UCC ... ... ...q 99.90 64.24 3 92.30 +13.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 7 42.09 -14.1ProUBasM UYM .15e .2 ...q 82.75 56.30 3 67.84 -8.4PrUlPR2K s URTY ... ... ...q 109.05 56.50 40 99.79 +21.2PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 121.80 +4.3ProUltSC s SAA ... ... ...q 124.50 75.95 2 119.14 +18.3ProUPD30 s UDOW ... ... ...q 116.82 59.72 517 83.77 -11.2ProUlR2K s UWM ... ... ...q 86.15 54.70 57 81.34 +15.1ProSht20Tr TBF ... ... ...q 23.81 21.58 135 22.55 +3.1PUltSP500 s UPRO ... ... ...q 57.48 33.97 1629 46.60 ProUChin50 XPP ... ... ...q 113.86 59.62 6 68.21 -18.7PrUSSilv s ZSL ... ... ...q 40.09 27.80 4 34.92 +11.2PUVixST rs UVXY ... ... ...q 45.62 8.52 17729 12.52 +22.6ProVixST rs VIXY ... ... ...q 46.84 21.24 1017 30.91 +33.5PS ShCrd rs OILD ... ... ... 120.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 16.56 243 59.48 +59.8PrUCrude rs UCO ... ... ...q 34.67 13.30 2559 33.14 +41.4PrUltYen rs YCL ... ... ...q 65.77 56.16 57.72 +.5PrSUltNG rs BOIL ... ... ...q 50.55 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.31 19.88 6 23.29 +10.1PrUltSilv AGQ ... ... ...q 39.51 28.47 82 29.13 -13.9PrUltShN s KOLD ... ... ...q 52.12 30.06 29 39.50 -.4ProUShGld GLL ... ... ...q 80.66 63.08 8 75.30 +9.0PrSUShAus CROC ... ... ...q 51.30 42.20 51.30 +12.2PrUltShYen YCS ... ... ...q 76.95 64.93 3 73.25 -2.3ProSUltGold UGL ... ... ...q 44.38 35.62 29 36.85 -9.4ProShtVx s SVXY ... ... ...q 139.47 9.53 7898 12.68 -90.1tPrUShCrd s SCO ... ... ...q 47.63 14.80 2803 15.42 -37.2ProShtEuro EUFX ... ... ...q 42.23 38.37 0 41.64 +4.1ProUltEuro ULE ... ... ...q 18.97 15.76 10 16.00 -8.4ProUShEuro EUO ... ... ...q 23.55 19.46 28 22.90 +8.0ProctGam PG 2.87f 3.7 20 94.67 70.73 5891 77.90 -15.2ProgsvCp PGR .69e 1.2 31 64.77 43.59 1199 59.33 +5.3ProsHldg PRO ... ... ...dd 38.36 21.36 45 37.10 +40.3ProShtQQQ PSQ ... ... ...q 40.94 30.60 667 31.90 -10.3ProShSP rs SH ... ... ...q 33.70 28.14 1468 29.38 -2.7PrUShSP rs SDS ... ... ...q 51.32 35.66 2199 38.33 -6.6PrUShDow rs DXD ... ... ...q 47.81 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 5 17.05 -9.1PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 88 23.73 -26.7PrUShD3 rs SDOW ... ... ...q 31.52 15.67 1650 18.94 -2.9PUltShtF rs FINZ ... ... ...q 13.97 6.47 3 8.56 +5.7PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 14.18 +1.4ProUShL20 TBT ... ... ...q 39.86 32.99 1583 35.66 +5.6PrShR2K rs RWM ... ... ...q 48.41 37.53 163 38.63 -8.6PrUShHC rs RXD ... ... ...q 34.67 24.68 27.98 -7.0PrUShCnS rs SCC ... ... ...q 30.80 19.05 19.87 -17.9tPrUShRE rs SRS ... ... ...q 37.33 27.85 87 28.00 -4.2PUShtR2K TWM ... ... ...q 22.96 13.61 538 14.36 -17.8PrUShtSC 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 2 32.02 -4.4PUShtIndl SIJ ... ... ...q 21.83 14.55 4 16.91 +.4PS OnlSt n CLIX ... ... ... 50.79 37.63 6 49.25 +25.3PrShtSmC SBB ... ... ...q 39.75 30.37 31.27 -8.8PUPShtMC SMDD ... ... ...q 15.02 8.26 0 8.87 -11.6sPrSh K1 n OILK ... ... ... 27.03 17.12 2 26.60 +22.9PUShtEur EPV ... ... ...q 37.20 26.83 12 32.30 +4.3PUShtSPX rs SPXU ... ... ...q 63.76 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 1 27.97 +5.7ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 146 62.17 -2.9PUltShEafe EFU ... ... ...q 27.38 19.90 24.32 +6.7PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 37.80 -10.2PrUltBra rs UBR ... ... ...q 107.88 44.12 1 49.33 -36.8PrSht20yTr TTT ... ... ...q 31.13 25.95 16 26.23 -1.4ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 4 41.89 -2.3PUltShOG DUG ... ... ...q 53.46 28.56 57 30.95 -16.4PS MngdF FUT ... ... ... 40.60 39.00 40.10 -.4PrGPrEq bt PEX 1.53e 4.3 ...q 43.52 34.68 0 35.93 +.3ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 41.72 -.1PHYIntH bt HYHG 3.16 4.8 ...q 70.99 65.87 10 66.41 -1.3ProSPxTch SPXT .23p ... ...q 55.03 48.02 52.10 -.3ProSPxHC SPXV .24p ... ...q 59.27 50.19 56.71 +4.2ProMerger MRGR .12e .3 ...q 36.45 34.73 35.57 -1.9ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.14 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 56.73 +.5PrUltPFn FINU .29e .3 ...q 134.30 65.55 8 83.68 -20.6PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 91 73.77 -4.2ProSht7-10y TBX ... ... ...q 29.77 27.55 18 29.05 +2.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 71.90 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 17 54.79 +.5ProSR2KDv SMDV .47e ... ...q 58.30 51.18 14 57.82 +4.8PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 73.96 -3.8ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 63.95 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 7 24.16 -4.2PrUltShtTc REW ... ... ...q 23.63 11.80 0 12.68 -23.0PrUShtFn SKF ... ... ...q 27.17 18.61 7 20.88 -.1Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 1 37.58 -1.2Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 0 28.77 +3.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.87 1 55.18 -5.8ProCdNASh WYDE ... ... ...q 33.50 32.10 32.41 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 4 25.34 -2.2ProspBcsh PB 1.44 2.1 17 79.20 55.84 139 68.02 -2.9Protalix PLX ... ... ...dd .92 .39 112 .43 -34.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 136.40 66.85 146 119.40 +15.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 69 27.97 +3.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.8 10 127.14 92.05 1076 93.99 -18.3Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 26 25.92 +2.7PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 38 25.44 +.6PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 17 26.30 +.4PruUK pfA PUKpA 1.63 6.0 ... 27.21 25.47 11 26.94 +3.3Prud UK PUK 1.49e 3.2 ... 55.36 45.09 373 46.22 -9.0PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1 PSEG PEG 1.80 3.4 18 54.50 41.67 3420 53.49 +3.9sPubStrg PSA 6.80 3.0 25 230.09 180.48 578 229.44 +9.8PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 20 25.39 +1.0PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 23 25.17 -.2PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 27 25.05 +.2PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 11 24.97 -.1PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 15 26.39 -.8PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 12 26.49 +.2PubSt pfG PSApG ... ... ... 25.63 22.49 126 25.04 +.3PubSt pfF PSApF 1.29 5.1 ... 25.69 22.00 22 25.14 +.5PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 21 24.44 -1.8PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 23 24.94 -.3PubSt pfC PSApC ... ... ... 26.45 23.05 8 25.26 -.8PubSt pfB PSApB ... ... ... 26.69 23.90 19 25.74 +.2PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 10 26.11 -1.6PulteGrp PHM .36 1.2 16 35.21 23.81 1861 28.85 -13.2PureStrg n PSTG ... ... ...dd 25.62 11.99 2059 23.88 +50.6PutHiInSec PCF .37 3.9 ...q 9.52 8.60 10 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 60 7.04 -5.0PMIIT PIM .31 6.8 ...q 4.89 4.58 75 4.59 -3.8PMOT PMO .71 6.1 ...q 12.85 11.44 27 11.69 -5.3PPrIT PPT .31 5.9 ...q 5.68 5.05 70 5.25 -1.6Puxin n NEW ... ... ... 35.00 17.00 164 20.02 -4.7PzenaInv PZN .41e 4.2 21 13.15 8.61 22 9.65 -9.6Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 148 58.25 +58.1QEP Res QEP .08 .7 34 13.75 7.02 1809 12.07 +26.1QIAGEN QGEN ... ... 40 37.61 30.20 416 36.13 +16.8QTS RltTr QTS 1.64 4.0 37 61.55 31.58 268 40.72 -24.8QuadGrph QUAD 1.20 5.5 11 31.29 17.73 136 21.79 -3.6QuakerCh KWR 1.48f .9 31 165.93 129.98 12 155.82 +3.3QuaCare QCP ... ... ... 22.91 12.25 960 20.57 +49.0QuanexBld NX .16 .9 23 24.60 16.25 36 18.10 -22.6QuantaSvc PWR ... ... 23 40.11 32.19 784 33.65 -14.0QntmDSS rs QTM ... ... 25 8.66 1.87 433 2.02 -64.1Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 26.50 +1.6QnForSm n FFSG ... ... ... 27.15 24.51 3 26.19 +1.6QnForTcG n FFTG ... ... ... 26.55 24.19 7 24.85 -2.8Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 45 27.84 +1.8InspCpBd n IBD ... ... ... 28.29 24.07 1 24.33 -3.5QuaInsp n ISMD ... ... ... 29.95 23.78 2 28.64 +8.3QuaInsLg n BLES ... ... ... 30.44 26.00 2 27.85 -2.0tFormInco n FFTI ... ... ... 27.57 23.79 21 23.94 -4.1FrmHdGr n FFHG ... ... ... 29.49 24.03 8 28.19 +2.4QuanReal n QXRR ... ... ... 26.19 23.44 24.94 -1.3QuanDyn n XUSA ... ... ... 29.97 25.12 321 29.51 +5.7QuanMulT n QXTR ... ... ... 26.83 24.56 4 26.00 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.20 -1.9QuanGrw n QXGG ... ... ... 29.10 25.68 28.32 +1.9Qudian n QD ... ... 59 34.91 7.64 848 8.81 -29.7QstDiag DGX 2.00f 1.8 21 116.49 90.10 346 110.06 +11.7QuintEn n QES ... ... ... 10.67 7.10 7 8.37 -7.0QuormHl n QHC ... ... ... 10.00 2.91 212 4.82 -22.8QuotientTc QUOT ... ... ...dd 17.85 10.35 194 13.60 +15.7Qwest 54 CTV 1.72 7.6 ... 26.37 20.64 32 22.55 -4.2Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 22 25.29 +.4Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 62 22.99 -3.2Qwest 7-52 CTU 1.75 7.6 ... 25.79 21.36 32 23.12 -2.7Qwest53 CTY 1.53 7.4 ... 25.57 18.66 41 20.68 -6.0Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 9 22.12 -2.3Qwest 56 CTAA ... ... ... 27.37 21.51 3 24.30 -1.7Qwest57 n CTDD ... ... ... 25.97 20.51 82 22.28 -2.6Qwest56 n CTBB ... ... ... 25.60 19.86 39 21.97 -2.4R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 38 21.39 -7.3RELX plc s RELX .54e 2.5 ... 24.03 20.31 104 21.73 -8.3RH RH ... ... 49 164.49 44.00 490 138.53 +60.7RLI Corp RLI .88f 1.3 27 69.74 50.34 63 66.53 +9.7RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 611 22.35 +1.7RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 17 26.22 -2.9RPC RES .40 2.7 19 27.07 13.55 1460 14.80 -42.0RPM RPM 1.28 2.2 21 60.53 46.36 1056 59.19 +12.9RSP Perm RSPP ... ... 76 51.51 28.76 389 43.47 +6.9RYB Edu n RYB ... ... ...cc 31.80 15.50 40 20.31 +20.3RadianGrp RDN .01 .1 9 23.49 14.06 867 16.30 -20.9RadiantLog RLGT ... ... 67 5.62 3.46 113 4.01 -12.8RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 25.73 -.6RafaelHl n RFL ... ... ... 10.31 3.05 47 9.14 +86.5RLauren RL 2.50f 2.0 18 145.94 70.36 391 124.59 +20.2RamcoG RPT .88 6.7 10 15.00 11.15 261 13.23 -10.2RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 1 53.00 -8.1RangeRs RRC .08 .5 18 23.59 11.93 2066 16.84 -1.3RngrEnS n RNGR ... ... ...dd 15.70 6.88 6 10.05 +8.9RJamesFn RJF .88f 1.0 18 102.17 74.14 374 88.95 -.1RayAdvM RYAM .28 1.6 22 22.96 12.68 594 17.19 -15.9RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 1 123.78 -14.0Rayonier RYN 1.08f 2.8 42 39.73 27.71 725 39.23 +24.0Raytheon RTN 3.47 1.8 28 229.75 161.87 869 195.03 +4.3RealityETF DIVY .46p ... ...q 28.89 25.46 17 26.90 +3.2RltDvcDiv LEAD ... ... ...q 34.32 28.13 2 32.25 +.9RealDivc n DFND ... ... ...q 28.60 25.12 27.12 -.5RealDivG n GARD ... ... ...q 26.84 21.91 25.35 +1.5Realogy RLGY .27p 1.2 15 35.18 22.28 577 23.33 -12.0RltyInco O 2.53 4.7 30 60.05 47.25 1197 54.15 -5.0ReavesUtl UTG 1.82 6.2 ...q 36.73 27.13 170 29.14 -5.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 74 177.70 94.47 1176 135.26 +12.6RedLionH RLH ... ... ...dd 12.70 6.15 18 11.25 +14.2RedwdTr RWT 1.20f 7.2 12 17.45 14.29 448 16.75 +13.0Reeds REED ... ... ... 3.10 1.30 12 2.83 +82.3RegalBel RBC 1.12f 1.4 15 87.50 67.84 153 80.20 +4.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 983 61.64 -10.9RgcyC pfG REGpG 1.50 6.0 ... 25.24 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 101 .22 +27.6RegHlt pfA RHEpA 2.72 86.3 ... 22.90 2.10 3 3.15 -60.6RegnlMgt RM ... ... 15 37.21 21.47 32 35.58 +35.2RegionsFn RF .36 2.1 16 20.21 13.03 6070 17.56 +1.6Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 23 25.71 +1.5Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 23 27.69 -2.6Regis Cp RGS ... ... ...cc 18.63 9.40 75 16.87 +9.8ReinsGrp RGA 2.00f 1.5 12 165.12 126.62 279 134.38 -13.8ReinsGp42 RZA 1.55 5.5 ... 30.06 26.54 24 28.14 +2.3ReinsG56 n RZB 1.44 5.5 ... 29.86 25.33 18 25.98 -7.2RelStlAl RS 2.00 2.3 19 97.41 68.46 284 86.98 +1.4RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 102 53.90 +11.1RenaisIPO IPO .02e .1 ...q 31.67 24.59 1 29.90 +6.0RenIntIPO IPOS .24e 1.1 ...q 27.06 21.31 1 22.34 -8.4RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 164 120.05 -4.4RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 54 24.44 -2.8RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.37 -.5ReneSola rs SOL ... ... ...dd 3.79 2.12 22 2.48 -6.8RennFund RCG ... ... ...q 2.20 1.13 6 1.54 +2.4Renren rs RENN ... ... ...dd 3.19 .55 514 2.42 +156.1RepubSvc RSG 1.38 2.0 31 69.97 60.26 726 68.43 +1.2ResMed RMD 1.40 1.4 50 108.29 71.29 381 103.52 +22.2ResolEn rs REN ... ... ... 38.64 23.64 700 32.00 +1.7ResoluteF RFP ... ... ...dd 12.15 4.10 113 10.35 -6.3RestBrnds QSR 1.80 3.0 19 68.89 53.09 561 60.19 -2.1RetailProp RPAI .66 5.1 12 13.78 10.84 1068 12.87 -4.2sRetailVal n RVI ... ... ... 32.70 30.06 570 33.01 +1.9RetractTc RVP ... ... ...dd 1.48 .54 40 .77 +12.6RevGp n REVG .20 1.2 ... 33.15 12.87 428 16.13 -50.4Revlon REV ... ... ...dd 27.90 15.60 27 17.40 -20.2RexAmRes REX ... ... 16 102.00 70.48 8 79.94 -3.4tRexahnPh rs RNN ... ... ...dd 3.19 1.37 62 1.40 -30.7RexfordIR REXR .64f 2.0 53 32.91 26.32 305 31.55 +8.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.16 -6.0RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 25.01 +.8Rexnord RXN ... ... 20 31.44 22.52 297 28.75 +10.5Rexnrd pfA RXNpA ... ... ... 66.44 52.57 4 61.82 +5.6RiceMidstr RMP 1.22f 7.2 12 23.00 16.68 265 16.92 -21.2RingCentrl RNG ... ... ...dd 81.20 34.10 295 71.00 +46.7RingEngy REI ... ... ...dd 17.35 11.58 289 12.74 -8.3RioTinto RIO 2.27e 4.2 ... 60.72 42.65 2390 53.80 +1.6RitchieBr RBA .68 2.0 38 36.00 24.08 426 33.83 +13.0RiteAid RAD ... ... 2 2.93 1.38 5427 1.70 -13.7RivrnOpp n RIV 1.68 8.1 ... 21.63 19.10 34 20.80 +3.9Riv/Doubl n OPP ... ... ... 19.76 17.12 28 17.72 -3.6RoadrnTrn RRTS ... ... 4 9.75 1.63 2571 2.49 -67.7RobtHalf RHI 1.12f 1.7 26 70.35 42.92 460 65.22 +17.4RockwlAut ROK 3.68 2.2 25 210.72 155.81 2440 167.12 -14.9RockColl COL 1.32 1.0 21 139.63 104.91 417 135.09 -.4RogCm gs RCI 1.57 ... 13 54.95 43.11 253 47.17 -7.4Rogers ROG ... ... 31 184.00 105.60 60 110.99 -31.5Rollins s ROL .56 1.1 65 54.25 39.90 221 52.83 +13.5Roper ROP 1.65 .6 29 292.97 226.81 178 272.86 +5.4RosettaStn RST ... ... ...dd 16.85 8.71 78 16.16 +29.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 1277 15.38 -1.8RBCda pfT RYpT 1.69 ... ... 31.75 27.94 28.95 -3.3RoyalBk g RY 3.76 ... ... 87.10 72.18 634 75.45 -7.6RBScotlnd RBS ... ... ... 8.74 6.36 686 6.64 -13.1RBSct 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 43 25.83 +1.5RylCarb RCL 2.40 2.3 14 135.65 101.20 1321 103.44 -13.3RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.56 1186 72.03 +5.5RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 52.44 1632 68.89 +3.3RoyceGVal RGT .10e ... ... 11.73 9.51 4 10.50 -2.9RoyceMC RMT .63e 6.2 ...q 10.39 8.09 113 10.16 +7.6Royce RVT 1.22e 7.8 ...q 17.18 14.02 523 15.58 -3.6RubiconPrj RUBI ... ... ...dd 5.35 1.48 182 2.99 +59.9Rudolph RTEC ... ... 20 34.55 21.10 88 29.45 +23.2Ryder R 2.08f 2.9 18 90.26 65.65 275 71.94 -14.5RyersonH RYI ... ... 43 12.95 7.65 164 11.90 +14.4RymanHP RHP 3.40 4.1 18 85.77 57.78 120 83.72 +21.3S -S&P Glbl SPGI 2.00 1.0 30 208.98 145.72 416 202.73 +19.7SAP SE SAP 1.31e 1.1 ... 121.95 99.20 1279 115.18 +2.5SCANA SCG .49m 1.2 10 68.35 33.61 1131 40.36 +1.5SCE TrV n SCEpK ... ... ... 29.56 24.70 49 26.23 -.8SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 15 24.60 +1.8SCE Tr pfH SCEpH 1.44 5.2 ... 29.06 25.05 11 27.61 +2.1SCETr pfJ SCEpJ 1.34 5.2 ... 28.62 23.96 17 25.99 +.7SCE Tr pfL SCEpL 1.25 5.2 ... 25.77 21.75 31 23.83 -.8SJW SJW 1.12a 1.7 23 69.29 47.57 84 66.48 +4.2SK Tlcm SKM ... ... ... 28.97 22.66 287 22.85 -18.1SLGreen SLG 3.25 3.2 30 107.88 89.46 368 101.28 +.3SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 9 25.65 +2.3SM Energy SM .10 .4 ...dd 28.20 12.29 1513 25.69 +16.3Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 212.68 3139 241.66 -2.3SpdrGold GLD ... ... ...q 129.52 114.80 8899 118.65 -4.0SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.90 7 33.43 -6.9SpdrNoANR NANR ... ... ...q 37.79 30.22 13 36.34 +2.5Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 88.00 -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 pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 62

SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 37.63 2910 38.37 -5.7Spd MsciCh XINA ... ... ... 26.62 19.51 19.51 -18.4S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.96 13 98.39 -5.9Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 52.43 -2.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 57.43 0 59.56 -9.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 76.38 -2.9SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 55.70 7 58.55 -4.3Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.58 6 59.19 -7.5S&PChina GXC 1.31e 1.3 ...q 123.91 88.72 42 102.96 -3.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 74.78 -.9SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 1 59.00 -8.5SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 14 62.49 -3.9SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 8 67.65 -4.5SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 5 77.27 -2.0SpdEMkt s SPEM ... ... ...q 42.47 33.10 338 35.02 -8.2SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.57 44 30.50 -7.2SpdrGlbNR GNR .93e 1.9 ...q 53.32 41.20 24 49.40 +.7Spd 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 43.96 185 48.12 -1.6SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.35 16 46.92 -9.8SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.88 22 38.34 -7.0Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 119 36.77 -5.7SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 11 49.46 -4.5SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 179 39.09 -3.5SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 58 33.82 -4.7SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 625 30.14 -4.9SP Mid MDY 2.94e .8 ...q 366.10 307.28 484 355.99 +3.1S&P500ETF SPY 4.13e 1.5 ...q 286.63 240.34 42025 270.88 +1.5SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 32 26.42 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.48 -3.4SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 3 37.59 -1.8SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 295 46.80 -.8SpdrUShBd ULST .16 .4 ...q 40.82 40.15 19 40.23 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 1 75.18 +.8SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 72 47.50 -2.3SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.56 1 65.98 -.4SpdrGroEq SYG 1.85e .8 ...q 86.17 70.73 80.88 +1.8SpdrBiot s XBI .44e .5 ...q 101.55 74.25 2113 97.01 +14.3Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 185 92.90 -1.7SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.64 3 82.74 -3.2SpdrHome XHB .15e .4 ...q 47.20 37.17 1299 39.64 -10.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 941 47.37 +.1SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 2 58.11 +.3SpdrS&PIn s KIE ... ... ...q 32.34 27.81 46 29.88 -2.7Spd LgCap s SPLG ... ... ...q 33.54 28.21 252 31.83 +1.7SpdrLCpG s SPYG ... ... ...q 36.36 29.33 1261 35.06 +6.2SpdrLCapV s SPYV ... ... ...q 32.54 28.05 98 29.59 -3.6Spd MidC s SPMD ... ... ...q 36.00 29.60 262 35.06 +5.1SpdMCpG s MDYG ... ... ...q 56.05 46.42 108 54.11 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 33 52.15 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 31 93.07 +11.0SpdrSemi s XSD .16e .2 ...q 78.02 60.17 140 71.98 +3.1SpdrSCp s SLYG ... ... ...q 65.54 51.69 122 63.99 SpdrSCpV s SLYV ... ... ...q 69.05 56.46 101 67.54 SpdrRs3K s THRK ... ... ...q 35.46 29.89 311 33.97 +2.3SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 83 94.00 +.3SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 142 29.51 -1.2SpFcStIn n XITK ... ... ... 107.00 69.38 14 96.33 +23.3SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 91.89 101.21 -.8SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 30.90 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.96 48 33.70 -4.6SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 407 30.68 SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 55 56.23 +1.0SpdrWFPf PSK 2.59e 5.9 ...q 45.42 41.81 343 43.56 -1.1SpdrBarITB BWZ .01e ... ...q 33.49 30.94 532 31.28 -2.6SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 1372 52.82 +4.4SpdrLTBd s SPLB ... ... ...q 28.77 25.87 20 26.20 -8.4SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 508 33.23 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 7 25.33 -2.7SpdrEMBd EBND ... ... ...q 30.91 26.64 92 26.84 -9.6SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1118 27.18 -1.4SpdrLehHY JNK 2.30 6.5 ...q 37.46 35.26 10473 35.33 -3.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 1740 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 53.78 17 54.37 -5.5SPLIntTB s BWX ... ... ...q 29.72 27.23 838 27.80 -2.2SpdrTrans s XTN .25e .4 ...q 69.36 53.77 11 63.22 -3.0SpdrTelcm XTL .68e .9 ...q 74.86 65.10 5 73.18 +7.1SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 18 70.35 +14.2SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 27 79.03 +22.7SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 6 82.26 +18.4SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 2 25.38 -4.5SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 70.55 41 87.34 +4.5SpdAgBd n SPAB ... ... ... 28.84 27.57 254 27.85 -3.1SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 39 55.46 -1.4SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 1022 91.46 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 113 35.10 -4.1SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 71 58.61 -1.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 2068 61.31 +4.2Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 101.69 1 119.48 +4.1SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 4033 48.69 +7.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 113 47.99 -2.0SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 22 43.07 -1.0SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 11505 42.69 +14.8SpNuBST rs SHM ... ... ...q 48.95 47.51 253 47.94 +.1SpdrGendr SHE ... ... ... 75.63 66.66 4 72.35 +2.1SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1320 16.63 -2.9SpdR1KLVF ONEV ... ... ... 76.79 68.57 2 73.34 +1.1SpdrMetM XME .24e .7 ...q 39.62 29.01 1222 35.36 -2.8SpdrR1KMo ONEO ... ... ... 77.42 68.69 8 72.79 +.1SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 70.60 +.7SpdSPXHiD SPYD ... ... ...q 38.74 34.60 57 37.28 -.5SpdrFosFFr SPYX ... ... ...q 69.64 58.40 3 65.48 +1.0SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 1 90.83 +.3SpdrUsaSt QUS .54e ... ...q 82.07 69.37 3 77.70 +.6Spd SP600 s SLY ... ... ... 74.88 58.62 59 73.14 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 62.93 +.9SpdrSCap n SPSM ... ... ... 33.40 28.11 596 32.56 +3.4Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 18 19.22 -.4Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 16 96.09 +5.2SPX Cp SPXC ... ... 16 37.96 23.41 155 36.00 +14.7SPX Flow n FLOW ... ... 41 54.92 31.10 53 43.57 -8.4SRC Eng SRCI ... ... 16 13.32 6.61 1995 11.16 +30.8STMicro STM .40 1.8 24 26.43 14.28 1391 21.75 -.4SABESP SBS .39e 6.5 ... 11.96 5.72 658 6.01 -42.5SabnR SBR 2.29m 5.0 22 50.00 37.00 5 46.20 +3.6SachemC n SACH .42 10.6 ... 5.02 3.30 13 3.97 +.8SafeBulk SB .04 1.2 ... 4.00 2.25 177 3.39 +5.0SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.80 1 23.77 -.5SafeB pfD SBpD 2.00 8.4 ... 24.20 18.86 5 23.85 +1.4SafegdSci SFE ... ... ...dd 14.40 10.75 22 13.00 +16.1SafeInco n SAFE .60 3.1 ... 20.00 15.57 23 19.10 +8.5SagaComm SGA 1.20 3.1 4 46.80 36.10 3 38.35 -5.2SailptTch n SAIL ... ... ...dd 28.94 12.82 603 25.22 +73.9StJoe JOE ... ... 55 20.00 16.75 138 18.25 +1.1Salesforce CRM ... ... ...cc 142.12 85.12 3161 137.84 +34.8SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 83 10.09 -8.4SallyBty SBH ... ... 10 21.36 14.05 1112 15.14 -19.3SJuanB SJT .65e 11.3 12 10.54 5.66 104 5.77 -30.0SanchezEn SN ... ... ...dd 7.49 2.78 1890 4.35 -18.1SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 7 11.75 +5.9SandRidge SD ... ... ... 21.90 13.02 194 17.66 -16.2SandRMiss SDT .22e 11.4 2 2.30 .73 82 1.97 +138.5SandRMs2 SDR .21e 11.8 1 2.00 .74 123 1.82 +113.9SandRdgP PER .50e 19.3 6 3.10 1.80 174 2.60 +26.8SandstG g SAND ... ... ... 5.64 3.68 848 4.56 -8.6Sano SNY 1.58e 3.9 ... 50.65 37.43 2038 40.67 -5.4SantCUSA SC .23e ... 5 20.46 12.65 922 19.42 +4.3SantFn 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 25.90 +.9SaratogaI SAR 2.04f 7.7 5 28.30 19.62 20 26.45 +18.2SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.75 -.2Sasol SSL 1.41e 3.9 ... 38.75 26.92 170 36.21 +5.8SaulCntr BFS 2.08 3.8 18 65.43 46.71 15 54.13 -12.3SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 2 24.96 -1.4tSaulCt pfD BFSpD ... ... ... 23.30 22.99 7 23.17 MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 41 80.35 61.02 5203 65.84 -2.3SchndrNt n SNDR .24 .9 ... 30.52 20.18 559 27.08 -5.2SchwUSMkt SCHB .96e 1.5 ...q 69.07 58.11 343 65.96 +2.2SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.39 893 64.92 +1.8SchwLCGr SCHG .63e .8 ...q 78.13 62.63 299 75.64 +7.0SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 107 53.10 -2.9SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 135 54.99 +3.2SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 415 74.21 +6.4SchwEMkt SCHE .49e 1.9 ...q 31.08 24.67 627 25.65 -8.2Sch 1000 n SCHK ... ... ... 28.14 24.88 50 26.74 +1.8SchEMLgC FNDE .39e 1.4 ...q 33.13 26.36 199 27.39 -7.7SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 134 34.35 -4.5SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.81 259 29.36 -3.4SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 248 40.15 +5.9SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 278 37.27 -.5SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 6 37.26 -.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 349 49.12 -4.0SchwIntEq SCHF .71e 2.2 ...q 36.35 31.46 2375 32.78 -3.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 177 50.54 -2.9SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 442 41.83 +.5SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 198 52.24 -2.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 789 49.67 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 386 54.91 -.9SchwIntSC SCHC .59e 1.7 ...q 39.15 33.12 141 35.57 -2.9Schwab SCHW .40 .8 28 60.22 38.06 2490 50.24 -2.2Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 25 26.61 -1.0Schwb pfD SCHWpD ... ... ... 27.90 25.49 33 26.48 -1.9SchwitMau SWM 1.72 3.9 15 48.06 36.26 74 43.70 -3.7SciApplic SAIC 1.24 1.5 20 90.84 60.21 97 81.95 +7.0ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.30 25.44 ScorpBlk rs SALT .08 1.1 ... 8.85 6.48 181 7.15 -3.4ScorpioTk STNG .04 1.4 ... 4.18 1.85 752 2.83 -7.2ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 0 24.70 -.6ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.57 +.6Scotts SMG 2.12 2.5 20 110.12 76.60 187 83.75 -21.7Sea Ltd n SE ... ... ... 17.19 10.06 613 14.87 +11.6SbdCp SEB 6.00 .2 13 4690.00 3747.00 0 3925.01 -11.0SeabGld g SA ... ... ... 13.70 9.80 142 11.15 -1.3SeacorHld CKH ... ... ...dd 59.00 33.35 88 55.68 +20.5SeacrMar SMHI ... ... ... 25.00 11.66 19 23.23 +98.5Seadrill n SDRL ... ... ... 2076 18.50 Seadrill SDLP .40 10.9 ... 4.20 2.60 759 3.66 SealAir SEE .64 1.5 21 49.94 40.76 1285 42.45 -13.9sSeaspan SSW .50 5.0 15 10.27 5.50 649 9.98 +47.9 Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.07 8 25.89 +4.3Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 11 25.59 +.2Seaspn pfD SSWpD 1.99 7.9 ... 25.34 21.23 9 25.32 +2.8sSeaspn pfH SSWpH ... ... ... 25.15 20.70 38 25.21 +6.6sSeaspn pfG SSWpG ... ... ... 25.79 21.98 19 25.84 +6.3Seaspan n SSWA ... ... ... 24.99 23.15 11 24.85 +2.2SeaWorld SEAS ... ... ...dd 22.96 10.42 860 22.00 +62.1SelEngS n WTTR ... ... ... 21.96 11.22 408 14.55 -20.2SelMedHld SEM ... ... 13 19.78 14.80 261 18.55 +5.1SelctIns 43 SGZA 1.47 5.7 ... 25.83 24.72 8 25.62 +1.7SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 245 25.05 -17.1SemiMfg SMI ... ... 19 9.14 4.49 104 6.46 -24.5SempraEn SRE 3.58 3.1 22 122.98 100.49 687 116.12 +8.6Sempra pfA SREpA ... ... ... 107.00 95.95 74 102.80 +3.7SendGrid n SEND ... ... ...cc 32.03 17.50 268 26.62 +11.1SensataT ST ... ... 18 57.40 42.80 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 87 70.91 -3.1SequansC SQNS ... ... ...dd 3.95 1.44 27 2.06 +7.9Seritage n SRG 1.00 2.3 ... 50.00 34.07 262 43.33 +7.1Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.02 4 23.47 -3.6ServiceCp SCI .68 1.9 24 40.28 32.90 494 36.35 -2.6ServiceMst SERV ... ... 35 60.66 38.78 525 60.05 +17.1ServcNow NOW ... ... ...dd 188.59 103.00 757 177.19 +35.9Servotr SVT .16e 1.7 ...cc 12.80 8.50 9.15 -17.8ShakeShk n SHAK ... ... 99 69.96 30.12 733 65.54 +51.7ShawCm g SJR 1.18 ... ... 23.44 18.50 458 20.28 -11.2ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 287 22.37 -25.0Sherwin SHW 3.44f .8 31 435.15 326.68 380 406.93 -.8ShinhanFn SHG ... ... ... 50.37 36.54 47 38.13 -17.8ShipFin SFL 1.40 9.5 15 15.98 12.80 307 14.70 -5.2Shopify n SHOP ... ... ...dd 175.11 84.80 1057 150.50 +49.0Shutterstk SSTK ... ... 40 52.78 29.85 68 48.79 +13.4SibanyeG SBGL .14r 5.9 ... 6.50 2.25 2087 2.38 -51.0SiderurNac SID ... ... ... 3.55 1.91 904 2.02 -17.6SierraMt n SMTS ... ... ... 3.00 2.13 142 2.66 +7.3Sifco SIF ... ... ...dd 7.95 5.00 0 5.10 -23.3SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 1396 56.05 -.9Silvrbow n SBOW ... ... ... 34.76 19.89 7 29.29 -1.4SlvrcpMt n SVM .02 ... 54 3.43 2.12 197 2.71 +3.4SimonProp SPG 7.80 4.6 23 173.26 145.78 646 171.15 -.3Simon pfJ SPGpJ 4.19 5.8 ... 77.98 66.50 1 72.40 +1.2SimpsnM SSD .88f 1.4 33 67.32 41.79 94 63.58 +10.7SinopcShg SHI ... ... ... 74.09 52.82 35 60.13 +5.5Siteone n SITE ... ... 74 95.49 48.19 463 80.89 +5.5SixFlags SIX 3.12 4.4 23 73.38 51.25 331 70.34 +5.7Skechers s SKX ... ... 16 43.08 23.90 1541 30.70 -18.9Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 549 5.60 -34.5Smartsh n SMAR ... ... ... 32.79 18.06 254 25.30 +29.7Smith&N SNN .61e 1.7 62 40.41 33.72 513 35.39 +1.1SmithAO s AOS .72 1.2 32 68.39 53.23 853 58.73 -4.2Smucker SJM 3.12 2.9 14 133.38 96.13 686 107.29 -13.6SnapInc A n SNAP ... ... ... 21.22 10.50 8207 13.15 -10.0SnapOn SNA 3.28 2.0 16 185.47 140.83 180 160.08 -8.2SocCapH n IPOA ... ... ... 10.85 9.85 10 10.00 -.9SocCapH un IPOA/U ... ... ... 11.58 10.02 8 10.52 -.8SocQ&M SQM .99e 2.1 ... 64.20 32.91 502 47.51 -20.0Sogou n SOGO ... ... ...cc 15.50 7.91 2838 10.85 -6.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.04 260 13.93 -34.9Solitario XPL ... ... ...dd .88 .37 128 .44 -27.4SonicAut SAH .24 1.1 11 23.60 15.95 65 21.05 +14.1SonocoP SON 1.56 3.0 27 55.77 46.55 299 52.62 -1.0SonyCp SNE ... ... ... 53.91 36.25 581 50.97 +13.4Sothebys BID .40 .7 18 60.16 42.78 129 55.34 +7.2SourcC SOR 1.00 2.5 ...q 42.97 38.61 5 39.56 -2.9SoJerInd s SJI 1.12 3.3 30 36.41 25.96 578 34.17 +9.4SthcrssEn SXE ... ... ...dd 3.19 1.40 40 1.56 -7.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.10 -8.3SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 0 21.90 -7.7SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 2 21.83 -9.4SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 24.06 -5.4SouthnCo SO 2.40f 5.1 52 53.51 42.38 2340 47.00 -2.3SouthCo 75 SOJA 1.56 5.8 ... 27.52 25.60 26 26.67 -1.2SouthCo ef SOJB ... ... ... 26.25 23.71 40 25.15 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 37 24.55 -3.5SthnCopper SCCO .23e .5 38 58.09 34.51 899 44.60 -6.0SwstAirl LUV .64f 1.2 9 66.99 49.76 2466 51.52 -21.3SwtGas SWX 2.08 2.7 24 86.87 62.54 185 78.14 -2.9SwGA Fn SGB .48f 2.1 17 26.04 18.50 0 22.65 -5.6SwstnEngy SWN ... ... 6 6.72 3.42 9261 5.32 -4.7SprkNtSE wi LOV ... ... ... 15.40 10.15 52 10.45 -17.4Sparton SPA ... ... 22 23.46 16.35 30 19.35 -16.1SpdFosFr n EFAX ... ... ... 77.82 67.00 0 68.78 -5.6SpdDbShDu STOT ... ... ... 49.99 47.00 35 48.83 -1.2SpdEmFos EEMX ... ... ... 76.80 61.39 0 63.03 -9.7SpdDbEMk EMTL ... ... ... 52.27 48.10 2 48.40 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 2 14.90 +.1SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 25.50 -1.4SpectraEP SEP 3.01f 8.6 10 46.47 29.89 316 35.12 -11.2SpectrmB SPB 1.68 2.0 16 126.69 60.13 256 84.68 -24.7SpeedM TRK .60 3.4 19 23.47 16.46 11 17.55 -7.0SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.62 +2.2SpinMedT n FFIU ... ... ... 25.15 24.17 24.35 -1.9Spire SR 2.25 3.1 20 82.85 60.09 253 72.40 -3.7SpiritAero SPR .48f .6 19 105.20 58.00 377 84.93 -2.7SpiritAir SAVE ... ... 16 48.81 30.32 611 37.06 -17.4SpirMTA n SMTA ... ... ... 10.67 8.90 119 10.45 +14.6SpiritRltC SRC .72 8.9 12 8.46 6.47 3887 8.09 +5.2SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 19 23.34 -6.0Spotify n SPOT ... ... ...dd 182.45 135.51 508 168.66 +13.2SpragueRs SRLP 2.61 10.2 15 29.00 21.80 16 25.53 +5.5Sprint S ... ... 3 8.92 4.81 6795 5.41 -8.1SprottSilv PSLV ... ... ...q 6.85 5.77 896 5.86 -7.6SprottGold PHYS ... ... ...q 11.15 9.83 495 10.16 -4.1SprottPPP SPPP ... ... ... 9.91 7.81 22 8.08 -13.5SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 22.66 4218 61.75 +78.1STAG Indl STAG 1.39 5.1 37 28.95 22.42 421 27.39 +.2STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 1 25.74 -1.7StageStrs SSI .20 8.8 ... 3.25 1.45 32 2.28 +35.7SP Matls XLB .98e 1.7 ...q 64.17 53.41 3389 57.66 -4.7SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 3023 83.92 +1.5SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 7736 51.35 -9.7SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 2909 108.90 +10.3SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 9307 75.12 +4.0SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 30709 26.46 -5.2SP Inds XLI 1.12e 1.6 ...q 80.96 66.95 7082 71.56 -5.4SP Tech XLK .78e 1.1 ...q 72.43 54.25 6355 69.26 +8.3SpdrRESel XLRE ... ... ...q 34.02 29.17 2916 32.71 -.7SP Util XLU 1.55e 3.0 ...q 57.23 47.37 10595 52.48 -.4StdMotor SMP .84 1.7 28 54.73 40.56 43 48.63 +8.3Standex SXI .72 .7 22 110.00 89.40 8 103.25 +1.4StanBlkDk SWK 2.52 1.9 18 176.62 130.56 411 131.84 -22.3StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 23 25.71 +1.9StanBlD un SWP ... ... ... 128.00 104.37 7 104.75 -14.7Stantec g STN .55f ... 17 29.25 24.05 3 25.80 -7.7StarGas SGU .47f 4.9 15 11.35 8.74 10 9.57 -11.0Starret SCX .40 6.2 21 9.40 5.80 2 6.42 -25.4Startek SRT ... ... 47 14.78 6.11 35 6.61 -33.7StarwdPT STWD 1.92 8.8 12 22.67 19.47 1395 21.86 +2.4StateStr STT 1.68 1.8 16 114.27 89.25 657 92.92 -4.8StateSt pfC STTpC ... ... ... 25.55 24.01 37 25.29 +.4StateSt pfD STTpD ... ... ... 28.96 26.00 41 27.30 -.6StaStCp pfG STTpG ... ... ... 28.45 25.50 26 26.37 -2.8StateSt pfE STTpE ... ... ... 27.16 25.47 30 26.43 -.1Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 15 16.73 -14.5SteelPr pfA SPLPpA ... ... ... 22.70 19.75 5 20.16 -4.7Steelcse SCS .54f 3.9 ... 15.90 12.50 280 13.85 -8.9StellusCap SCM 1.36 10.4 11 14.29 11.07 69 13.05 -.7StellCap22 SCA 1.44 5.7 ... 25.39 24.91 2 25.10 -.9Stepan SCL .82 1.0 19 92.97 68.09 55 78.47 -.6Steris plc STE 1.24 1.2 27 107.97 80.74 165 106.27 +21.5SterlingBc STL .28 1.2 14 26.50 21.00 620 23.75 -3.5SterlBc pfA STLpA ... ... ... 26.74 25.65 6 26.08 -.9StewInfo STC 1.20 2.8 29 47.37 34.48 33 43.37 +2.5StifelFin SF .48f .9 16 68.76 44.44 285 51.67 -13.2Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 7 26.21 -3.2Stif 47 ef SFB ... ... ... 26.20 23.25 10 24.65 -1.1StoneHEM EDF 2.16 16.3 ...q 17.31 12.80 48 13.22 -16.9StonHEmM EDI 1.81 14.2 ...q 16.45 12.63 37 12.75 -18.1StoneMor STON 1.32 23.2 ... 9.62 4.61 54 5.70 -13.1Stonerdg SRI ... ... 25 37.69 14.72 300 36.00 +57.5sStoreCap STOR 1.24 4.5 23 27.56 21.59 718 27.40 +5.2StratALL36 GJT .29 1.4 ... 21.85 19.20 21.29 +6.5Strat D35 GJP .74 3.2 ... 23.69 21.85 23.21 +1.2StratGS33 GJS .32 1.5 ... 21.52 19.16 20.96 +3.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.63 -1.0StratPG34 GJR .27 1.2 ... 23.46 20.93 22.90 +4.0StratUSM GJH .64 6.7 ... 10.35 9.37 9.52 -5.3StratWMT GJO .22 .9 ... 23.36 21.72 22.91 +2.9Stryker SYK 1.88 1.1 29 179.84 137.70 436 169.79 +9.7SturmRug RGR 1.28f 2.3 19 64.55 43.00 77 56.35 +.9SubPpne SPH 2.40 10.2 34 27.05 21.85 175 23.54 -2.8SumitMitsu SMFG ... ... ... 9.67 7.33 616 7.65 -12.0SummitHtl INN .72 5.0 14 19.10 12.77 348 14.52 -4.7SumtH 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 24.50 -3.9SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.91 -6.9SumtMtls n SUM .29t ... 25 34.06 24.49 1106 26.56 -15.5SummitMP SMLP 2.30 14.5 ...cc 24.75 13.10 132 15.85 -22.7SunCmts SUI 2.84f 2.9 99 98.99 80.12 269 98.42 +6.1SunLfFn g SLF 1.90f ... ... 44.50 35.54 227 39.94 -3.2SunCokeE SXC .99e ... 7 14.32 8.20 144 13.35 +11.3SunCokeEn SXCP 1.60m 10.7 9 21.95 14.70 28 14.95 -14.3Suncor g SU 1.44 ... ... 41.82 27.96 2511 40.51 +10.3SunlOnl n STG ... ... ...dd 14.08 6.80 69 8.70 -21.6SunLink SSY ... ... ...dd 2.08 1.25 0 1.28 -19.6SunocoLP SUN 3.30 13.1 74 33.11 24.46 381 25.14 -11.5SunstnHtl SHO .20 1.2 19 17.60 14.09 1054 16.65 +.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 4 25.44 -2.6SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 0 25.21 -2.5Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 1742 66.58 +3.1SunTr 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 6.0 ... 25.83 23.37 7 25.00 +1.7SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 37 1.93 +31.3SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 1378 9.32 -3.2SuperiorInd SUP .36 2.1 27 20.95 12.70 157 17.30 +16.5Supvalu rs SVU ... ... 11 26.18 13.60 361 21.32 -1.3SuthrlAs n SLD 1.52 9.2 ... 16.60 13.55 27 16.50 +8.9SuthrAsM23 SLDA 1.75 6.7 ... 26.24 24.58 0 26.05 +1.6SwEBioFu23 FUE ... ... ... 8.47 6.00 1 6.53 -6.7SwEGrain23 GRU ... ... ... 4.25 3.29 3.31 -1.2SwRCmETR RJN ... ... ... 3.72 1.87 3.27 +17.0SwRCmMTR RJZ ... ... ... 9.20 7.79 0 8.28 -7.3SwLgCap22 EEH ... ... ...q 20.52 17.77 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 78 5.88 -2.0SwERCmTR RJI ... ... ... 5.96 4.78 170 5.62 +4.1SwisHelv SWZ .64e .2 ...q 13.74 12.01 22 12.51 -2.0Switch n SWCH .03e ... ... 20.45 11.85 208 12.32 -32.3Synchrony SYF .60 1.8 12 40.59 28.33 2785 33.50 -13.2Synnex SNX 1.40 1.4 13 141.94 93.87 298 99.00 -27.2Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 25.43 -2.7SynovusFn SNV 1.00 1.9 19 57.40 40.27 495 53.26 +11.1SynthBiol SYN ... ... ...dd 1.05 .19 587 .23 -55.7Sysco SYY 1.44 2.1 27 68.87 48.85 848 68.54 +12.9 Systemax SYX .22 .6 34 40.04 17.33 57 35.74 +7.4T -TAL Educ s TAL ... ... ...cc 47.63 20.02 3608 38.86 +30.8TC PpLn TCP 2.60m 10.1 8 59.30 22.64 293 25.84 -51.3TCF Fncl TCF .60 2.4 16 27.34 14.58 741 24.68 +20.4TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 35 24.68 -4.1TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 34 5.47 -6.8TE Connect TEL 1.76f 2.0 25 108.23 77.15 814 89.69 -5.6THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.25 +.2THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.48 -1.7THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 5 17.35 +2.9TIM Part TSU .28e 1.7 ... 23.12 14.71 594 16.85 -12.7TJX TJX 1.56 1.6 22 96.82 66.44 1304 95.15 +24.4sTPG Pace n TPGE ... ... ... 10.97 9.67 1828 10.89 +11.8TPG Pac n TPGH ... ... ... 10.01 9.67 1 10.00 +2.8TPG RE n TRTX 1.72f 8.5 25 21.05 18.22 146 20.34 +6.8TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 122 18.15 -8.3TableauA DATA ... ... ...dd 105.78 60.43 280 99.94 +44.4TahoeRes TAHO .24 4.7 ... 8.51 3.76 2055 5.09 +6.3TailorBr TLRD .72 2.9 14 35.94 9.81 943 25.19 +15.4Taiwan TWN ... ... ...q 22.25 19.25 7 19.86 -4.8TaiwSemi TSM .73e 2.0 17 46.57 34.31 6513 36.39 -8.2Takung n TKAT ... ... 37 5.44 1.19 2 1.48 -41.2TallgELP n TEGP 1.95f 8.9 ...dd 28.94 17.14 933 21.92 -14.8TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 18.37 57 33.15 +3.1StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.88 19.86 439 23.72 -10.5TanzRy g TRX ... ... ... .68 .24 106 .44 +59.7Tapestry TPR 1.35 2.9 29 55.50 38.70 916 46.45 +5.0TargaRes TRGP 3.64 7.5 ... 52.08 39.59 1047 48.66 +.5TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 3 27.13 +2.5Target TGT 2.56f 3.3 14 79.59 50.04 1983 76.63 +17.4TaroPhrm TARO ... ... 12 128.46 93.01 15 114.97 +9.8tTaseko TGB ... ... ... 2.46 1.04 738 1.03 -55.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 18.90 795 19.66 -40.6Taubmn TCO 2.62f 4.4 21 66.61 44.78 349 59.21 -9.5Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 4 25.36 +1.0Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 11 24.99 -.9TaylorMH TMHC ... ... 13 28.42 19.66 642 21.10 -13.8Team TISI ... ... ...dd 24.80 10.45 178 23.00 +54.4Technip FTI .13 ... 18 35.00 24.53 2264 31.08 -.7TeckRes g TECK .16e ... ... 30.80 17.20 2465 24.35 -7.0Teekay TK .22 2.8 ...dd 10.90 6.35 1028 7.94 -14.8TeekLNG TGP .56 3.4 83 21.65 15.55 104 16.55 -17.9TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.20 12 25.28 +.1TeekOffsh TOO .04m 1.5 89 3.18 2.14 178 2.67 +13.1TeekOf pfA TOOpA 1.81 8.2 ... 24.49 14.95 11 22.08 -4.3TeekOf pfB TOOpB 2.13 8.8 ... 26.00 16.68 1 24.15 -2.8TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 7 24.97 -.3TeekayTnk TNK .21 17.9 17 1.95 .96 353 1.17 -16.4Tegna TGNA .28 2.6 6 15.60 10.00 772 10.86 -22.9TejonRnch TRC ... ... ...cc 26.25 18.59 47 23.99 +15.6TeklaHlth HQH 1.92e 8.9 ...q 26.29 20.36 91 21.53 -4.5TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.02 32 17.01 -2.9TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.01 32 18.94 -3.5TeklaWH n THW 1.40 10.8 ...q 15.30 12.47 50 13.00 -4.5TelInstEl TIK ... ... 49 6.35 2.05 1 3.43 +31.7Teladoc n TDOC ... ... ... 63.65 27.35 599 59.85 +71.7Telaria n TLRA ... ... ...dd 5.30 3.42 67 4.06 +.7TlcmArg TEO .71e 3.9 ... 40.19 17.00 676 18.38 -49.8TelItalia TI ... ... ... 11.28 7.01 87 7.51 -13.0TelItaliaA TI/A .30e 4.5 ... 9.60 6.27 23 6.63 -8.0Teledyne TDY ... ... 31 214.32 127.75 62 200.39 +10.6Teleex TFX 1.36 .5 33 288.78 197.72 87 269.98 +8.5TelefBrasil VIV .64e 5.4 14 17.33 11.20 934 11.75 -20.8TelefEsp TEF 1.20e 13.9 ... 11.58 8.41 1167 8.62 -11.0TelData TDS .64 2.3 9 29.87 23.54 225 27.84 +.1TelData45 TDI 1.66 6.4 ... 26.61 23.29 5 25.82 +1.1TelData 61 TDA 1.47 5.9 ... 25.64 23.11 13 24.75 -.6TelData60 TDJ 1.75 6.9 ... 26.48 23.95 10 25.42 +.6TelData59 TDE 1.72 6.7 ... 26.21 24.26 10 25.73 +1.7Telus gs TU 2.10 ... ... 38.50 34.04 213 35.37 -6.6TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 62 21.02 -2.3TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 8 14.58 -11.2TmpEMI TEI .80a 7.8 ...q 11.98 10.18 59 10.28 -8.0TmpGlb GIM .30 4.9 ...q 6.77 6.09 138 6.14 -5.0TempurSly TPX ... ... 14 68.05 41.10 489 49.22 -21.5Tenaris TS .69e 1.9 ... 40.64 25.91 1308 37.03 +16.2TenetHlth THC ... ... ...dd 38.81 12.25 640 34.51 +127.6sTengsco TGC ... ... ...dd 1.19 .55 14645 1.54 +92.5Tennant TNC .84 1.1 ...cc 82.20 59.00 31 78.70 +8.3Tenneco TEN 1.00 2.3 7 65.59 41.78 461 43.18 -26.2TVA 28 TVC .96 4.0 ... 25.97 23.29 4 23.89 -4.8TVA 29 TVE .84 3.6 ... 26.98 23.22 1 23.47 -6.1Teradata TDC ... ... 25 44.27 28.33 535 41.01 +6.6Teradyn TER .36 1.0 29 50.68 29.68 1614 37.82 -9.7Terex TEX .40 1.0 37 50.17 35.30 589 41.87 -13.2Ternium TX 1.10e 3.2 11 42.43 26.37 248 34.61 +9.6TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 505 37.92 +8.2TetraTech TTI ... ... ...dd 4.85 1.85 492 4.45 +4.2TeucrCorn CORN ... ... ...q 20.05 15.96 26 16.19 -3.4tTeucrSug CANE ... ... ...q 10.50 7.28 92 7.20 -26.4TeucrWht WEAT ... ... ...q 8.43 5.80 135 6.25 +4.2tTeucrSoyb SOYB ... ... ...q 19.64 15.98 72 16.02 -10.4TeucrmAgs TAGS ... ... ...q 25.70 21.07 21.27 -3.8TevaPhrm TEVA .73e 3.0 7 33.82 10.85 5769 24.70 +30.3TexPacLd TPL .29f ... ...cc 739.89 286.79 13 694.49 +55.5Textainer TGH .96 6.2 ...dd 26.50 13.75 79 15.60 -27.4Textron TXT .08 .1 42 69.36 47.00 569 65.94 +16.5Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 487 205.88 +8.4Thermon THR ... ... 47 26.50 15.74 32 23.08 -2.5ThirdPtRe TPRE ... ... 10 17.10 12.28 274 12.45 -15.0ThomsonR TRI 1.38 3.4 17 48.61 36.52 427 40.55 -7.0Thor Inds THO 1.48 1.6 11 161.48 89.89 313 95.47 -36.73D Sys DDD ... ... 56 19.06 7.92 992 13.98 +61.83M Co MMM 5.44f 2.8 29 259.77 191.44 1229 195.83 -16.8Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 214 29.85 +22.3Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 166 23.74 +16.4Tiffany TIF 2.20f 1.7 39 137.97 86.15 940 132.05 +27.0Tillys TLYS ... ... 36 16.57 8.42 100 15.30 +3.7Timken TKR 1.12f 2.6 17 55.65 41.85 227 43.20 -12.1TimknSteel TMST ... ... ...dd 20.24 12.54 131 16.61 +9.3Titan Intl TWI .02 .2 ...dd 14.53 7.97 75 10.71 -16.8TollBros TOL .44 1.2 12 52.73 35.72 1005 36.88 -23.2Tompkins TMP 1.92 2.2 25 90.50 71.27 13 87.11 +7.1TootsieR TR .36b 1.1 29 37.48 27.45 46 31.35 -11.3TopBuild n BLD ... ... 34 87.21 51.64 85 78.87 +4.1Torchmark TMK .64 .8 6 93.60 74.48 372 82.08 -9.5Trchmk pfC TMKpC ... ... ... 27.68 25.44 5 26.30 -1.7Toro Co s TTC .80f 1.3 24 73.86 56.60 275 59.99 -8.0TorDBk gs TD 2.68 ... ... 75.46 49.91 508 57.66 -1.6MonTNAPpl TPYP .45p ... ...q 24.31 20.22 5 23.24 -.5TortWat n TBLU ... ... ... 30.84 25.65 1 28.25 -5.2TortEnInd NDP 1.75 14.1 ...q 15.44 10.70 36 12.42 -6.5TortEnInf TYG 2.62 9.8 ...q 32.40 24.24 59 26.64 -8.4TortMLP NTG 1.69 10.3 ...q 21.09 14.91 114 16.45 -6.3TortPplE TTP 1.63m 9.6 ...q 20.37 15.55 12 17.05 -9.3TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 9 18.96 -8.0Total SA TOT 2.71e 4.4 ... 64.59 48.15 1093 61.40 +11.1TotalSys TSS .52 .6 21 90.74 57.53 597 84.68 +7.1TowerIntl TOWR .48 1.5 14 34.55 21.25 83 31.45 +2.9TownsqMda TSQ .30 4.4 9 11.63 6.03 31 6.78 -11.7Toyota TM ... ... ... 140.99 105.65 96 127.40 +.2TrCda g TRP 2.76 6.4 16 51.85 39.16 669 43.45 -10.7TransEntx TRXC ... ... ...dd 6.04 .60 7936 3.84 +99.0sTransUn n TRU .07p ... 29 73.22 41.07 632 72.41 +31.8Trnsalta g TAC .23 ... ... 6.60 4.75 14 5.05 -15.1TrnsatlPet TAT ... ... ...dd 2.18 .58 68 1.22 -12.2TrnsRty TCI .20p ... ...dd 52.00 20.37 1 33.37 +6.5TransDigm TDG 24.00 ... 24 347.66 249.57 159 344.44 +25.4TrnsMont TLP 2.48f 6.7 15 47.45 33.98 5 37.22 -5.7Transocn RIG ... ... ...dd 14.16 7.20 8226 13.08 +22.5TrGasSur TGS ... ... ... 24.22 11.76 295 13.60 -38.8Travelers TRV 3.08f 2.5 16 150.55 113.76 658 122.77 -9.5sTravelport TVPT .30 1.5 ... 19.57 12.10 682 19.46 +48.9TrecoraRs TREC ... ... 20 15.10 10.25 13 14.65 +8.5Tredgar TG .44 1.9 31 24.95 14.70 40 23.30 +21.4TreeHseF THS ... ... 17 85.99 36.35 388 52.77 +6.7Trex s TREX ... ... 37 66.76 33.51 249 65.19 TriPointe TPH ... ... 13 19.55 12.28 612 16.46 -8.1TriContl TY 1.02e 3.9 ...q 28.32 22.63 31 26.48 -1.7TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 50.91 +1.0TrianglCap TCAP 1.20 10.3 ... 17.83 8.91 251 11.66 +22.9Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 25.15 +.1TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 0 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 277 38.31 -9.8TrilogyMtl TMQ ... ... ... 1.87 .62 86 1.80 +65.1TrimShrk n TTAC ... ... ... 38.16 29.09 14 35.78 +6.1TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.56 -2.3sTriNetGrp TNET ... ... 37 57.37 31.52 176 56.87 +28.3Trinity TRN .52 1.5 8 38.25 26.80 770 34.46 -8.0TrinityPlce TPHS ... ... ... 7.59 5.86 6 6.83 -1.7Trinseo SA TSE 1.60f 2.3 8 85.35 57.70 248 70.85 -2.4TrioTch TRT ... ... 14 8.47 4.05 1 4.53 -35.4TriplePtV TPVG 1.44 11.3 7 14.19 11.12 16 12.76 +.6TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.00 -3.4Triple-S GTS ... ... 36 44.01 15.05 97 39.63 +59.5TritonInt n TRTN 2.08f 6.9 ... 43.85 27.76 401 30.12 -19.6TriumphGp TGI .16 .8 4 34.58 18.30 284 19.30 -29.0Tronox TROX .18 .9 62 28.40 14.83 800 19.87 -3.1TrueBlue TBI ... ... 17 29.50 19.30 90 27.05 -1.6Tsakos TNP .20 5.6 ... 5.27 3.11 111 3.59 -8.2TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 25.35 +.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 0 25.02 +1.1TsaksE p E TNPpE ... ... ... 25.89 24.58 7 25.11 -.4Tuppwre TUP 2.72 6.7 ...dd 71.23 39.62 381 40.73 -35.0Turkcell TKC ... ... ... 11.29 5.92 591 6.51 -36.2TurnPtBr n TPB .16 .5 ... 32.73 14.45 62 32.48 +53.7TurqHillRs TRQ ... ... 26 3.59 2.58 939 2.84 -17.2tTutorPerini TPC ... ... 9 29.90 17.75 254 17.85 -29.622ndCentry XXII ... ... ...dd 4.44 1.33 2477 2.68 -4.3Twilio n TWLO ... ... ... 62.34 23.25 724 56.17 +138.0Twitter TWTR ... ... ...dd 47.79 15.67 14201 43.89 +82.8TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 6 27.40 +.5TwoHrb pfB TWOpB 1.91 7.2 ... 27.06 24.54 11 26.46 +.8TwoHrbI rs TWO 1.88 11.6 7 16.83 13.85 1508 16.15 -.7TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 24 24.97 -.4TylerTech TYL ... ... 53 240.35 165.14 107 225.76 +27.5Tyson TSN 1.20 1.8 13 84.65 58.36 1537 66.83 -17.6U -UBS 3xLCr WTIU ... ... ... 41.02 10.46 29 37.93 +61.1tUBS 3xInvC WTID ... ... ... 42.70 6.85 15 7.26 -52.5VelDlyIn n EXIV ... ... ... 61.00 26.21 3 32.00 -33.9VelLngVS n EVIX ... ... ... 23.61 8.45 0 9.85 -17.8UBS FILCG FBGX ... ... ...q 269.99 161.21 2 253.11 +11.4UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 1 81.86 -4.2UBS Grp UBS .69e 4.6 ... 20.89 15.03 1284 15.14 -17.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 63

UDR UDR 1.29 3.5 23 40.33 32.88 957 37.34 -3.1sUGI Corp UGI 1.04f 2.0 11 52.93 42.51 393 52.80 +12.5UMH Prop UMH .72 4.6 30 17.29 11.38 95 15.75 +5.7UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 1 26.45 -3.2UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 5 25.65 -5.6UQM Tech UQM ... ... ...dd 1.79 .71 15 .97 -30.2US FdsHl n USFD ... ... 25 38.74 25.43 1047 37.87 +18.6US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 55 101.75 56.50 15 98.60 +36.6US Silica SLCA .25 1.0 33 38.70 23.75 1209 25.99 -20.2US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 70 16.99 +2.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 6 51.34 -1.3Usaa SCVal USVM ... ... ... 55.54 47.00 4 54.52 +7.5USAA IntlVl UIVM ... ... ... 55.54 47.64 9 47.88 -6.9Usaa EMVl UEVM ... ... ... 56.13 45.86 2 45.86 -10.7Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.53 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.57 -3.2USANA s USNA ... ... 29 121.15 52.80 57 115.00 +55.3sUSCF Oil n USOU ... ... ... 78.48 22.66 20 76.38 +77.7tUSCF ShOil USOD ... ... ... 26.29 4.86 13 5.12 -54.8USCF shpei BUY ... ... ... 28.70 23.45 27.50 +8.6USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 13.1 ... 12.00 9.00 9 10.80 -4.0USG USG ... ... 24 43.40 25.60 625 43.15 +11.9Ultrapar UGP .55e 4.6 ... 26.48 11.32 334 11.97 -47.3UndrArm s UAA ... ... 39 24.70 11.40 2077 22.52 +56.1UnAr C wi UA ... ... ... 22.68 10.36 1490 21.10 +58.4Uni UFI ... ... 15 39.21 27.98 27 32.27 -10.0UniFirst UNF .45f .2 23 193.05 135.95 39 181.35 +10.0UnilevNV UN 1.43e 2.6 ... 61.62 51.56 889 55.77 -1.0Unilever UL 1.48e 2.7 ... 60.13 50.74 690 55.40 +.1UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.1 10 148.33 101.06 1310 141.23 +5.3UniqueF n UFAB .60 6.9 11 9.91 7.05 3 8.75 +17.9Unisys UIS ... ... ...dd 13.90 6.90 169 13.15 +61.3Unit UNT ... ... 14 26.82 15.29 243 25.44 +15.6UtdContl UAL ... ... 10 81.39 56.51 1623 70.16 +4.1UtdMicro UMC .09e 3.1 ... 3.14 2.21 2671 2.90 +21.3UPS B UPS 3.64 3.4 18 135.53 101.45 1145 105.76 -11.2UtdRentals URI ... ... 8 190.74 106.52 643 145.15 -15.6USNatGas UNL ... ... ...q 10.28 8.54 9.35 +1.9US12MoOil USL ... ... ...q 25.74 15.99 48 24.69 +18.0USAntimny UAMY ... ... ... .59 .20 30 .47 +46.9US Bancrp USB 1.20 2.4 14 58.50 48.49 4482 49.97 -6.7US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 930.00 +4.7US Bcp pfH USBpH .89e 3.7 ... 24.55 21.61 38 23.89 +5.8US Bcp pfM USBpM 1.63 5.8 ... 30.16 27.24 57 27.98 -.9US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 113 25.37 +.4US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.31 325 21.64 +19.6US Cellular USM ... ... 49 41.82 32.06 81 37.44 -.5US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 13 25.34 +.4US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 9 25.74 +.1US Cell64 UZC 1.81 7.0 ... 27.50 24.55 6 25.83 -.3USCmdtyFd USCI ... ... ...q 45.44 37.83 105 42.94 +1.0USDslHtOil UHN ... ... ...q 21.76 13.49 20.57 +6.4US GasFd UGA ... ... ...q 36.45 23.60 7 33.78 +6.1USCoppFd CPER ... ... ...q 21.26 17.02 18 18.43 -12.5USAgriFd USAG ... ... ...q 18.21 15.87 16.23 -1.7US NGas rs UNG ... ... ...q 27.92 20.40 889 23.44 sUS OilFd USO ... ... ...q 15.08 9.00 21079 14.92 +24.2tUS ShrtOil DNO ... ... ...q 77.45 44.33 6 44.75 -21.2USSteel X .20 .6 20 47.64 20.67 7060 33.93 -3.6UtdTech UTX 2.80 2.2 22 139.24 109.10 2466 124.92 -2.1UtdhlthGp UNH 3.60f 1.5 23 256.73 183.86 1246 246.98 +12.0UNITIL UTL 1.46 2.8 27 52.84 40.92 22 51.63 +13.2Univar n UNVR ... ... 50 31.95 25.57 805 26.33 -15.0UnvslCp UVV 3.00f 4.5 9 68.25 45.95 87 66.50 +26.7UnvHR UHT 2.64 4.0 39 84.90 53.00 21 66.12 -12.0UnivHlthS UHS .40 .4 14 128.15 95.26 332 111.40 -1.7Univ Insur UVE .64a 1.8 12 36.85 15.08 91 35.90 +31.3UnvSecInst UUU ... ... ...dd 3.50 1.05 55 1.30 -23.5UnivTInst UTI .08 2.5 ...dd 3.78 2.21 8 3.24 +35.0UnumGrp UNM .92 2.5 2 58.73 36.15 772 37.55 -31.6Ur-Energy URG ... ... 71 .79 .50 273 .71 +3.5UraniumEn UEC ... ... ...dd 2.00 .96 781 1.63 -7.9UrbnEdg n UE .88 3.8 27 26.19 19.51 259 22.89 -10.2UrstdBid UBP 1.06f 5.8 36 18.92 15.36 4 18.15 +7.1UrsBidA UBA 1.08f 4.8 30 23.94 17.20 44 22.53 +3.6UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 7 25.23 -4.0UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 82 24.79 -5.2V -VF Corp VFC 1.84 2.3 43 85.15 55.51 672 81.49 +10.1VICI Pr n VICI .64 3.1 ... 21.33 17.58 1088 20.86 -.1VOC EnTr VOC .47e 8.4 12 6.66 3.15 29 5.61 -5.2VaalcoE EGY ... ... ... 2.96 .68 354 2.63 +277.3VailRsrt MTN 5.88 2.1 29 288.83 197.48 163 279.11 +31.4Vale SA VALE .29e 2.3 12 15.24 8.56 9925 12.55 +2.6ValeantPh VRX ... ... 6 27.79 10.94 2240 23.00 +10.7ValeroE VLO 3.20 3.0 29 126.98 64.22 2073 108.17 +17.7ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 20 38.43 -13.6Valhi VHI .08 1.6 47 9.24 2.13 118 5.16 -16.4Validus VR 1.52 2.2 15 67.96 41.15 248 67.71 +44.3Validus pfA VRpA ... ... ... 26.12 24.12 5 25.74 -.7Validus pfB VRpB ... ... ... 26.23 24.15 15 25.55 -.3VlyNBcp VLY .44 3.6 21 13.38 10.61 732 12.22 +8.9VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 3 26.72 -3.7VlyBcp pfB VLYpB ... ... ... 28.11 24.99 5 26.00 -1.7Valmont VMI 1.50 1.0 22 176.35 137.90 45 151.65 -8.6Valvoline n VVV .30 1.4 ... 25.63 19.86 427 21.19 -15.4VanEMGold OUNZ ... ... ...q 13.44 11.93 33 12.69 -1.2VanEGold GDX .06e .3 ...q 25.58 20.84 36295 22.47 -3.3VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 26.69 +1.4VanE Grn n GRNB ... ... ... 27.50 25.81 1 25.99 -3.7VnEkSteel SLX .40e .9 ...q 51.92 38.01 6 44.79 -2.3MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 21.68 -7.1VanE Env EVX .53e .6 ...q 92.00 77.29 90.14 +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 22.71 48 22.78 -6.9VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 701 31.27 +.2VanE ChiBd CBON .68e ... ...q 24.34 21.60 22.73 +.1VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 15 24.41 +.9VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.94 5695 21.00 -1.0VanE BDC BIZD 1.47e 8.9 ...q 18.20 15.39 10 16.52 -.5VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 66 19.58 -.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 155 28.63 -4.4VanE IntHY IHY 1.26 5.2 ...q 26.20 24.18 73 24.18 -5.7VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 19 23.86 -.9VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 4 25.23 -5.2VanE EmM EMAG .92 4.5 ...q 22.45 20.25 3 20.57 -5.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 45 25.22 -.2VanE EMBd EMLC .98 5.8 ...q 19.91 16.75 970 16.95 -10.7VanEAltEn GEX 1.07e 1.9 ...q 64.75 57.00 1 57.69 -5.7VEckMun PRB .15e .6 ...q 24.68 24.08 24.22 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 25 17.26 +.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 8 19.85 -2.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 113 23.56 -2.1VnEkHiInInf YMLI 1.20 9.5 ...q 15.10 11.07 2 12.65 -5.8VanE GenDr GNRX ... ... ... 26.68 20.60 24.70 +1.6VanE OilR CRAK ... ... ...q 33.85 23.02 3 31.44 +2.4V IntMoat MOTI ... ... ...q 36.88 32.00 1 32.39 -5.1VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 51.33 +4.6VnEkGlSpin SPUN ... ... ...q 25.99 21.84 47 25.36 +5.0VanEChAMC CNXT ... ... ...q 37.10 28.32 3 28.86 -16.6VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 3 31.59 +4.0VanEWMoat MOAT .41e .9 ...q 46.20 38.21 27 43.57 +2.6VanE UncOG FRAK .06e .3 ...q 17.99 12.59 11 17.34 +10.7VnEkSemi SMH .58e .6 ...q 114.55 80.92 4292 101.17 +3.4VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 5 99.84 +9.3VanE Agri MOO 1.10e 1.8 ...q 65.86 54.63 34 61.88 +.5VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 6137 25.76 -1.1VnEkRusSC RSXJ .81e 2.3 ...q 44.21 35.40 0 35.58 -13.2VEckVcREr REMX .50a 2.2 ...q 32.97 17.53 76 22.61 -24.9 VEckChina PEK 1.41e 1.3 ...q 54.26 39.46 5 39.77 -17.6VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 8 48.17 -29.0VanE Egyp EGPT ... ... ...q 40.97 26.30 46 35.34 +8.1VEckPoland PLND .29e 1.8 ...q 21.80 15.47 1 15.87 -19.7VanE JrGld GDXJ ... ... ...q 37.76 29.84 12914 33.00 -3.3VanE Coal KOL .13 .8 ... 18.49 13.13 23 15.60 -2.7VnEk Viet VNM .32e 2.1 ...q 20.50 14.03 529 15.14 -15.3VanEBrzSC BRF ... ... ...q 26.12 17.34 6 18.06 -23.0tVanEIndo IDX .25e 1.3 ...q 26.90 20.00 8 19.97 -19.6VanENatRs HAP .64e 1.7 ...q 39.67 32.41 2 36.59 -1.4VanE VAfr AFK .53e 2.3 ...q 27.39 21.36 6 23.45 -5.7VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 15 44.00 -5.7VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 59 88.75 -6.7VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 303 80.92 -3.5VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 672 78.13 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1122 79.12 -3.0VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 29 115.46 -4.6VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 117 118.53 +6.5VangMegV MGV 1.53e 2.1 ...q 81.59 68.94 41 74.42 -2.7VangMega MGC 1.47e 1.5 ...q 96.61 82.38 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 432 82.99 -3.1VangEMI VXF 1.13e 1.0 ...q 122.29 99.37 204 118.54 +6.1VangGrth VUG 1.38e .9 ...q 154.46 125.79 432 149.36 +6.2VangLgCp VV 1.84e 1.5 ...q 131.68 110.36 225 124.58 +1.6VangMidC VO 1.76e 1.1 ...q 164.17 140.54 223 157.71 +1.9VangSmCp VB 1.63e 1.0 ...q 161.05 131.25 432 156.73 +6.0VangSCG VBK 1.19e .7 ...q 182.77 141.75 75 177.03 +10.1VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 138 136.48 +2.8VangTSM VTI 2.17e 1.5 ...q 146.87 123.56 1325 140.41 +2.3VangValu VTV 2.05e 2.0 ...q 113.46 96.02 562 103.84 -2.3VangSP500 VOO 3.81e 1.5 ...q 263.37 220.72 1158 248.79 +1.4VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 122 110.52 -.9VangMCGr VOT .82e .6 ...q 139.56 115.92 112 134.44 +5.3VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 7325 81.61 -1.7VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 441 101.53 -.5VangAllWld VSS 2.83e 2.5 ...q 127.14 106.63 124 114.18 -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 1225 51.48 -5.9VangEmg VWO 1.10e 2.6 ...q 50.99 40.43 9352 41.78 -9.0VangPacif VPL 1.37e 2.0 ...q 77.96 64.78 184 68.64 -5.8VangEur VGK 1.71e 3.1 ...q 63.60 54.60 2132 55.94 -5.4VangTEBd VTEB .28e ... ...q 52.07 50.36 213 51.01 -1.3Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.90 54 145.62 +6.3Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 26 106.04 -3.6VanSC600V VIOV 1.66e 1.2 ...q 146.16 114.49 8 142.43 +7.6VanSC600G VIOG 1.13e .7 ...q 168.77 128.05 13 164.26 +12.6VangSC600 VIOO 1.19e .8 ...q 157.65 121.82 14 154.09 +10.6VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 6 124.61 +2.3VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 5 139.60 +4.9VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 15 131.84 +3.1VangFTSE VEA 1.10e 2.6 ...q 47.89 40.88 5607 42.53 -5.2VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 63 168.98 +8.3VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 152 133.80 -8.4VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 228 104.16 +5.3VangFncl VFH .90e 1.3 ...q 75.48 59.92 293 67.33 -3.9VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 163 160.35 +4.0VangIndl VIS 2.25e 1.7 ...q 151.28 125.63 67 135.84 -4.6VangInfT VGT 1.61e .9 ...q 190.46 139.43 330 181.26 +10.0VangMat VAW 2.12e 1.6 ...q 144.65 120.06 58 130.82 -4.3VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 338 117.14 +.5VangTel VOX 3.14e 3.7 ...q 95.57 81.62 161 84.75 -7.0VantageEn VEI ... ... ... VarianMed VAR ... ... 87 130.29 95.23 262 113.84 +2.4VectorGp VGR 1.60b 8.4 23 23.14 18.70 315 19.07 -14.8Vectren VVC 1.80 2.5 28 71.55 57.48 410 71.41 +9.8Vectrus VEC ... ... 15 41.48 25.17 39 31.74 +2.9tVedantaLtd VEDL 1.20e 9.1 ... 21.99 13.01 588 13.13 -37.0VeevaSys VEEV ... ... 88 85.00 52.17 488 78.24 +41.5VenatorM n VNTR ... ... ... 26.90 15.74 325 16.06 -27.4Ventas VTR 3.16 5.4 16 70.18 46.55 2080 58.02 -3.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 22 25.18 +.1sVeoneer n VNE ... ... ... 44.40 41.45 1402 44.20 +3.6Vereit VER .55 7.3 ...cc 8.75 6.52 6920 7.50 -3.7Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 40 25.60 +.1VeriFone PAY ... ... 32 23.14 14.90 766 22.83 +28.9Veritiv VRTV ... ... ...dd 45.40 20.35 26 39.15 +35.5VerizonCm VZ 2.36 4.7 7 54.77 42.80 8435 50.70 -4.2VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 34 25.99 -1.5VermilnE g VET 2.03 ... ... 40.59 29.91 57 36.05 -.7Verso Cp VRS ... ... ... 22.69 3.82 155 21.90 +24.6Versum VSM .24f .7 ... 42.74 31.35 90 36.72 -3.0ViadCorp VVI .40 .7 28 61.85 46.05 39 55.95 +1.0Vicon VII ... ... ...dd .76 .19 13 .28 -31.0VictSCHiD CSB .60e ... ...q 47.14 39.13 3 46.59 +4.4VinaConc VCO .66e 1.6 ... 47.99 30.95 38 40.75 +10.2VinceHlg rs VNCE ... ... 5 17.30 3.20 18 16.79 +171.2Vipshop VIPS ... ... 10 19.14 7.79 4556 10.82 -7.7VirnetX VHC ... ... ...dd 8.75 2.10 139 3.50 -5.4VirDynCr n BLHY ... ... ... 25.49 24.24 3 24.46 -1.4VirShUS n VESH ... ... ... 24.93 21.19 21.78 -4.7ZweigTR ZTR .97 8.5 ...q 14.18 10.74 83 11.37 -15.1VirtGblMSc VGI 1.87 13.9 ...q 19.46 13.32 46 13.43 -23.3Visa s V .84 .6 44 136.69 93.19 3616 131.45 +15.3sVishayInt VSH .34f 1.4 ...dd 25.00 16.45 2496 24.40 +17.6VishayPrc VPG ... ... 36 40.45 16.55 24 39.05 +55.3VistaGold VGZ ... ... ...dd .92 .60 125 .67 -4.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 335 15.83 +8.6VistraEn n VST ... ... ... 24.81 15.79 3476 22.81 +24.5VitaminSh VSI ... ... 7 12.00 2.95 173 6.90 +56.8VivintSolar VSLR ... ... 20 6.10 2.70 120 5.10 +25.9VMware VMW ... ... 43 165.00 85.70 3154 160.37 +28.0VoceraCm VCRA ... ... ...dd 32.23 22.43 232 31.73 +5.0VolarisAv VLRS ... ... ... 16.00 4.87 346 5.30 -33.9VolitionRX VNRX ... ... ... 4.00 1.85 5 2.09 -28.9VoltInfoSci VISI ... ... ...dd 4.90 2.16 5 3.35 -11.8sVonage VG ... ... ...dd 13.02 6.28 587 12.95 +27.3Vornado VNO 2.52 3.4 26 80.92 64.14 466 74.28 -5.0Vorndo pfK VNOpK 1.43 5.5 ... 25.78 23.64 12 25.75 +1.9Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.37 26 24.74 -.6Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 23 23.56 -6.1Voxeljet VJET ... ... ... 6.37 3.07 4 3.45 -24.5tVoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.42 16 9.46 -9.7tVoyaEmHi IHD .92 11.8 ...q 9.86 7.76 38 7.78 -12.6VoyaFincl VOYA .04 .1 17 55.27 35.82 623 46.95 -5.1VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.45 47 11.20 -2.0VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 148 7.29 -5.9VoyaInfra IDE 1.46 9.8 ...q 17.66 14.35 34 14.90 -11.6tVoyaIntHD IID .83 12.7 ...q 7.94 6.51 30 6.51 -13.7VoyaPrRTr PPR .29 5.8 ...q 5.38 4.98 160 5.03 -.8VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 101 6.18 -1.3VulcanM VMC 1.12 .9 27 141.20 108.17 788 128.52 +.1W -W&T Off WTI .40 5.8 12 8.92 1.81 2119 6.85 +106.9WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.47 -2.6WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.49 -7.1WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 22.85 +2.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.69 -3.3WBI LCTG WBIE .19e .7 ...q 28.05 23.50 7 25.87 -.7WBI LCTV WBIF .22e .8 ...q 30.46 25.84 5 28.09 -2.9WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 8 25.74 -.4WBI LCTS WBIL .04e .2 ...q 29.15 24.92 4 26.01 -5.2WBI PwFact WBIY ... ... ... 27.94 22.34 22 26.98 +1.4WBITacRot WBIR ... ... ... 26.78 24.18 2 24.67 -3.1WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 17 23.84 -6.0WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 32 23.85 -4.4WEC Engy WEC 2.21 3.4 21 70.09 58.48 952 65.18 -1.9WEX Inc WEX ... ... 37 193.86 101.14 153 191.11 +35.3sWGL Hold WGL 2.06 2.3 17 88.76 80.91 283 88.71 +3.3WNS Hldg WNS ... ... 29 53.88 33.28 164 52.50 +30.8WP Carey WPC 4.06 6.1 18 72.41 59.23 292 66.48 -3.5WPP plc WPP 3.91e 5.1 ... 103.53 75.57 88 76.42 -15.6WPX Engy WPX ... ... ...dd 19.23 8.87 4616 18.49 +31.4WPX pfA WPXp 1.56 2.0 ... 79.61 44.24 11 76.37 +23.5Wabash WNC .30 1.6 14 26.54 18.25 190 18.88 -13.0WABCO WBC ... ... 16 162.20 113.47 228 113.93 -20.6Wabtec WAB .48 .5 31 104.21 69.20 210 99.29 +21.9WaddellR WDR 1.00 5.3 13 23.82 17.53 417 18.74 -16.1WageWrks WAGE ... ... 30 69.25 38.40 268 52.50 -15.3 WalMart WMT 2.08f 2.5 20 109.98 73.13 4388 84.44 -14.5WalkerDun WD ... ... 9 61.44 42.66 105 56.64 +19.2WarrMet n HCC .20 ... ... 31.65 8.34 787 26.71 +35.5WashPrGp WPG 1.00 12.3 22 9.79 5.40 1729 8.16 +14.6WashPr pfH WPGpH 1.88 7.9 ... 25.55 20.05 5 23.85 -3.0WashPr pfI WPGpI 1.72 8.0 ... 25.90 19.11 23 21.41 -13.6WREIT WRE 1.20 4.0 29 33.96 24.92 234 30.35 -2.5WasteCon s WCN .56 ... 40 78.48 63.14 471 75.30 +6.1WsteMInc WM 1.85 2.3 17 89.73 73.18 658 81.59 -5.5Waters WAT ... ... 29 220.20 171.32 205 192.56 -.3Watsco WSO 5.80 3.3 33 192.94 141.61 135 176.64 +3.9WatscoB WSO/B 5.00f 2.8 37 192.75 142.00 176.78 +4.6WattsWtr WTS .84f 1.1 27 84.25 59.15 82 79.90 +5.2Wayfair W ... ... ...dd 119.84 55.33 607 115.94 +44.4WeathfIntl WFT ... ... ...dd 4.72 2.07 6530 3.20 -23.3WebsterFn WBS 1.32f 2.1 22 67.86 44.04 132 64.18 +14.3WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 92 105.73 32.16 399 101.09 +128.3WeinRlt WRI 1.58f 5.1 11 33.83 25.67 560 30.74 -6.5WeisMk WMK 1.20 2.2 26 57.82 31.26 65 53.88 +30.2Welbilt WBT ... ... ... 23.77 18.34 552 22.18 -5.7sWellcare WCG ... ... 29 247.94 162.25 151 249.69 +24.2WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 229 25.64 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 2 1260.85 -3.8WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 41 24.83 -1.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 23 24.64 -1.9WellsF pfP WFCpP 1.31 5.2 ... 25.53 23.69 22 24.97 -.9WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 71 26.13 -3.2WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 32 27.58 -3.6WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 15 25.90 -2.1WellsFargo WFC 1.56 2.8 13 66.31 49.27 12801 55.56 -8.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 37 25.25 -2.7WellsF pfX WFCpX ... ... ... 26.16 24.15 43 25.08 -1.8WellsF pfW WFCpW ... ... ... 26.65 24.32 45 25.37 -2.4WellsF pfV WFCpV ... ... ... 26.82 25.00 65 25.89 -3.4EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 187 5.62 -5.2WFAdvInco EAD .82 10.2 ...q 8.97 7.80 85 7.98 -5.0WFAdMSec ERC 1.16 9.3 ...q 13.65 12.44 83 12.50 -4.3WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 6 26.11 -1.4WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 7 12.31 -6.7Welltower WELL 1.68e 2.7 14 75.91 49.58 1328 62.90 -1.4Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 16 59.52 -.6WescoAir WAIR ... ... ...dd 11.95 6.05 136 11.00 +48.6Wesco Intl WCC ... ... 17 69.35 48.95 273 57.65 -15.4WestPhrm WST .56 .6 42 103.36 80.02 137 98.92 +.3WstnAlliB WAL ... ... 17 64.06 44.83 714 57.35 +1.3WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 14 25.46 -2.9WstACpLn TLI .87 8.6 ...q 11.22 10.11 13 10.14 -3.6WAstEMkt EMD .84 6.3 ...q 16.16 13.19 202 13.30 -14.5WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 13 16.66 -7.4tWAstGlbHi EHI 1.16 12.7 ...q 10.40 9.08 122 9.11 -10.9WstAstHI2 HIX .80 13.7 ...q 7.35 5.97 138 6.43 -7.7WAHiInOp HIO .43 8.9 ...q 5.21 4.74 174 4.77 -5.9WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 44 14.48 -4.2WstnAsst PAI .69 5.0 ...q 17.37 13.32 14 13.77 -13.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 11 8.66 -7.0WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 7 20.54 -10.1WAMgdMu MMU .78 6.1 ...q 14.60 12.54 65 12.76 -9.4WstAstMtg WMC 1.24e 11.7 8 10.95 8.54 239 10.64 +6.9WAMtDOp DMO 2.82a 12.2 ...q 27.29 22.70 44 23.03 -6.6WA MunDef MTT 1.01a 4.7 ...q 23.85 20.45 28 21.39 +2.4WstAMunHi MHF .34 4.7 ...q 8.05 7.08 53 7.21 -2.6WAMunPrt MNP .87 6.2 ...q 16.26 13.94 13 14.12 -7.3WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 18 12.69 -8.1WstAVari GFY .93 5.5 ...q 17.79 16.59 3 16.78 -3.4WAstInfSc WIA .38 3.4 ...q 12.10 11.10 18 11.34 -3.8WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 73 11.14 -2.5WstC&G gs WRN ... ... ... 1.44 .71 108 .84 -17.1WstnGasEq WGP 2.19f 6.1 22 43.72 31.63 73 36.17 -2.7WstnGasPt WES 3.74f 7.7 39 57.15 40.44 293 48.58 +1.0WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 2155 20.11 +5.8WestlkChm WLK 1.59f 1.5 11 124.30 65.41 387 107.27 +.7WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 23 24.85 -.4WestmRs s WMLP .46m 33.0 ...dd 4.60 .98 8 1.40 -49.8WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 158 21.53 -11.7WestRck WRK 1.72 3.0 17 71.55 54.05 1041 56.59 -10.5WestwdH WHG 2.72 4.6 13 71.00 53.51 6 59.35 -10.4Weyerhsr WY 1.28 3.5 32 38.39 30.95 2170 36.57 +3.7WheatPr g WPM .28e ... 28 22.72 18.32 1485 22.46 +1.5Whrlpl WHR 4.60f 3.1 31 200.61 142.30 300 146.15 -13.3WhtMtIns WTM 1.00 .1 61 933.70 786.23 5 902.72 +6.0WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.0 32 15.15 10.06 204 12.60 -12.6WhitngPet rs WLL ... ... ...dd 56.47 15.88 1959 51.40 +94.1WidOpW n WOW ... ... ... 17.89 6.03 393 10.30 -2.6WidePoint WYY ... ... ...dd .73 .41 14 .54 -16.9WildhRs n WRD ... ... ... 29.67 10.36 981 24.49 +33.0WileyJA JW/A 1.20 1.9 17 71.75 51.50 151 62.95 -4.3WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 63.44 -3.4WLyonHm WLH ... ... 12 32.95 18.85 163 23.33 -19.8WmsCos WMB 1.36 5.0 10 33.67 24.00 2978 27.04 -11.3WillmsPtrs WPZ 2.46f 6.1 48 44.06 32.74 785 40.50 +4.4WmsSon WSM 1.72 2.8 18 65.99 42.68 802 61.48 +18.9Winnbgo WGO .40 1.0 13 58.65 33.15 305 40.05 -28.0Wipro s WIT .03e .6 ... 6.40 4.50 827 4.75 -13.2WirelessT WTT ... ... ...dd 2.64 1.35 2.20 -9.5WT IntQua IQDG ... ... ... 32.75 27.93 2 29.77 -3.0WT ST HiYl SFHY ... ... ... 51.40 48.47 49.44 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.00 -2.7WT Corp n WFIG ... ... ... 50.34 47.25 0 47.37 -5.2WT EmMDv DVEM ... ... ... 36.70 29.66 2 30.92 -6.9WT G exMx XMX ... ... ... 31.68 27.03 0 29.44 -.6WT DyCEu DDEZ ... ... ... 33.88 29.43 29.57 -6.1WT DyInEq DDWM ... ... ... 32.00 28.25 42 28.76 -5.8WT DyInSm DDLS ... ... ... 34.74 30.22 6 31.43 -6.2WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 4 26.02 -.2WT LgSEq DYLS ... ... ...q 34.53 29.20 9 33.05 +1.4WT EuLoc EZR ... ... ... 34.19 27.36 2 27.65 -11.2WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 25.96 -1.0WT GlSmC GSD ... ... ... 35.24 30.06 1 32.31 -2.3WTWkDUSE 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 43 48.54 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 4 30.05 -3.4WT PutStr PUTW ... ... ... 30.04 26.65 10 29.38 +1.1WT EMexSt XSOE .77e 2.7 ...q 35.10 26.76 6 29.05 -8.8WT JpDvG JHDG ... ... ...q 30.34 25.63 27.23 -6.0WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 20 31.53 -.5WT EurDiv EUDG .51e 2.0 ...q 28.46 24.74 4 25.52 -5.3WTFltRtTr USFR ... ... ...q 27.90 24.96 101 25.09 +.3WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 502 63.16 -.9WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 43.42 -5.0tWTEmLDbt ELD 1.74 5.0 ...q 40.08 34.18 12 34.50 -10.3WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 11 24.62 -1.7WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.93 -1.6Wis US Mul USMF ... ... ... 29.69 24.68 1 29.11 +4.7GrnHCmdty GCC ... ... ...q 19.89 18.37 16 18.53 -3.6WT Diefa DWM .74e 1.4 ...q 59.63 51.45 20 52.42 -6.0WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 7 41.35 -6.8WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 6 86.49 -2.1WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 12 45.65 -5.9WTEurSC DFE 1.48e 2.3 ...q 75.61 63.66 110 64.87 -8.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 9 69.99 -3.9WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.29 3 41.82 -3.6WT IntLC DOL 1.69e 3.5 ...q 54.18 46.87 12 47.65 -5.9WTIntMC DIM 1.53e 2.4 ...q 73.72 63.06 3 64.75 -6.1WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 39 71.06 -7.5WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 3 56.95 -3.8WTJpnSC DFJ 1.26e 1.7 ...q 85.64 68.86 54 74.90 -6.9WTJpHedg DXJ 1.37e 2.6 ...q 62.78 50.80 752 52.93 -10.8WT LCD DLN 1.84e 2.1 ...q 97.25 83.50 14 89.68 -2.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 59 18.83 10.39 1 13.60 -7.2AAON AAON .32f .9 42 40.25 29.05 173 34.50 -6.0AC Immun n ACIU ... ... ... 13.91 6.03 24 9.30 -27.3ACI Wwde ACIW ... ... ...cc 27.16 20.23 316 25.15 +10.9ACM Rsc n ACMR ... ... ... 15.60 4.74 43 10.99 +109.3ACNB Cp ACNB .92f 2.6 19 36.00 24.45 4 34.90 +18.1AGNC Inv AGNC 2.16 11.4 7 21.94 17.84 2731 18.95 -6.1AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 3 25.87 +.1AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 7 25.80 +.3ALJ Reg n ALJJ ... ... ... 3.75 1.42 14 1.90 -39.7AMAG Ph AMAG ... ... ...dd 25.63 11.93 231 20.15 +52.1AMC Net AMCX ... ... 12 69.02 46.89 256 61.72 +14.1ANGI Hme ANGI ... ... ... 16.61 10.24 173 15.78 +50.9ANI Ph h ANIP ... ... 28 74.70 42.23 45 67.90 +5.4ARC Grp ARCW ... ... ...dd 3.10 1.80 4 2.30 +9.5ARCAbio rs ABIO ... ... ...dd 2.71 .45 187 .54 -60.0ASLAN n ASLN ... ... ... 10.44 5.08 16 8.10 +44.4ASML Hld ASML 1.71e .9 38 216.90 129.33 435 191.47 +10.2ASV Hld n ASV ... ... ... 10.80 4.75 10 5.94 -41.5ATA Inc ATAI .41e 9.6 ...dd 6.62 4.02 2 4.28 -7.4ATN Intl ATNI .68 1.3 ...dd 69.88 49.34 23 54.06 -2.2AV Homes AVHI ... ... 6 21.80 14.65 212 21.55 +29.4AXT Inc AXTI ... ... 22 10.75 5.80 124 6.95 -20.1Abaxis ABAX .72f .9 70 83.98 43.66 50 83.01 +67.6AbeonaTh ABEO ... ... ...dd 22.75 6.25 279 16.10 +1.6Abeona wt ABEOW ... ... ... 17.56 3.40 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 135 6.45 +46.6Abiomed ABMD ... ... ...cc 450.93 139.55 314 409.53 +118.5Abraxas AXAS ... ... 41 3.27 1.51 788 2.85 +15.9AcaciaC n ACIA ... ... ...dd 50.10 24.72 310 34.17 -5.7AcaciaTc ACTG .50 12.2 ...dd 5.50 2.90 43 4.10 +1.2AcadiaHlt ACHC ... ... 18 54.34 26.92 329 41.82 +28.2AcadiaPh ACAD ... ... ...dd 41.20 14.51 1485 16.40 -45.5tAcasti g rs ACST ... ... ...dd 3.36 .56 105 .58 -38.7AccelrDiag AXDX ... ... ...dd 30.35 16.75 90 21.20 -19.1Acceleron XLRN ... ... ...dd 50.00 29.57 478 47.08 +10.9AccessNt ANCX .60 2.0 26 30.99 24.36 26 29.50 +6.0Accuray ARAY ... ... ...dd 6.15 3.60 357 4.08 -5.2AcelRx ACRX ... ... ...dd 5.75 1.55 324 3.55 +75.3sAcerTh rs ACER ... ... ... 23.50 6.56 17 23.50 +69.7AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 754 3.68 -64.4Achaogen AKAO ... ... ...dd 25.22 8.22 451 8.99 -16.3AchvLfS rs ACHV ... ... ...dd 62.70 3.28 98 3.58 -73.3Achillion ACHN ... ... ...dd 5.66 2.58 1296 2.91 +1.0AclarisTh n ACRS ... ... ...dd 30.08 16.01 129 19.76 -19.9AcordaTh ACOR ... ... ...dd 36.35 16.55 147 29.15 +35.9ActivsBliz ATVI .34f .4 49 79.63 55.86 2013 75.88 +19.8sAcxiom ACXM ... ... 77 34.34 18.60 4843 39.45 +43.1AdamasPh ADMS ... ... ...dd 44.00 13.50 204 25.33 -25.3AdamisPh ADMP ... ... ...dd 5.85 2.35 2065 4.50 +2.3Adaptim n ADAP ... ... ... 14.63 4.36 130 11.74 +75.7AddusHmC ADUS ... ... 49 61.25 30.95 57 58.75 +68.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 0 1.32 -10.5AdestoTc n IOTS ... ... ...dd 10.80 4.25 97 8.30 +28.7AdmaBio ADMA ... ... ...dd 5.70 2.01 64 4.61 +43.6AdobeSy ADBE ... ... 56 258.91 138.31 1306 242.01 +38.1 Adomani n ADOM ... ... ... 18.31 .50 440 1.06 -75.9Adtran ADTN .36 2.4 41 25.10 13.95 235 15.00 -22.5AduroBio n ADRO ... ... ...dd 14.05 5.83 153 7.20 -4.0AdvEmis n ADES 1.00 8.7 3 12.20 7.00 72 11.53 +19.4AdvEnId AEIS ... ... 16 95.00 57.03 257 57.55 -14.7AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 31976 15.00 +45.9Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.42 244 1.55 -45.4AdverumBi ADVM ... ... ...dd 8.59 2.40 1348 5.55 +58.6AdvS Vice n ACT ... ... ... 29.50 24.23 1 25.82 -1.5Aegion AEGN ... ... 22 28.19 19.11 47 25.60 +.7AegleaBio n AGLE ... ... ...dd 12.00 2.81 266 10.39 +92.1AehrTest h AEHR ... ... ... 4.33 2.12 61 2.55 -5.9Aemetis AMTX ... ... ...dd 3.12 .45 2240 1.59 +189.1AeriePhm AERI ... ... ...dd 71.30 47.05 181 64.05 +7.2AeroViron AVAV ... ... ...cc 73.63 36.71 258 70.22 +25.0AEtern g rs AEZS ... ... ...dd 3.29 .97 28 2.00 -15.3Aethlon rs AEMD ... ... ...dd 3.85 .79 104 1.32 +16.9AeviGeno GNMX ... ... ...dd 2.65 1.01 34 1.03 -14.2AffimedNV AFMD ... ... ...dd 2.85 1.15 101 1.70 +30.8Agenus AGEN ... ... ...dd 6.19 2.13 629 2.35 -27.9AgileThera AGRX ... ... ...dd 5.60 .44 306 .53 -80.3sAgilysys AGYS ... ... ...dd 15.62 9.80 103 15.71 +27.9AgiosPhm AGIO ... ... ...dd 99.82 50.91 272 84.61 +48.0AgroFresh AGFS ... ... 16 9.05 4.94 42 7.08 -4.3AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 8 5.45 -48.3Aimmune n AIMT ... ... ...dd 42.00 18.25 193 27.78 -26.5AirT Inc AIRT ... ... ...dd 35.08 14.40 1 32.80 +32.8AirTrnsp ATSG ... ... ...dd 27.67 19.17 265 23.14 AirMedia AMCN ... ... ...dd 2.87 .60 19 .63 -45.2Airgain n AIRG ... ... 39 14.39 7.31 29 9.66 +7.5AkamaiT AKAM ... ... 67 83.08 44.65 1250 74.23 +14.1AkariTh rs AKTX ... ... ... 11.95 1.70 37 2.06 -52.4AkceaTh n AKCA ... ... ... 33.99 8.10 52 25.18 +45.0AkebiaTher AKBA ... ... ...dd 20.25 7.90 624 9.79 -34.2AkersBios AKER ... ... ...dd 1.82 .12 1678 .39 +191.8Akorn Inc AKRX ... ... 49 33.73 10.76 2025 17.11 -46.9Akoustis n AKTS ... ... ... 8.77 4.86 130 7.65 +22.8Alarm.cm n ALRM ... ... 42 49.49 33.39 198 41.48 +9.9AlaskCom ALSK ... ... 58 2.91 1.39 16 1.74 -35.1Albireo ALBO ... ... ... 39.87 20.25 30 36.07 +40.9Alcentra ABDC .72 10.7 ...dd 13.63 5.90 45 6.72 -19.9AlderBioPh ALDR ... ... ...dd 19.35 8.60 240 16.28 +42.1AldeyraTh ALDX ... ... ... 11.90 3.90 32 8.05 +18.4Alexion lf ALXN ... ... 48 149.34 102.10 619 125.76 +5.2Alico ALCO .24 .8 ...dd 34.80 25.55 2 31.10 +5.4AlignTech ALGN ... ... ...cc 371.55 148.95 475 338.68 +52.4AlimerSc h ALIM ... ... ...dd 1.65 .74 28 1.01 -24.1Alkermes ALKS ... ... ...dd 71.22 39.54 494 40.69 -25.7AllgnceBc n ABTX ... ... 30 46.85 31.75 60 43.55 +15.7AllegiantT ALGT 2.80 2.0 11 181.45 111.54 43 139.45 -9.9AllegMrg un ALGRU ... ... ... 1745 10.05 AllenaPh n ALNA ... ... ... 17.56 6.13 58 13.50 +34.2All MMA n AMMA ... ... ... 3.07 .28 131 .30 -73.8AllnceRes ARLP 2.06f 11.4 5 21.90 15.55 79 18.00 -8.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 3 2.42 +15.8AlliedMot AMOT .12f .2 47 50.23 22.78 63 48.50 +46.6 Alliqua rs ALQA ... ... ...dd 4.60 1.58 3 1.98 +9.4AllotComm ALLT ... ... ...dd 6.09 4.74 32 5.31 -.4AllscriptH MDRX ... ... ...dd 16.13 10.78 433 12.04 -17.3AlnylamP ALNY ... ... ...dd 153.99 70.76 310 98.62 -22.4AlphaOmg AOSL ... ... 19 18.72 12.92 37 14.20 -13.2Alphabet C GOOG ... ... 28 1186.89 894.79 677 1102.89 +5.4Alphabet A GOOGL ... ... 34 1201.49 915.31 819 1116.28 +6.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 181 2.77 +4.1AlpImmu n ALPN ... ... ...dd 12.87 2.30 4 7.72 -31.1AlpsRtSec n SWIN ... ... ... 32.49 26.83 31.20 +4.8AltaMesa n AMR ... ... ...dd 10.79 6.35 624 6.74 -32.0AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 54.05 9128 72.79 +4.2Altair A n ALTR ... ... ...dd 37.77 16.55 183 33.80 +41.3tAltimm rs ALT ... ... ...dd 3.40 .40 595 .42 -79.0Altisrce n ASPS ... ... 2 33.17 19.28 32 30.24 +8.0AltraIndlM AIMC .68 1.6 25 53.70 38.80 28 43.25 -14.2AmTrstFn AFSI .34 2.3 15 16.37 8.80 302 14.58 +44.8Amarin AMRN ... ... ... 4.60 2.66 1549 3.00 -25.2Amazon AMZN ... ... ...cc 1763.10 931.75 2172 1693.96 +44.8AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 184 19.48 +21.9Ambarella AMBA ... ... ...cc 66.23 37.17 526 37.98 -35.4Amdocs DOX 1.00 1.5 18 71.72 61.00 290 66.39 +1.4tAmedica rs AMDA ... ... ... 6.94 .88 159 .88 -73.1sAmedisys AMED ... ... 53 88.60 45.60 393 91.81 +74.2AMERCO UHAL 1.50e ... 19 400.99 317.43 53 365.40 -3.3AmeriHld n AMRH ... ... ... 13.50 .70 87 1.16 -62.6AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 114 6.38 +5.4AmCarM CRMT ... ... 13 68.20 33.05 21 63.85 +43.0tAmAirlines AAL .40 1.1 6 59.08 37.06 5626 37.75 -27.4ACapSenF ACSF 1.16 9.4 6 13.30 10.35 34 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 40 1.22 -18.7AmerNtl AMNB 1.00 2.4 18 43.00 34.95 4 41.00 +7.0AmNatIns ANAT 3.28 2.7 22 134.03 110.43 34 119.92 -6.5AmOutBr AOBC ... ... 32 22.53 8.32 628 11.73 -8.6AmPubEd APEI ... ... 37 45.75 17.40 40 43.80 +74.9AmRailcar ARII 1.60 4.0 5 42.52 34.29 24 39.62 -4.9AmrRvr AMRB .20 1.2 32 17.50 12.21 2 16.75 +9.9ASoft lf AMSWA .44 2.9 39 16.45 9.00 35 15.24 +31.0AmSupr rs AMSC ... ... ...dd 8.03 2.89 80 7.06 +94.5AWoodmk AMWD ... ... 25 148.44 78.75 157 90.40 -30.6AmerisBc ABCB .40 .8 20 59.05 41.05 892 52.80 +9.5Amerisafe AMSF .88 1.5 23 67.82 51.30 60 57.45 -6.7AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 24 4.10 -1.2sAmSvFn pf ASRVP 2.11 7.2 ... 30.10 26.50 2 29.48 +1.7AmesNatl ATLO .92f 2.9 21 31.90 26.00 5 31.30 +12.4Amgen AMGN 5.28 2.8 16 201.23 163.31 1341 185.71 +6.8AmicusTh FOLD ... ... ... 17.62 9.80 709 15.95 +10.8AmkorTch AMKR ... ... 7 11.88 8.19 512 8.45 -15.9Amphastar AMPH ... ... ... 20.45 14.40 164 15.76 -18.1AmpOnRt ef IBUY ... ... ... 53.50 34.52 68 51.41 +25.8tAmtechSys ASYS ... ... ... 15.45 5.85 198 5.77 -42.7Amyris rs AMRS ... ... ...dd 7.30 1.86 301 6.23 +66.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 64

AnalogDev ADI 1.92 2.0 33 103.59 76.07 875 94.51 +6.2Anaptys n ANAB ... ... ... 134.00 20.12 365 72.86 -27.7Anavex rs AVXL ... ... ...dd 5.57 1.85 9073 3.82 +18.6AnchBcWA ANCB ... ... 18 26.45 23.70 6 26.25 +5.8Andersons ANDE .66 1.9 ...dd 38.00 29.60 61 34.35 +10.3AngioDyn ANGO ... ... ... 23.25 14.97 107 22.43 +34.9AnikaTh ANIK ... ... 15 69.81 28.54 73 32.83 -39.1Ansys ANSS ... ... 54 184.95 119.20 260 173.34 +17.4AntaresP ATRS ... ... ...dd 4.09 1.58 209 2.69 +35.2Apellis n APLS ... ... ... 32.00 12.45 201 20.99 -3.3ApogeeE APOG .63 1.3 17 58.30 37.24 235 47.91 +4.8ApollEnd rs APEN ... ... ... 8.30 3.55 24 6.88 +22.9ApolloInv AINV .60 10.6 ... 6.48 5.18 369 5.66 ApolMed n AMEH ... ... ... 30.00 10.00 38 26.72 +11.3AppFolio n APPF ... ... ...cc 68.50 31.15 75 61.75 +48.8Appian A n APPN ... ... ... 43.61 17.02 240 33.59 +6.7Apple Inc AAPL 2.92f 1.6 21 194.20 142.41 13922 183.64 +8.5ApplRecy h ARCI ... ... ...dd 1.75 .52 3 .64 -38.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 6 1.30 -18.2AppGenTc AGTC ... ... ...dd 5.75 3.25 166 4.25 +18.1ApldMatl AMAT .80 1.8 13 62.40 40.98 7521 44.80 -12.4ApldOptoel AAOI ... ... 17 103.41 22.54 805 45.97 +21.5Approach AREX ... ... 10 4.21 2.19 392 2.40 -18.9Apptio n APTI ... ... ... 38.35 16.07 222 36.34 +54.5ApricusB rs APRI ... ... ...dd 3.34 .25 118 .38 -79.4AptevoTh n APVO ... ... ... 6.35 1.15 55 4.99 +17.7Aptinyx n APTX ... ... ... 25.12 17.35 30 25.02 +23.9AptoseB g APTO ... ... ... 4.55 1.25 140 3.91 +74.6AquaMetal h AQMS ... ... ...dd 12.65 1.42 490 2.87 +34.7AquaB Tc n AQB ... ... ... 9.99 2.25 15 3.22 -8.5AquinoxPh AQXP ... ... ...dd 16.90 1.96 1493 2.70 -77.0ArQule ARQL ... ... ...dd 6.07 .94 876 5.76 +249.1Aradigm h ARDM ... ... ...dd 7.35 1.03 26 1.46 -78.2AralezP h ARLZ ... ... ...dd 2.98 .31 219 .33 -76.8AratanaTh PETX ... ... ...dd 7.67 3.67 179 4.22 -19.8sArbutusB g ABUS ... ... ...dd 8.25 3.20 430 8.30 +64.4ArcBest ARCB .32 .7 16 50.45 20.40 184 45.15 +26.3ArcadB rsn RKDA ... ... ... 66.56 3.60 87 8.11 +47.5ArchCap s ACGL ... ... 24 34.20 25.71 537 26.76 -11.6ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 27 24.74 -2.4ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 27 24.15 -3.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 18 4.36 +8.9ArcturusT rs ARCT ... ... ... 15.19 4.78 30 9.00 +13.2Ardelyx ARDX ... ... ... 8.65 3.58 848 4.20 -36.4ArenaPh rs ARNA ... ... ...dd 50.05 16.95 286 44.24 +30.2AresCap ARCC 1.52 9.2 8 17.11 15.03 685 16.45 +4.6Argenx n ARGX ... ... ... 103.00 19.36 41 86.00 +36.2ArkRst ARKR 1.00 4.0 92 29.49 21.75 4 24.73 -8.5Arotech ARTX ... ... 27 4.35 2.70 45 3.80 +7.0ArrayBio ARRY ... ... ...dd 20.21 7.15 2045 17.10 +33.6ArrisIntl ARRS ... ... 29 30.38 22.60 1242 25.17 -2.0ArrowFn AROW 1.00b 2.7 17 38.60 29.81 10 37.55 +10.6ArrCountR n DWCR ... ... ... 33.04 27.55 1 28.49 -5.7ArwDWATc DWAT .09e .8 ...q 12.50 10.86 0 11.81 +1.4sArrowPhm ARWR ... ... ...dd 14.93 1.48 1492 15.02 +308.2Arsanis n ASNS ... ... 4 28.69 3.45 129 3.85 -69.8ArtesRes ARTNA .95 2.5 26 43.22 32.00 8 38.46 -.3ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 3 2.75 -7.8AscenaRtl ASNA ... ... ...dd 4.74 1.69 1783 3.79 +61.3Ascendis n ASND ... ... ... 76.29 25.50 84 68.74 +71.6AscentCap ASCMA ... ... ... 17.84 1.68 151 3.45 -70.0AsiaPWire APWC .10e ... ... 3.10 2.26 1 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 13 7.06 -20.9AspenTech AZPN ... ... 39 99.86 53.51 227 94.31 +42.5AssembBio ASMB ... ... ...dd 67.36 18.60 170 39.45 -12.8AstaFd lf ASFI 5.30e ... ... 5.30 3.12 3.40 -1.3Astec ASTE .40 .7 33 64.80 45.70 35 59.62 +1.9AstroNova ALOT .28 1.5 39 20.00 11.00 13 19.10 +37.9Astronics ATRO ... ... 63 49.45 23.95 23 36.62 -11.7Astrotch rs ASTC ... ... ... 8.15 1.64 83 3.41 +1.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 345 16.21 +14.8AtaraBioth ATRA ... ... ...dd 54.45 12.65 267 39.15 +116.3athenahlth ATHN ... ... ...cc 163.94 111.61 176 158.02 +18.8Athenex n ATNX ... ... ... 20.79 13.16 198 19.81 +24.6Athersys ATHX ... ... ...dd 3.09 1.29 454 1.95 +7.7AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.18 +3.2AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4AtlAcq rt ATACR ... ... ... .66 .33 272 .50 -17.5AtlanAmer AAME .02 .8 ...dd 4.00 2.30 2 2.55 -25.0AtlCapBc n ACBI ... ... 33 21.60 15.20 47 19.80 +12.5AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 135 20.32 -4.2Atlanticus ATLC ... ... ... 2.76 1.52 2.01 -16.3AtlasAir AAWW ... ... 8 75.29 50.65 98 71.50 +21.9AtlasFin AFH ... ... ...dd 21.50 8.45 91 9.25 -55.0AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.43 3 24.91 -4.4Atlassian n TEAM ... ... ...dd 68.75 33.16 490 62.98 +38.4Atomera n ATOM ... ... ...dd 8.00 2.45 11 6.00 +38.6AtriCure ATRC ... ... ...dd 30.96 14.88 89 28.14 +54.3Atrion ATRI 4.80 .8 46 694.00 516.85 2 604.90 -4.1AttisInd hn ATIS ... ... ... 3.63 .35 519 .41 -61.5AttisI wt h ATTSW ... ... ... .35 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 39 11.74 +68.2aTyrPhm n LIFE ... ... ... 6.50 .80 170 .87 -75.1AubNB AUBN .96 1.9 22 52.16 33.22 2 49.90 +28.3Audentes n BOLD ... ... ...dd 46.18 15.74 180 39.94 +27.8AudCodes AUDC ... ... 21 8.43 5.87 35 7.83 +6.4AuriniaPh AUPH ... ... ...dd 7.68 4.41 176 5.62 +24.1AutoWeb AUTO ... ... 11 13.15 2.88 32 4.24 -52.9Autodesk ADSK ... ... ...dd 142.94 99.22 927 131.60 +25.5tAutolus n AUTL ... ... ... 30.00 24.07 102 23.84 -4.6AutoData ADP 2.76f 2.1 36 141.52 100.51 2790 133.66 +14.1AvadelPh AVDL ... ... 10 11.93 5.60 116 6.14 -25.1AveThera n ATXI ... ... ... 8.27 3.28 6 3.68 +1.7AVEO Ph h AVEO ... ... ...dd 4.24 1.91 1063 2.32 -16.8AviatNet rs AVNW ... ... ...dd 19.79 12.90 4 16.95 +11.7AvidBios rs CDMO ... ... ... 5.78 2.24 316 4.34 +11.9AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 49 5.30 -1.7Avingr nrs AVGR ... ... ...dd 38.24 .95 168 1.68 -76.9AvisBudg CAR ... ... 11 50.88 27.10 2068 32.52 -25.9AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 112 10.04 +1.2Avnet AVT .76 1.8 11 44.85 35.67 471 43.04 +8.6AvroBio n AVRO ... ... ... 35.00 26.51 79 26.95 -13.6Aware AWRE ... ... 36 5.30 3.70 6 4.00 -11.1Axcelis rs ACLS ... ... 6 37.05 18.60 126 19.90 -30.7AxoGen AXGN ... ... ...dd 53.95 14.30 176 51.30 +81.3AxonEntpr AAXN ... ... ...cc 71.00 20.57 340 64.09 +141.8Axovant n AXON ... ... ...dd 27.98 1.02 3779 2.68 -49.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 15 3.25 -42.0AytuBioSc n AYTU ... ... ... 6.82 .23 259 .26 -88.4AzurRx n AZRX ... ... ... 5.25 2.25 28 3.18 -12.7B -:tB Comm BCOM 3.58e ... ... 20.49 9.03 1 8.95 -51.4BRileyFn RILY .49e 2.2 23 23.70 15.15 26 22.70 +25.4BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 13 25.56 -1.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 11 25.07 -3.1BRileyF27 n RILYG ... ... ... 25.90 24.49 5 24.95 -1.7BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 3 25.51 +1.7BCB Bc BCBP .56 3.7 16 16.10 12.05 8 15.28 +5.3BFC Cp pf BANFP 1.80 6.3 ... 33.54 26.05 28.40 +3.2BGC Ptrs BGCP .72 6.3 ...cc 16.97 10.65 1162 11.41 -24.5BIO-key n BKYI ... ... ... 3.67 1.20 18 2.65 +49.7BJsRest BJRI .44 .7 25 62.85 28.00 185 61.45 +68.8BMC Stock BMCH ... ... 23 25.70 17.10 163 20.95 -17.2BOK BOKF 1.80 1.9 17 107.00 77.10 127 93.80 +1.6BOK 56 n BOKFL 1.34 5.2 ... 26.23 24.47 4 25.64 +.1BOS Ltd BOSC ... ... ...dd 2.97 1.53 26 2.30 +5.0BSB Bcp BLMT ... ... 23 36.50 27.25 4 35.10 +20.0Baidu BIDU ... ... 9 284.22 179.63 2297 246.43 +5.2Balchem BCPC .42f .4 46 100.72 70.23 87 100.26 +24.4BaldwLy BWINA 1.12 4.5 56 24.86 21.31 1 24.65 +1.6BaldLyB BWINB 1.12 4.5 56 25.70 21.20 7 24.70 +3.1BallardPw BLDP ... ... ...dd 5.94 2.57 338 2.84 -35.6BncFstOK s BANF .84 1.4 21 63.55 48.20 13 60.20 +17.7Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 0 15.69 +6.4BncpBnk lf TBBK ... ... ...dd 12.00 7.21 91 10.55 +6.8Bandwith n BAND ... ... 30 40.83 18.05 85 37.14 +60.6BkCmcCA BOCH .16 1.3 18 12.90 9.90 11 12.75 +10.9BankMarin BMRC 1.24 1.5 23 90.85 60.95 10 81.15 +19.3BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 48.88 +2.4BkPrince n BPRN ... ... ... 34.95 29.43 17 34.79 +1.3BankSC BKSC .60 2.9 20 22.50 15.77 3 21.00 +19.6BkofJames BOTJ .24 1.5 16 18.00 13.87 0 16.00 +7.2BkOzarks OZRK .80f 1.8 15 53.70 40.15 282 45.28 -6.5BankFncl BFIN .36f 2.0 27 18.62 14.66 18 17.91 +16.8BankwellF BWFG .48 1.5 15 37.95 30.11 4 31.84 -7.3Banner Cp BANR 1.40a 2.3 20 62.98 52.20 73 61.00 +10.7Baozun n BZUN ... ... ...cc 67.41 22.12 1026 55.87 +77.0BiPTrLBear DLBS ... ... ...q 22.73 13.54 19.13 +17.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 2 22.06 +20.9BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 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 39.33 +12.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 25.97 +18.2BarHilc n BHAC ... ... ... 12.00 10.20 10.55 +1.1BarHilc rt BHACR ... ... ... .45 .10 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 12.06 +16.0BarrettB lf BBSI 1.00 1.0 40 97.86 44.52 16 95.70 +48.4BassettF BSET .44 1.6 43 41.30 26.06 24 27.95 -25.7BayCom n BCML ... ... ... 25.99 22.50 61 24.38 +5.5BeacnRfg BECN ... ... 21 66.48 38.71 870 41.82 -34.4BeasleyB BBGI .20 1.8 4 14.40 8.55 3 11.25 -16.0BedBath BBBY .64 3.2 7 31.29 16.52 3145 20.03 -8.9BeiGene n BGNE ... ... ...dd 220.10 45.21 141 152.62 +56.2BelFuse A BELFA .24 1.1 22 29.90 15.24 4 21.40 -1.9BelFuseB BELFB .28 1.3 21 33.45 17.10 13 21.75 -13.6Belleroph n BLPH ... ... ...dd 3.30 1.00 65 2.51 -2.7BellicumP BLCM ... ... ...dd 13.30 5.02 291 7.84 -6.8BenefBncp BNCL .24a 1.5 ... 17.50 14.40 52 16.35 -.6Benetfoc BNFT ... ... ...dd 36.95 21.75 110 34.05 +26.1Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 5 2.17 -26.7Beyondsp n BYSI ... ... ... 48.49 19.55 3 27.00 -7.1Big 5Sprt BGFV .60 8.3 7 13.40 5.05 139 7.25 -4.6BigRockP n BRPA ... ... ...dd 10.93 9.58 35 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 1 .44 +18.9BigRock un BRPAU ... ... ... 11.00 9.99 5 10.60 +3.6Bilibili n BILI ... ... 49 22.70 9.62 3655 13.80 +22.8BioTechne TECH 1.28 .9 49 166.81 112.33 134 147.44 +13.8BioDlvry lf BDSI ... ... ...dd 3.60 1.70 92 2.85 -3.4BioHiTch n BHTG ... ... ...dd 5.76 2.68 13 3.80 -16.5sBioLifeSol BLFS ... ... ...dd 15.49 2.40 763 16.70 +178.3BioLneRx h BLRX ... ... ... 1.34 .78 193 .94 -13.8BioXcelT n BTAI ... ... ...dd 11.94 6.76 99 9.05 -18.0BioanlySys BASI ... ... 40 2.95 1.37 235 2.02 -17.6Bioblast rs ORPN ... ... ... 5.99 1.53 89 1.76 -23.0Biocept rs BIOC ... ... ...dd 1.64 .17 147 .21 -70.0Biocryst BCRX ... ... ...dd 6.67 3.95 273 5.77 +17.5Biofront n BFRA ... ... 29 17.98 11.25 12.62 +3.6Biogen BIIB ... ... 18 370.57 249.17 450 293.51 -7.9BioMarin BMRN ... ... ...dd 99.76 75.81 357 94.46 +5.9Biomeri n BMRA ... ... ... 9.32 2.52 3 3.98 +6.4BiondVax n BVXV ... ... ... 10.75 4.60 11 6.60 +23.1BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 1086 3.02 +3.8BioSpecif BSTC ... ... 27 53.77 38.05 16 44.77 +3.3BiostrPh rs BSPM ... ... ...dd 5.97 1.18 35 2.29 +29.4BioTelem BEAT ... ... ...cc 47.35 23.30 110 46.45 +55.4BisnCap n BCAC ... ... ... 10.05 9.67 10.02 +1.5BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 2 .36 -5.0tBlackBox BBOX .48 64.0 ...dd 8.60 1.80 2748 .75 -78.9BlRidgAc n BRAC ... ... ... 9.80 9.52 9.80 +1.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .30 +7.9BlRidgA un BRACU ... ... ... 11.35 9.97 10.45 +3.1BlackLin n BL ... ... ... 50.31 28.79 120 44.74 +36.4BlkRkCap BKCC .72 11.9 86 7.67 5.48 134 6.05 -2.9Blckbaud BLKB .48 .5 69 116.07 81.64 140 103.78 +9.8 BlinkCh n BLNK ... ... ...dd 8.65 1.28 393 4.46 +42.9BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.11 994 19.46 -8.8Blucora BCOR ... ... ...cc 40.60 19.05 120 37.80 +71.0BlueBird BLBD ... ... 10 24.99 15.66 61 22.55 +13.3BlueHBcp BHBK .60a 2.7 28 22.70 17.65 24 22.35 +11.2BluebBio BLUE ... ... ...dd 236.17 85.65 435 157.45 -11.6BlueknEP BKEP .58 17.3 ... 6.45 3.25 33 3.35 -34.3Bluekn pf BKEPP .72 11.3 ... 8.05 6.02 7 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 41.41 243 65.42 -13.2BofI Hld s BOFI ... ... 19 45.18 23.33 172 41.31 +38.2BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.64 -.7Boingo WIFI ... ... ...dd 28.34 14.33 142 23.25 +3.3Bojangles n BOJA ... ... 8 16.55 11.35 80 14.70 +24.6BonsoElec BNSO ... ... ... 5.04 1.96 2 3.49 +42.2BookingHl BKNG ... ... 29 2228.99 1630.56 208 2060.23 +18.6BorqsTch BRQS ... ... 89 10.50 4.00 0 5.35 -1.8BosOma n BOMN ... ... ... 35.49 12.95 40 22.56 -30.3BostPrv BPFH .48 3.0 18 17.85 13.95 169 16.05 +3.9BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 73 52.40 24.72 402 53.40 +54.0Boxlight n BOXL ... ... ...dd 17.40 3.00 31 4.93 -14.8Brainstorm BCLI ... ... ...dd 5.35 2.88 50 4.12 +5.1BridgeBcp BDGE .92 2.5 18 38.00 29.80 13 36.50 +4.3Bridglne rs BLIN ... ... ... 4.45 1.03 45 1.14 -53.0BridgBcs n BWB ... ... ... 13.87 12.60 14 12.82 +1.6BridgfdFds BRID ... ... 14 21.55 11.05 4 14.24 +13.5Brightcove BCOV ... ... ...dd 10.75 6.10 81 9.70 +36.6BrghtFn n BHF ... ... ... 70.00 39.24 685 40.60 -30.8BroadcInc AVGO 7.00 2.9 9 285.68 221.98 1154 239.29 -6.9BroadVis BVSN ... ... ...dd 4.50 1.77 4 1.95 -45.8BrdwyFn h BYFC ... ... 73 2.67 1.91 2.20 -6.8BroadwdE BWEN ... ... ...dd 5.08 2.10 15 2.41 -11.4BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 241 18.98 -14.4BrklneB BRKL .40f 2.1 22 19.35 13.60 134 18.80 +19.7BrooksAuto BRKS .40 1.2 36 36.45 21.69 227 32.74 +37.3BrukerCp BRKR .16 .6 27 36.53 26.98 231 28.99 -15.5BrynMawr BMTC .88 1.9 29 48.90 38.75 18 46.85 +6.0tBsquare BSQR ... ... ...dd 5.84 2.60 72 2.55 -45.2BldrFstSrc BLDR ... ... 18 23.28 14.39 279 18.38 -15.6BusinFst n BFST .08p ... 89 30.00 23.10 14 25.68 +1.7C -:C&F Fnc CFFI 1.36 2.1 20 66.08 45.28 3 64.40 +11.0CA Inc CA 1.02 2.8 16 37.35 30.45 1755 35.91 +7.9CAS Med CASM ... ... ...dd 2.06 .59 40 1.94 +151.9CASI Phr h CASI ... ... ...dd 8.42 .93 281 8.00 +146.2CB FnSvcs CBFV .88 2.6 23 36.95 25.50 4 34.15 +13.8CBAK Eng CBAK ... ... ... 2.35 .85 16 .95 -35.6CBOE Glb CBOE 1.08 1.1 41 138.54 91.12 318 102.42 -17.8CBTX Inc n CBTX .20 .6 ... 35.00 27.00 86 34.08 +14.9CDK Globl CDK .60 .9 26 76.04 60.28 523 65.22 -8.5CDW Corp CDW .84 1.0 29 85.82 58.57 485 82.17 +18.2CEVA Inc CEVA ... ... 23 51.80 27.35 38 29.95 -35.1CH Robins CHRW 1.84 2.2 25 100.18 63.41 1010 84.99 -4.6tCHF Sol rs CHFS ... ... ...dd 24.45 1.67 223 1.66 -52.0CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 30 30.50 +1.2CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 19 28.99 +.6CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 20 27.95 +2.2CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 33 27.28 +3.1CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 34 28.45 +1.1CIM CmTr CMCT .50a 3.3 41 20.45 11.75 3 15.00 -21.5CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 122 12.68 +130.1CM Finan CMFN 1.00 10.7 7 10.40 7.40 21 9.35 +14.7CM SevSt n CMSS ... ... ... 9.92 9.59 53 9.89 +2.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.33 +3.7CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 35 174.36 119.30 512 161.12 +10.3CNBFnPA CCNE .66 2.1 17 32.86 23.50 17 31.14 +18.7tCPI Crd rs PMTS ... ... ... 18.50 1.94 24 1.97 -46.3CPS Tech CPSH ... ... 31 2.20 1.04 1.56 -6.0CRA Intl CRAI .68 1.3 27 58.74 34.49 23 51.69 +15.0CRISPR n CRSP ... ... ... 73.90 15.55 498 61.26 +160.9CSG Sys CSGS .84 2.0 26 48.82 37.21 69 41.74 -4.7CSI Comp CCLP .75 13.8 ...dd 8.05 4.19 56 5.43 -.7CSP Inc CSPI .44 4.5 21 18.89 8.75 5 9.88 -37.5CSW Ind n CSWI ... ... 37 56.20 37.80 37 52.60 +14.5CSX CSX .88 1.4 10 67.69 47.99 1737 63.85 +16.1CTI BioP rs CTIC ... ... ...dd 5.36 2.45 138 5.24 +95.5CTI Inds CTIB ... ... ... 6.00 3.25 2 4.05 -.5CUI Glbl CUI ... ... ...dd 4.35 2.44 22 2.80 +1.8CVB Fncl CVBF .56 2.5 21 25.49 19.58 293 22.61 -4.0CVD Eqp CVV ... ... 17 13.50 6.39 4 6.99 -39.8CabotMicro CCMP 1.60 1.5 40 119.32 68.00 93 107.34 +14.1Cadence CDNS ... ... 55 46.00 32.85 808 43.81 +4.8Cadiz h CDZI ... ... ...dd 14.75 9.65 73 12.95 -9.1CaesarStne CSTE .29e ... 33 37.70 12.50 177 15.35 -30.2CaesarsEnt CZR ... ... ...dd 14.50 10.25 3611 10.55 -16.6CafePress PRSS ... ... ...dd 2.61 1.12 34 1.23 -33.3Cal-Maine CALM 2.49e 5.4 90 52.30 33.40 137 45.95 +3.4Caladriu rs CLBS ... ... ...dd 11.65 2.63 31 6.35 +80.9CalaCvHi CHY 1.20 9.4 ...q 13.00 10.60 131 12.75 +7.6CalaCvOp CHI 1.14 9.8 ...q 12.00 10.01 209 11.66 +4.2CalaCv&Inc CCD 2.00 9.3 ...q 22.32 18.15 30 21.62 +7.7CalaGDyIn CHW .84 9.4 ...q 9.87 8.32 63 8.98 -1.1CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 9 14.06 -6.6CalaStrTR CSQ .99 7.9 ...q 13.07 11.00 264 12.58 +4.1CalAmp CAMP ... ... 31 25.45 17.52 171 23.98 +11.9CalavoGr h CVGW .95f 1.0 43 98.85 65.75 53 96.85 +14.8Calithera CALA ... ... ...dd 20.05 4.70 137 5.00 -40.1CalumetSp CLMT ... ... ...dd 9.95 4.00 58 7.50 -2.6CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 22 18.39 -16.5CambLrn ABCD 1.36 11.5 38 13.77 4.73 126 11.85 +108.6CambrBc n CATC 1.92 2.2 ... 91.00 70.00 7 87.11 +9.2CamdnN s CAC 1.20f 2.6 24 47.86 37.10 8 46.58 +10.6Camtek h CAMT .56 7.3 12 8.74 4.17 51 7.68 +34.3CdnSolar CSIQ ... ... 5 19.09 11.37 363 12.20 -27.6CancerGen CGIX ... ... ...dd 4.25 .82 34 .88 -52.4CantbryPk CPHC .28 1.9 23 17.72 10.98 14.75 -9.2CpStarFn n CSTR .04p ... 54 22.22 16.00 18 18.99 -8.6sCapellaEd CPLA 1.72 1.7 29 101.35 65.15 45 101.50 +31.1CapCtyBk CCBG .28 1.2 24 26.50 19.60 8 24.23 +5.6CapProd CPLP .32 10.3 17 4.00 2.98 1238 3.10 -7.7CapSwst CSWC 1.16a 6.3 18 19.38 14.85 26 18.39 +11.1CapitalaF CPTA 1.00 12.0 ...cc 13.57 6.88 28 8.33 +14.4Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 2 25.25 +.2CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 215 13.21 -1.5Capricor CAPR ... ... ...dd 4.25 .66 64 1.34 -15.2CpstnTur rs CPST ... ... ...dd 1.90 .58 83 1.44 +87.0CarGurus n CARG ... ... ...cc 40.60 25.85 248 35.52 +18.5CaraThera CARA ... ... ...dd 22.29 11.11 819 20.10 +64.2CarbBlk n CBLK ... ... ... 35.00 22.56 271 25.69 +7.3Carbonite CARB ... ... ...cc 41.25 18.55 147 36.10 +43.8CardiovSys CSII ... ... ... 34.52 20.58 77 33.50 +41.4Cardlytc n CDLX ... ... ...dd 25.71 11.10 69 21.28 +59.2Cardtronic CATM ... ... 12 34.90 15.80 142 24.83 +34.1CareTrust CTRE .82 4.8 34 19.82 12.73 521 17.12 +2.1CareDx h CDNA ... ... ...dd 16.00 1.05 271 12.66 +72.5CareerEd CECO .30f 1.8 ...dd 16.67 8.10 274 16.41 +35.8CarlyleGp CG 1.41e 6.3 9 25.90 18.85 653 22.35 -2.4CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 40 23.95 -5.6CaroFin s CARO .24 .6 24 45.58 31.33 22 43.58 +17.3CarolTrBk CART ... ... 31 10.00 7.31 6 8.40 -12.0Carrizo CRZO ... ... 29 30.31 11.10 1613 27.76 +30.5CarrolsRst TAST ... ... 20 15.25 9.90 104 15.00 +23.5CarverBc lf CARV ... ... 47 11.94 2.01 3 4.74 +63.0CasaSys n CASA ... ... 84 34.21 13.25 188 15.94 -10.2CasellaW CWST ... ... ...dd 27.50 15.20 62 25.92 +12.6Caseys CASY 1.16f 1.1 28 128.51 90.42 192 102.85 -8.1CassInfo CASS 1.04f 1.5 34 74.49 53.23 15 69.63 +19.6Catabasis n CATB ... ... ... 3.78 .86 496 .91 -38.9CatalstB rs CBIO ... ... ...dd 37.00 3.11 141 11.54 -15.4CatalystPh CPRX ... ... ...dd 4.51 2.09 297 3.26 -16.6Catasys n CATS ... ... ... 8.88 3.30 2 6.82 +81.9CathayGen CATY .96 2.4 19 45.59 34.00 154 40.68 -3.5CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 224.95 123.10 15 208.80 +36.8Cavium CAVM ... ... ...dd 92.66 56.96 708 85.61 +2.1CecoEnv CECE .30 4.8 ... 10.69 4.00 33 6.25 +21.8Celcuity n CELC ... ... ... 29.19 11.10 9 24.73 +30.5Celgene CELG ... ... 24 147.17 74.13 3022 78.65 -24.6Celgene rt CELGZ ... ... ... 1.61 .11 0 .41 -58.2CelldexTh CLDX ... ... ...dd 3.26 .48 1253 .51 -82.1CellectBio n APOP ... ... ... 13.50 6.12 10 7.12 +1.7CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 2.06 .58 110 .60 -56.2Cellectis n CLLS ... ... ...dd 38.85 21.25 50 28.60 -1.9CallularBio CBMG ... ... ...dd 22.75 8.30 31 19.95 +77.3Celsion rs CLSN ... ... ...dd 6.06 1.24 162 3.13 +16.8CelsiusH n CELH ... ... ... 7.00 3.42 45 4.74 -9.7Celyad n CYAD ... ... ... 64.75 25.55 3 31.24 -27.5Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 36 2.13 -16.4Cemtrx pf CETXP .58t ... ... 7.62 4.20 4.55 -10.0CntRsDvA CDEV ... ... ... 22.14 14.21 1045 17.56 -11.3CntrStBk CSFL .40 1.3 ... 32.27 21.77 263 30.24 +17.5CEurMed CETV ... ... ...dd 5.20 3.70 33 4.15 -10.8CentrlFedl CFBK ... ... 27 2.75 2.00 9 2.39 -13.1sCentGard lf CENT ... ... 24 44.54 30.42 58 44.54 +14.4sCenGrdA lf CENTA ... ... ... 41.54 28.69 186 41.53 +10.1CntlVyCm CVCY .28 1.3 17 23.28 18.05 14 21.86 +8.3CentAl CENX ... ... 22 24.77 12.94 914 14.81 -24.6CntyBcMA CNBKA .48 .6 ... 89.40 61.95 1 77.05 -1.5CentCas CNTY ... ... 39 9.85 6.28 37 8.49 -7.0CeragonN CRNT ... ... ... 4.15 1.64 334 3.51 +77.3Cerecor n CERC ... ... ...dd 5.74 .52 60 4.63 +44.7Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1023 61.43 -8.8CerusCp CERS ... ... ...dd 7.31 2.10 334 6.91 +104.4CescaTh rs KOOL ... ... ... 6.44 .37 138 .40 -86.8Chaisma n CHMA ... ... ...dd 2.95 1.25 0 1.50 -11.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 12 6.30 +62.4Changyou CYOU ... ... 6 30.35 15.68 47 16.49 -33.6Chantic rs BURG ... ... ... 5.15 1.81 12 3.23 +22.8CharlsCol h CTHR ... ... ...dd 1.60 .80 12 1.06 -21.5ChartInds GTLS ... ... 52 74.27 32.54 132 63.52 +35.6ChartCm n CHTR ... ... 97 408.83 250.10 664 299.51 -10.8CharterFn CHFN .34f 1.4 24 26.01 15.81 10 24.47 +39.5ChkPoint CHKP ... ... 20 119.20 93.76 737 99.39 -4.1CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 29 3.94 -62.3ChckPnt n CKPT ... ... ... 10.50 2.25 27 3.07 -20.9Cheesecake CAKE 1.16 2.1 18 60.08 38.34 417 56.27 +16.8ChefsWhs CHEF ... ... 58 30.32 11.85 253 28.95 +41.2Chembio CEMI ... ... ...dd 11.20 5.75 6 11.15 +36.0ChemFinl CHFC 1.12 2.0 19 59.83 43.61 158 55.88 +4.5ChemoCntx CCXI ... ... 47 15.08 5.42 133 12.69 +113.3ChemungF CHMG 1.04 2.2 22 56.83 38.79 12 46.63 -3.1Cherokee h CHKE .20 36.4 ...dd 7.75 .50 36 .55 -71.1ChkSoup n CSSE ... ... ...dd 13.26 6.19 45 9.26 +2.9tChkSoup pf CSSEP ... ... ... 25.25 24.38 1 25.00 +.4ChildPlace PLCE 2.00 1.7 27 161.65 98.20 256 118.65 -18.4Chimerix CMRX ... ... ...dd 5.94 4.17 114 4.81 +3.9ChAdvCns CADC ... ... ...dd 10.20 1.55 37 6.00 +39.5ChinAutLog CALI ... ... ... 8.77 1.50 11 2.32 -27.5ChinaAuto CAAS ... ... 7 5.90 4.04 10 4.07 -15.2ChinaBio CBPO ... ... 24 113.59 71.85 155 96.75 +22.8ChinCer rs CCCL ... ... ... 4.28 1.25 17 1.56 -34.7ChiCmCr h CCCR ... ... ... 4.00 .97 21 1.12 -18.8ChiCustR n CCRC ... ... ... 35.10 10.75 82 19.76 +15.9ChiFnOnl JRJC ... ... ...dd 4.14 1.32 3 1.92 -28.4ChinaHGS HGSH ... ... 3 4.48 1.18 7 1.50 +22.1ChnaIntNt n CIFS ... ... ... 66.10 10.81 49 16.24 -61.3ChinaJJ h CJJD ... ... ...dd 1.79 1.17 5 1.52 +22.6ChinLend h CLDC .32e 10.2 ... 7.75 1.66 217 3.15 +1.3ChinaNRes CHNR ... ... ... 4.23 1.88 8 2.31 -13.5ChiRecy rs CREG ... ... ... 9.39 .95 264 1.56 -44.3ChnaTcF rs CNTF ... ... ... 3.40 1.75 8 1.79 -30.9ChXDPlas CXDC ... ... 2 5.00 3.15 13 3.25 -29.3ChiCache lf CCIH ... ... ...dd 4.75 .72 69 1.07 -36.7ChinaNt rs CNET ... ... ...dd 11.90 .90 26 2.53 +132.1ChipMOS IMOS 1.97e 13.4 19 21.90 13.49 8 14.73 -16.5ChromaDx n CDXC ... ... ... 7.24 2.86 522 4.06 -31.0 ChrchllD CHDN 1.52f .5 35 314.60 178.85 26 299.00 +28.5ChuysHldg CHUY ... ... 33 32.50 18.00 38 31.75 +13.2CideraTh n CDTX ... ... ...dd 8.80 3.70 15 5.25 -22.8Cimpress CMPR ... ... ...cc 171.76 80.61 50 146.71 +22.4CinnFin CINF 2.12 3.1 19 81.98 66.33 199 67.36 -10.2Cinedigm rs CIDM ... ... ... 1.83 1.11 3 1.56 +4.0Cintas CTAS 1.62f .9 35 194.09 123.42 242 187.08 +20.1Cirrus CRUS ... ... 14 66.87 34.78 534 38.49 -25.8Cisco CSCO 1.32f 3.1 21 46.37 30.36 13460 42.67 +11.4CitiTrends CTRN .32 1.1 23 32.49 17.43 70 28.66 +8.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 15 2.23 -41.2Citiz&Nthn CZNC 1.08 4.1 22 27.72 22.00 7 26.34 +9.8CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 0 13.99 +3.6CitizFst CZFC .23e .9 18 26.83 20.15 0 26.48 +10.3CitizHold CIZN .96 4.2 17 26.00 21.18 0 22.88 -1.0CitrixSy s CTXS ... ... 30 109.43 73.34 817 106.33 +20.8CtyHld CHCO 1.84 2.4 21 79.00 58.80 49 76.92 +14.0CivistaBcsh CIVB .28 1.1 18 25.71 18.96 12 24.55 +11.6Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.35 5.20 14 8.25 +5.1CleanEngy CLNE ... ... ...dd 4.05 1.31 1348 3.71 +82.8ClearOne CLRO .28 7.4 ...dd 10.20 3.55 6 3.79 -57.7ClrAllCGr n CACG ... ... ... 30.85 24.97 17 29.86 +7.2ClrDvStr n YLDE ... ... ... 29.07 25.33 27.41 -.9Cleareld CLFD ... ... 25 15.30 10.35 13 11.10 -9.4ClearsBio n CLSD ... ... ...dd 15.33 5.30 106 11.05 +57.9ClearSign CLIR ... ... ...dd 4.70 1.65 43 1.90 -47.2ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 167 12.15 -36.0CleBio hrs CBLI ... ... ...dd 4.25 2.24 2 2.48 -38.2ClovisOnc CLVS ... ... ...dd 99.45 41.31 570 47.40 -30.3CoDiagn n CODX ... ... ... 6.85 1.45 6 3.81 +44.3CoBizFncl COBZ .40f 1.9 33 23.48 16.28 69 21.36 +6.9CoStar CSGP ... ... 93 422.47 255.41 186 408.53 +37.6CoastwayB CWAY ... ... 75 27.95 19.55 1 27.85 +31.4CocaBtl COKE 1.00 .8 34 249.54 125.08 41 133.08 -38.2CocrystP n COCP ... ... ... 6.45 1.61 17 3.75 -18.6CodaOct n CODA ... ... ... 6.56 3.28 5 3.70 -22.5Codexis CDXS ... ... ...dd 16.80 4.80 147 14.65 +75.4CdrsVlly CVLY .62b 1.9 19 33.46 22.82 5 31.82 +15.6CoffeeH JVA ... ... 43 5.75 3.65 17 5.64 +32.5sCogentC CCOI 2.08f 3.8 ...cc 56.23 35.75 109 54.70 +20.8Cognex s CGNX .18 .4 34 72.99 39.90 538 44.50 -27.2CognizTch CTSH .80 1.0 25 85.10 66.05 1637 79.90 +12.5CohBar n CWBR ... ... ... 10.79 4.44 138 6.09 +22.5Coherent COHR ... ... 22 329.00 145.66 279 152.44 -46.0CoherusBio CHRS ... ... ...dd 17.80 8.05 281 15.10 +71.6Cohu COHU .24 1.0 31 26.17 15.55 330 23.83 +8.6CollPlant n CLGN ... ... ... 8.99 4.70 5.97 -33.3CllctUnv CLCT .70 4.9 11 30.82 13.50 177 14.25 -50.2Collegium n COLL ... ... ...dd 29.90 9.01 150 23.99 +30.0Colliers CIGI .10 .1 27 78.60 46.60 35 77.50 +28.4ColonyBk CBAN .20 1.2 17 19.50 11.10 5 17.35 +18.8ColBnkg COLB 1.04f 2.5 21 48.06 35.67 77 41.50 -4.5ColumFn n CLBK ... ... ... 17.73 15.30 209 16.12 +4.5ColuSprtw COLM .88 1.0 31 94.33 54.89 215 90.49 +25.9Colmbus CMCO .20f .5 ...cc 44.99 24.14 79 43.32 +8.4comScore n SCOR ... ... ... 25.69 20.25 23 22.48 -8.2Comcast s CMCSA .76 2.3 16 44.00 30.43 12659 33.09 -17.0CommScpe COMM ... ... 30 41.60 26.29 885 29.22 -22.8CmcBMO CBSH .94f 1.4 20 67.42 49.43 183 64.86 +16.2CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 6 25.95 -1.5CmclVehcl CVGI ... ... 31 13.90 5.55 81 7.52 -29.7CommSys JCS .16 4.2 ...dd 4.79 3.18 4 3.79 +6.5CmtyBkTr ESXB ... ... 24 10.00 7.90 5 9.25 +13.5CmtyFinCp TCFC .40 1.1 20 40.69 32.06 5 36.18 -5.5CommuFt n CFBI ... ... ... 14.00 10.53 16 11.47 -1.1CmtyHlt rt CYHHZ ... ... ... .02 .01 137 .01 +42.9CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 46 51.55 +9.4CmtyWest CWBC .20f 1.7 18 12.97 10.05 0 11.95 +12.2CommVlt CVLT ... ... ... 72.65 48.35 96 67.55 +28.7Compugn CGEN ... ... ...dd 5.00 2.25 228 3.25 +30.0CmptrPr CPSI .40 1.2 53 34.25 27.60 65 33.40 +11.1CmpTask CTG .24 3.1 ... 9.62 4.90 19 7.84 +53.7CmstkH rs CHCI ... ... ... 6.58 1.20 16 2.76 +62.4Comtech CMTL .40 1.2 26 34.61 17.11 85 32.18 +45.5ConatusPh CNAT ... ... ...dd 7.95 3.22 184 4.54 -1.7ConcertPh CNCE ... ... ...dd 30.71 12.67 85 17.32 -33.0Conformis n CFMS ... ... ...dd 5.73 1.15 407 1.21 -49.2ConiferH n CNFR ... ... ...dd 7.45 5.00 1 7.20 +24.1Conmed CNMD .80 1.1 26 76.63 47.41 59 74.52 +46.2Conns CONN ... ... 49 37.95 16.55 163 33.05 -7.0ConnectOne CNOB .30 1.2 23 31.40 21.04 44 25.30 -1.7ConnWtrSv CTWS 1.25f 1.9 42 69.72 48.86 17 66.70 +16.2ConsolCom CNSL 1.55 12.0 ... 22.17 10.31 399 12.88 +5.7ConsolWtr CWCO .34 2.6 38 15.35 11.20 21 12.85 +2.7ConstAlph n CNAC ... ... ... 9.99 9.55 9.95 +2.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.65 +4.6ConstAl rt CNACR ... ... ... .95 .25 0 .60 +93.5ConstPrt n ROAD ... ... ... 14.06 10.86 20 13.05 +7.9ConsuPtf CPSS ... ... 5 4.86 3.27 7 4.16 +.2ContraFect CFRX ... ... ... 2.85 .80 44 2.21 +118.8ContraV rs CTRV ... ... ... 6.60 1.29 77 1.36 -52.8Control4 CTRL ... ... 40 35.99 19.17 139 24.48 -17.7ConvrgOn n CVON .02p ... ... 10.83 8.01 92 9.50 -4.8CoolHl rs IFON ... ... ... 21.00 2.70 22 3.45 -52.0Copart s CPRT ... ... 37 60.43 30.30 1487 57.34 +32.8CorbusPhm CRBP ... ... ...dd 9.96 4.85 123 5.20 -26.8Corcept CORT ... ... 15 25.96 11.53 426 15.35 -15.0CoreMrk s CORE .40 1.8 28 38.20 17.10 89 22.77 -27.9Corium CORI ... ... ...dd 13.93 7.24 77 8.24 -14.3CorOnDem CSOD ... ... ...dd 53.75 33.24 138 48.03 +35.9CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 14 55.30 +4.5CorvusPh n CRVS ... ... ...dd 17.64 7.42 60 10.78 +4.1Costco COST 2.28f 1.1 30 212.46 150.00 839 207.12 +11.3CountrP rs CPAH ... ... ...dd 7.30 1.86 21 2.37 -26.3CountyBcp ICBK .28 1.0 17 33.94 23.30 1 28.11 -5.5CoupaSft n COUP ... ... ...dd 64.95 28.60 315 61.71 +97.7Covenant CVTI ... ... 34 35.19 15.86 66 31.03 +8.0CowenInc s COWN ... ... 38 18.25 11.63 172 14.20 +4.0Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 2 25.30 -1.6Cowen33 n COWNL 1.94 7.7 ... 25.22 24.87 14 25.20 +1.1CrackerB CBRL 5.00f 3.2 17 179.12 141.75 80 157.78 -.7CraftBrew BREW ... ... 35 20.90 16.50 24 20.80 +8.3Cray Inc CRAY ... ... 69 28.60 17.35 80 25.35 +4.8CreditAcc CACC ... ... 16 377.82 239.00 24 355.16 +9.8CSVixMd rs TVIZ ... ... ...q 16.51 7.93 6 9.98 +11.3CSVixST rs VIIX ... ... ...q 23.85 10.84 104 15.83 +34.4CSSilvCC SLVO .58e 7.8 ...q 8.63 7.28 8 7.40 -6.3tCSGoldCvC GLDI .55e 6.4 ...q 9.48 8.47 18 8.55 -5.3CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 114 26.52 +12.4CSVS3xInG DGLD ... ... ...q 55.21 37.83 63 49.40 +13.3CS VS3xGld UGLD ... ... ...q 12.72 9.07 1398 9.37 -15.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 43 71.49 -19.4CrS Crd n USOI 2.45e 8.5 ... 33.00 21.91 1 28.91 +8.5CS VSSilv USLV ... ... ...q 14.96 8.51 2750 8.84 -23.9Cree Inc CREE ... ... ...dd 50.68 20.50 1664 43.63 +17.5Cresud CRESY .45e 2.9 ... 23.69 14.44 52 15.34 -30.6Criteo SA CRTO ... ... 26 53.79 21.00 387 32.80 +26.0Crocs CROX ... ... ...dd 19.54 7.42 486 17.25 +36.5CronosGp n CRON ... ... ... 10.39 5.12 1702 6.78 -11.0CrssCtryHl CCRN ... ... 20 14.65 9.07 84 11.63 -8.9CrownCfts CRWS .32 5.7 17 7.54 5.40 2 5.59 -13.4CryoPrt wt CYRXW ... ... ... 6.77 1.50 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 4.61 491 16.00 +86.3Ctrip.com s CTRP ... ... 28 60.65 40.13 3855 46.45 +5.3CueBioph n CUE ... ... ... 17.99 10.30 81 11.80 +1.5CumbldPh CPIX ... ... ...dd 7.96 5.53 9 6.14 -16.6tCuris rs CRIS ... ... ... 11.35 1.62 283 1.61 -54.0Cutera CUTR ... ... 41 56.05 25.15 160 40.70 -10.3Cyanotch h CYAN ... ... ...dd 5.78 3.25 3.87 -1.0CybrOpt CYBE ... ... 95 25.69 11.35 38 18.05 +20.3CyberArk CYBR ... ... 88 67.65 39.34 103 64.14 +55.0Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 6.75 -8.8Cyclacel rs CYCC .15p ... ...dd 3.87 1.28 4 1.43 -17.8CymaBay CBAY ... ... ...dd 15.59 5.10 323 13.79 +49.9CypSemi CY .44 2.8 26 18.87 12.50 2853 15.51 +1.8Cyren Ltd CYRN ... ... ...dd 3.15 1.35 10 2.95 +18.0CyrusOne CONE 1.84 3.1 94 65.73 43.49 597 59.86 +.6CytRx rs CYTR ... ... ... 5.99 1.06 63 1.17 -31.1Cytokinetic CYTK ... ... ...dd 15.95 6.75 158 9.10 +11.7CytomX n CTMX ... ... ...dd 35.00 13.09 254 24.97 +18.3Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.00 1.43 34 1.43 -52.6Cytosorbnt CTSO ... ... ... 12.35 4.25 136 11.55 +77.7D -:DBV Tech DBVT ... ... ... 50.57 18.43 18 19.22 -21.9Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.61 9.61 -.9DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.15 +1.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 0 5.52 -10.4DMC Globl BOOM .08 .2 ...dd 48.25 12.43 81 45.15 +80.2DNB Fncl DNBF .28 .8 15 37.15 30.00 4 34.50 +2.4DSP Gp DSPG ... ... ...cc 13.95 10.80 69 12.20 -2.4DXP Ent DXPE ... ... 40 43.21 24.86 35 39.46 +33.4DailyJourn DJCO ... ... ...cc 250.95 195.00 233.97 +1.6Daktronics DAKT .28 3.3 37 10.86 7.85 181 8.55 -6.4DareBio rs DARE ... ... ... 12.40 .74 53 1.23 -43.2DarioHlth DRIO ... ... ... 3.64 1.11 17 1.25 -22.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.63 8 10.08 +8.9Daseke n DSKE ... ... ... 14.52 8.16 70 9.97 -30.2Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 24 6.41 -46.8tDatawatch DWCH ... ... ...dd 12.65 8.05 35 9.75 +2.6DaveBuster PLAY ... ... 16 67.94 37.85 350 46.97 -14.9DavidsT g n DTEA ... ... ...dd 6.30 3.20 4 3.65 -6.4DavSelFn n DFNL ... ... ... 25.62 21.15 3 23.70 -1.0DavSelEq n DUSA ... ... ... 25.32 20.76 7 24.10 +3.0DavSelW n DWLD ... ... ... 28.88 22.06 9 26.03 -.8DawsonGeo DWSN .05p ... ...dd 8.40 3.52 29 7.62 +61.0Deciphera n DCPH ... ... ... 45.61 15.15 108 41.03 +81.0DelFriscos DFRG ... ... ...dd 18.85 11.70 65 12.45 -18.4DelTaco TACO ... ... 12 15.99 10.00 420 14.24 +17.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 47 .67 -38.4DeltaTch h DELT ... ... ... 4.70 .91 986 1.08 +1.9DenaliTh n DNLI ... ... ... 25.79 14.63 161 15.07 -3.6Dennys DENN ... ... 29 17.75 11.24 87 16.22 +22.5Dentsply XRAY .35 .8 ...dd 68.98 41.64 1436 44.53 -32.4Depomed DEPO ... ... ...dd 11.24 4.31 619 7.02 -12.8Dermira DERM ... ... ...dd 31.42 6.98 752 8.68 -68.8sDescSys DSGX ... ... 96 32.75 23.40 76 32.50 +14.4DestMatrn DEST .80 14.5 ...dd 6.84 1.02 149 5.53 +86.2Dest XL DXLG ... ... ...dd 2.70 1.45 25 2.20 Deswell DSWL .28 8.4 ...dd 3.64 2.17 4 3.34 +22.8Determine DTRM ... ... ...dd 2.70 1.23 13 1.40 -22.2DexCom DXCM ... ... ...dd 102.10 42.62 522 98.12 +71.0DiamHill DHIL 7.00e ... 13 219.90 183.34 3 192.94 -6.6DiambkEn FANG .13p ... 25 138.14 82.77 702 130.05 +3.0DianaCnt rs DCIX ... ... ...dd 2037.42 1.31 131 1.57 -61.3DicernaPh DRNA ... ... ...dd 15.80 2.69 447 13.26 +46.8DifferBr rs DFBG ... ... ...dd 6.46 .70 494 3.09 +225.3DiffusP hn DFFN ... ... ...dd 3.04 .42 61 .45 -61.9DigiIntl DGII ... ... 50 14.70 8.50 96 13.90 +45.5Digimarc DMRC ... ... ...dd 40.30 22.85 26 27.90 -22.8Digirad DRAD .22 13.8 ...dd 4.45 1.25 10 1.60 -37.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 15 2.13 -19.8DigitlTurb APPS ... ... ...dd 2.59 .99 173 1.47 -17.9DimeCBc DCOM .56 2.8 19 22.65 17.75 65 19.90 -5.0Diodes DIOD ... ... 36 37.53 23.51 190 34.28 +19.6DiscIncA DISCA ... ... 14 28.78 15.99 1894 27.36 +22.3DiscIncB DISCB ... ... 16 48.85 19.25 30.67 +23.7DiscIncC DISCK ... ... 13 27.15 14.99 1082 25.34 +19.7DishNetw h DISH ... ... 16 66.50 28.80 1163 33.21 -30.5Diversicre DVCR .22 3.1 18 12.25 6.45 6 6.99 -30.2DivrsRst h SAUC ... ... 2 2.79 1.12 2 1.25 -21.9DixieGrp DXYN ... ... ...dd 4.75 2.20 5 2.32 -39.8DocuSign n DOCU ... ... ... 66.80 37.00 721 51.97 +30.8DgssInt A n DOGZ ... ... ... 6.40 3.55 6 4.20 -28.9DollarTree DLTR ... ... 12 116.65 66.01 808 83.55 -22.1DolphEnt hn DLPN ... ... ... 5.77 2.47 7 3.50 -2.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 65

DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 22.00 438 23.21 -15.0DonegalA DGICA .57f 4.2 24 18.25 13.28 9 13.70 -20.8DonegalB DGICB .50f 3.6 27 15.91 12.83 0 13.95 -8.4DorchMin DMLP 1.41e 7.1 19 20.93 13.90 21 19.75 +29.9Dorman DORM ... ... 23 83.50 56.36 54 70.28 +14.9DovaPh n DOVA ... ... ... 37.00 16.98 44 29.81 +3.5tDragVic n LYL ... ... ... 14.99 3.01 11 3.02 -30.8DrprOkw n DOTA ... ... ... 10.00 9.71 9.98 +2.0DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 180 .56 +12.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 12.00 +13.9DropCar rs DCAR ... ... ... 13.52 1.17 102 1.25 -69.4Dropbox n DBX ... ... ... 43.50 27.75 1865 32.00 +12.4DryShips s DRYS .14e ... 1 10.15 .98 1372 5.56 +57.5DuluthH n DLTH ... ... 36 25.28 15.13 194 24.80 +38.9Dunkin DNKN 1.39 2.0 29 70.55 50.89 282 68.56 +6.3DurectCp DRRX ... ... ...dd 2.55 .75 357 1.57 +70.3Dynasil DYSL ... ... 9 2.06 1.13 5 1.40 +18.6Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.86 -.9DynavaxT DVAX ... ... ...dd 24.45 8.15 475 15.45 -17.4E -:E-Trade ETFC ... ... 24 66.46 38.13 1137 60.74 +22.5eBay s EBAY ... ... 25 46.99 33.95 3703 36.64 -2.9eBay56 n EBAYL 1.50 5.7 ... 27.39 25.00 25 26.44 -1.9EDAP TMS EDAP ... ... ... 4.25 2.07 71 3.02 +5.2eHealth EHTH ... ... ...dd 28.59 13.61 33 23.27 +34.0EMC Inc s EMCI .88 3.1 20 32.19 24.51 14 28.71 +.1ENDRA n NDRA ... ... ... 5.88 1.55 32 2.63 -45.9ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 17 1.22 +40.2ESSA Bcp ESSA .36 2.3 23 16.80 14.16 4 15.59 -.5EtfLonCanc CNCR ... ... ... 32.32 21.75 11 24.45 +2.8EtfAlpSmC SMCP ... ... ...q 27.10 23.22 3 26.39 +1.1EtfValidea VALX ... ... ...q 30.43 26.30 29.20 +.7IsectPsGr ef PMPT ... ... ... 28.26 24.69 1 27.28 +.2EVO Pay n EVOP ... ... ... 23.40 19.00 134 19.84 +4.3EXFO g EXFO ... ... ...dd 4.75 3.17 11 3.50 -19.5eXp Wrld n EXPI ... ... ...dd 19.00 11.25 22 11.78 -23.5EagleBncp EGBN ... ... 19 69.80 46.20 61 62.15 +7.3EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.14 -8.6EagleBkS rs EGLE ... ... ...dd 6.14 4.18 123 5.47 +22.1EaglFnB n EFBI .22p ... ... 19.57 14.50 16.35 +1.1EaglePhm EGRX ... ... 38 83.80 45.05 118 75.91 +42.1EstWstBcp EWBC .80 1.2 19 73.98 52.86 358 65.38 +7.5EastrAcq n EACQ ... ... ...cc 10.35 9.25 10.35 +2.5EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 41 31.15 24.00 4 29.70 +13.6EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 9 8.44 +109.4EV 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 80 78.40 -1.1Echelon rs ELON ... ... ...dd 8.36 4.07 46 8.33 +50.4EchoGLog ECHO ... ... 70 32.95 13.00 120 29.40 +5.0EchoStar SATS ... ... 13 62.29 43.33 183 45.06 -24.8Eco-Stim h ESES ... ... ...dd 1.74 .61 37 .73 -42.1EcologyEn EEI .40 3.2 ...dd 14.45 10.25 2 12.65 +20.5EdgeTher h EDGE ... ... ...dd 17.77 .84 380 1.00 -89.3Edgewater EDGW ... ... ...dd 7.30 4.25 1 5.33 -14.6EditasM n EDIT ... ... ...dd 45.02 15.28 442 36.82 +19.8EducDevel EDUC .40f 2.1 32 27.93 9.25 14 18.90 -.3seGain EGAN ... ... ...dd 16.70 1.55 595 16.70 +218.1tEgaletCp EGLT ... ... ...dd 2.59 .39 304 .39 -61.1EidosThr n EIDX ... ... ... 24.75 18.10 64 20.85 -9.8EigerBio rs EIGR ... ... ...dd 18.00 7.13 72 11.95 -14.3EksoBio n EKSO ... ... ...dd 4.77 1.02 88 1.86 -12.7ElPolLoc h LOCO ... ... 71 14.05 9.05 117 11.40 +15.2ElbitIm rs EMITF ... ... ... 3.24 1.90 0 2.30 -19.0ElbitSys ESLT 1.76 1.5 20 153.13 111.01 50 120.12 -9.9EldorRsts ERI ... ... 51 46.45 18.80 390 39.55 +19.3ElectSci ESIO ... ... 7 27.72 7.50 508 15.39 -28.2ElectroSen ELSE ... ... 33 5.24 2.96 1 3.92 -3.2telectCore n ECOR ... ... ... 20.25 15.22 33 15.57 -21.6ElectArts EA ... ... 31 147.13 99.63 1168 141.23 +34.4EFII lf EFII ... ... ... 49.76 25.28 126 32.85 +11.2ElmiraSB ESBK .92b 4.5 17 20.60 18.00 0 20.48 +5.1EloxxPh n ELOX ... ... ... 24.60 11.11 75 17.36 +52.3EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.70 -9.3EmclaireF EMCF 1.12 3.3 17 35.77 26.75 34.15 +12.5Emcore EMKR 1.50e ... ...cc 12.20 4.40 109 5.05 -21.7EmmisC rs EMMS ... ... 1 5.84 2.44 3 5.15 +46.3EmpirRst rs NYNY ... ... ...dd 30.98 15.88 4 19.55 -27.6sEnantaPh ENTA ... ... 66 122.43 33.15 251 117.38 +100.0EncoreCap ECPG ... ... 10 52.00 35.85 73 37.05 -12.0EncorW WIRE .08 .2 15 58.70 37.30 55 47.95 -1.4Endo Intl ENDP ... ... ...dd 12.54 5.27 3399 9.89 +27.6Endocyte ECYT ... ... ...dd 15.45 1.17 1513 13.60 +217.8Endologix ELGX ... ... ...dd 6.72 3.75 154 5.60 +4.7sEndurIntl EIGI ... ... ...dd 10.00 6.95 860 10.20 +21.4Energous WATT ... ... ...dd 33.50 6.91 339 14.95 -23.1EngyFocus EFOI ... ... ...dd 3.46 1.51 13 1.84 -24.9EnrgyRec ERII ... ... ...cc 11.30 6.13 92 7.98 -8.8EnrgXXi hn EGC ... ... ...dd 21.17 3.41 518 9.00 +56.8Enphase ENPH ... ... ...dd 7.55 .76 1392 7.03 +191.7EnsignGp s ENSG .18 .5 30 40.09 18.75 128 37.27 +67.9EnstarGp ESGR ... ... 18 237.30 183.85 12 205.80 +2.5EntegraFn ENFC ... ... 25 30.70 22.00 30 30.05 +2.7Entegris ENTG .28 .8 29 39.55 21.78 378 34.05 +11.8EnteraBi n ENTX ... ... ... 7.60 5.11 5 6.65 +5.9EntBcpMA EBTC .58 1.4 23 44.14 30.00 7 40.82 +19.9EntFinSv EFSC .44 .8 20 57.05 36.65 36 54.50 +20.7Epizyme EPZM ... ... ...dd 21.40 11.15 704 12.63 +.6ePlus s PLUS ... ... 25 99.80 67.65 21 95.95 +27.6Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 334 426.59 -5.9EquitFin n EQFN .20p ... ... 10.95 10.00 0 10.50 -3.7EqtyBcsh n EQBK ... ... 27 44.26 30.67 28 42.28 +19.4Ericsson ERIC .13e 1.7 ... 8.05 5.52 4696 7.62 +14.1ErieInd ERIE 3.36 2.9 28 129.73 106.63 18 116.86 -4.1tErytechP n ERYP ... ... ... 30.56 10.75 12 10.22 -53.6Escalade ESCA .50 3.5 15 15.25 11.65 4 14.10 +14.6Esperion ESPR ... ... ...dd 82.68 33.06 1354 43.91 -33.3EsqFnHld n ESQ ... ... ... 29.45 14.51 17 26.45 +34.0EssaPh gs EPIX ... ... ... 12.74 2.00 38 4.23 -3.4Essendant ESND .56 4.1 ...dd 14.99 7.20 117 13.69 +47.7EstreAm n ESTR ... ... ... 13.38 7.72 8.27 -4.3EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 63 45.88 13.58 803 42.58 +108.2EuroTech CLWT ... ... ... 8.45 2.00 22 3.76 +13.4Euronet EEFT ... ... 19 101.07 70.67 127 84.74 +.6Euroseas rs ESEA ... ... ... 2.73 1.25 36 1.85 +8.6EveloBio n EVLO ... ... ... 16.75 11.10 137 12.20 -24.9Ever-Glory EVK ... ... 6 4.50 1.96 4 3.10 +31.9EverQuo n EVER ... ... ... 22.09 16.63 104 18.69 +3.7Everbrdg n EVBG ... ... ...dd 53.42 21.56 160 47.23 +58.9EvrspnTc n MRAM ... ... ...dd 25.39 6.40 14 8.79 +17.2EvineLive EVLV ... ... ... 1.62 .76 370 1.33 -5.0EvofemBio EVFM ... ... ...dd 12.56 .30 30 2.43 +24.6Evogene EVGN ... ... ...dd 5.75 2.66 2 3.03 -1.3EvokePhm EVOK ... ... ...dd 4.09 1.85 6 2.56 +13.3Evolus n EOLS ... ... ...dd 39.50 6.75 159 27.95 +143.0EvolvgSys EVOL .44 15.7 8 5.85 2.80 2 2.80 -40.4ExOne XONE ... ... ...dd 12.50 6.16 49 7.23 -13.9ExactSci h EXAS ... ... ...dd 71.60 34.39 849 61.82 +17.7ExelaTch n XELA ... ... ...dd 10.00 4.15 93 4.85 -5.8Exelixis EXEL ... ... 26 32.50 18.50 2355 21.40 -29.6ExlSvcHld EXLS ... ... 42 64.34 52.50 69 57.96 -4.0Expedia h EXPE 1.20 1.0 56 161.00 98.52 1223 123.25 +2.9ExpdIntl EXPD .90f 1.2 25 78.16 54.32 718 72.25 +11.7Exponent s EXPO ... ... 58 52.63 28.53 144 48.45 +36.3ExpScripts ESRX ... ... 10 85.07 55.80 1585 79.91 +7.1ExtendStay STAY .88f 4.1 45 22.58 16.27 1011 21.52 +13.3ExtrOilGs n XOG ... ... ... 17.42 10.28 1228 14.75 +3.1ExtrmNet EXTR ... ... ...dd 15.55 7.63 1286 8.37 -33.1EyePtPh EYPT ... ... ...dd 2.88 .93 129 2.11 +95.4EyegatePh EYEG ... ... ... 1.47 .29 179 .50 -53.6Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.86 21 6.29 -36.6Ezcorp EZPW ... ... 16 15.10 7.58 537 11.70 -4.1F -:F5 Netwks FFIV ... ... 23 183.27 114.63 272 174.73 +33.2FAT Br n FAT .48 6.3 ... 13.99 5.54 4 7.60 -14.8FFBW n FFBW ... ... ... 12.50 10.30 11.09 +.6FLIR Sys FLIR .64 1.2 31 55.72 33.95 507 51.60 +10.7FNB Bnc s FNBG .52 1.4 ... 39.50 26.68 1 37.14 +1.8FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.76 -5.3FRP Hldgs FRPH ... ... 22 65.90 41.90 6 64.70 +46.2FS Bncp FSBW .56f .9 14 64.00 42.77 26 63.56 +16.5FSB Bcp n FSBC ... ... ... 18.23 14.60 17.75 +4.4FTD Cos FTD ... ... ...dd 20.65 3.46 74 4.90 -31.8Facebook FB ... ... 36 203.55 147.80 13465 192.73 +9.2FDaves DAVE ... ... ...dd 9.65 3.40 10 6.65 +1.5Fanhua FANH .65e 2.4 46 38.24 8.21 102 27.30 +26.3FarmerBrs FARM ... ... ...dd 35.05 23.60 27 31.10 -3.3FarmMer s FMAO .56f 1.4 22 49.99 27.05 4 39.90 -2.2FarmCB FFKT .50 .9 22 55.05 32.60 3 52.95 +37.5FarmersNB FMNB .28 1.7 20 16.75 12.80 17 16.50 +11.9FaroTech FARO ... ... ...dd 65.35 32.25 36 54.85 +16.7Fastenal FAST 1.48 3.1 23 58.74 39.79 2679 47.69 -12.8FateThera FATE ... ... ...dd 14.45 2.52 143 12.02 +96.7Fauquier FBSS .48 2.3 42 22.25 17.24 0 21.25 -3.0FedNatHld FNHC .32 1.4 21 24.37 9.78 36 23.19 +40.0FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.82 +1.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.35 +1.0FenncPhr n FENC ... ... ... 14.99 7.55 72 10.54 +5.2tFerrogl n GSM .16 2.0 ... 17.61 8.17 773 8.05 -50.3Fibrocll rs FCSC ... ... ... 20.85 2.21 228 2.50 -21.9sFibroGen FGEN ... ... ...dd 65.00 31.83 360 64.95 +37.0FidD&D n FDBC .96 1.7 ... 68.00 33.09 4 57.84 +40.0FidNasdIdx ONEQ 2.29e .8 ...q 306.00 239.20 22 294.53 +8.6FidelSo LION .48 1.9 17 27.05 20.28 69 25.84 +18.5FidusInvst FDUS 1.56a 10.8 9q 17.04 12.63 57 14.49 -4.5FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 0 26.15 +4.6FiestaRst FRGI ... ... ...dd 30.10 15.50 185 29.15 +53.4FifthThird FITB .72f 2.5 9 34.67 24.66 3614 28.91 -4.7FifthT pf FITBI 1.66 6.1 ... 30.90 27.00 16 27.30 -4.251job JOBS ... ... ...dd 114.63 44.68 233 95.78 +57.4FinTcII n FNTE ... ... ... 11.76 9.70 23 10.00 +.8FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.00 10.60 +1.0FinclEngin FNGN .32 .7 51 44.95 24.45 100 44.90 +48.2FnclInst FISI .96 2.9 16 34.35 25.65 39 33.05 +6.3Finisar FNSR ... ... ...dd 28.84 14.25 1508 18.36 -9.8FinjanH FNJN ... ... 4 3.70 1.66 439 3.43 +58.8FireEye FEYE ... ... ...dd 19.36 13.40 1092 15.60 +9.9FstBcpME FNLC 1.16f 4.0 17 32.33 25.00 8 29.20 +7.2FtBcpNC FBNC .40 1.0 24 42.94 29.73 62 41.17 +16.6FstBcMiss FBMS .20f .5 23 36.70 26.05 29 36.55 +6.9FstBkNJ FRBA .12 .8 31 14.95 11.15 26 14.15 +2.2FstBusey rs BUSE .80f 2.5 22 33.22 27.33 50 32.16 +7.4FBusnFn s FBIZ .56 2.2 19 26.95 20.57 9 25.87 +17.0FrstCap FCAP .92 2.2 20 43.02 30.03 1 41.80 +13.8FtChoBc n FCBP ... ... ... 33.50 26.54 4 30.59 +10.2FCtzBA FCNCA 1.40 .3 20 463.44 323.74 25 405.38 +.6FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 16 32.98 +14.8FCmtyCp FCCO .40 1.6 25 26.25 19.50 17 25.75 +13.9FtConnBcp FBNK .68f 2.2 23 31.90 23.25 25 30.70 +17.41stCnstBn FCCY .24 1.1 17 27.00 16.15 20 21.30 +16.4sFstDeFn FDEF 1.20 1.8 18 68.52 47.01 22 67.31 +29.5FFnclOH FFBC .76 2.4 20 33.70 22.80 155 31.10 +18.0FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 129 51.65 +14.7FstFnIN THFF 1.02 2.2 20 50.20 39.55 13 46.20 +1.9FstFnNwst FFNW .32f 1.6 22 21.82 13.13 31 19.83 +27.9FstFound s FFWM ... ... 22 20.43 16.08 161 18.88 +1.8FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 2 26.78 +7.1FsHawaii n FHB .96 3.3 ... 32.36 26.30 263 29.27 +.3FIntntBcp INBK .24 .7 14 42.40 27.25 20 34.10 -10.6FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 26.22 -1.1FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 110 42.50 +6.1FstMerch FRME .88f 1.9 20 49.19 37.09 78 46.98 +11.7FstMidIll FMBH .68a 1.7 17 42.46 30.01 30 40.22 +4.4FMidBc FMBI .44 1.7 20 27.40 20.50 155 25.71 +7.1 FstNwBc n FNWB ... ... 45 18.35 15.07 7 16.11 -1.2FstSavFin FSFG .60 .8 19 80.01 51.27 3 72.22 +26.7FstSolar FSLR ... ... 32 81.72 38.36 999 52.36 -22.51stSource SRCE .96f 1.8 20 56.77 44.59 29 54.49 +10.2FTNDXTc QTEC .58e .8 ...q 83.42 61.64 201 76.68 +6.6FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 28.77 -2.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.05 +.2tFT AsiaPc FPA 1.01e 3.2 ...q 38.10 31.97 5 31.83 -10.9FT Europe FEP .65e 1.7 ...q 42.49 34.60 159 38.04 -2.6FT LatAm FLN 2.01e 11.3 ...q 23.27 17.33 2 17.86 -12.5FT Brazil FBZ 1.62e 14.0 ...q 18.24 11.15 4 11.58 -25.4FT China FCA .68e 2.4 ...q 34.79 23.65 0 28.59 -3.7FT Japan FJP .77e 1.4 ...q 63.38 51.72 8 54.33 -9.3FT SKorea FKO .59e 2.3 ...q 32.08 25.22 25.55 -13.5FT DevMkt FDT .96e 1.6 ...q 67.22 54.78 82 58.93 -5.5FT EmMkt FEM .64e 2.5 ...q 31.32 23.40 170 25.42 -8.9FT Germny FGM 1.04e 2.2 ...q 55.51 43.18 4 46.23 -9.7FT Canada FCAN .29e 1.1 ...q 27.35 22.95 51 25.90 -2.3FT UK FKU 1.57e 3.9 ...q 43.39 35.84 1 39.80 -.2FT Switzld FSZ .78e 1.6 ...q 56.74 48.28 2 49.99 -5.2FT HKong FHK 2.82e 7.3 ...q 46.25 36.40 38.44 -9.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.4 ...q 47.47 36.73 41 37.89 -12.6FTDvMkSC FDTS .97e 2.4 ...q 48.51 37.92 12 40.71 -8.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 38.68 3 41.59 -5.3FstT BICK BICK .34e 1.3 ...q 33.60 25.74 3 27.00 -10.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.68 -1.6FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.97 -4.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 23 49.21 -3.0FTNsdGrid GRID .19e .4 ...q 53.73 43.00 4 49.04 -3.8FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 120 18.33 -3.6FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 32 35.42 +.6FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 168 51.23 -.8FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 2 17.24 -7.5FT BuyInc FTHI .96 4.3 ...q 24.00 21.53 21 22.58 -3.1FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 2 49.03 -4.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 2 22.53 -2.3FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 271 60.01 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 70 29.72 -.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.51 250 29.69 +3.6FT DWF5 FV .18e .6 ...q 31.03 24.74 126 29.49 +7.0FT AmIndR AIRR .08e .3 ...q 28.40 22.38 7 26.82 -2.2FT AI Rob n ROBT .07p ... ... 30.96 28.50 3 29.31 +1.9FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 21.42 -1.2FT SmCap RNSC .22e 1.0 ... 23.22 19.03 7 22.66 +5.3FT MdCap RNMC .19e ... ... 22.75 19.19 3 21.79 +.4FT LgCap RNLC .18e ... ... 23.11 19.67 10 21.69 -.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 10 49.88 -4.4FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 24.31 -6.3FT QualInc QINC .60e 2.4 ...q 26.90 23.66 1 24.68 -3.2FTNsSem ef FTXL .14e .4 ... 36.21 24.11 3 31.60 +4.3FsTrNsRt ef FTXD .82e 3.6 ... 23.93 18.70 22.57 +5.2FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 22.02 +2.9FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 30 24.50 +16.0FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.74 -5.0FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 40 28.54 -2.8FTDorW n FVC .17e .6 ... 28.96 22.93 32 27.47 +7.0FT DWInt IFV .32e 1.5 ...q 24.24 19.40 87 20.78 -6.6FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.33 48 37.54 -11.0FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.38 -.2FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.94 3 56.12 -7.3FT RivDev RFDI 1.09e 1.8 ... 68.99 59.70 14 60.70 -5.3FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 61.68 2 65.63 -6.8FT RivEur RFEU .95e 1.5 ... 70.58 60.90 5 62.30 -4.7FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 3 50.01 -3.0FTCapStrn FTCS .59e 1.2 ...q 54.95 45.33 75 50.96 -.1FTN100ExT QQXT .14e .3 ...q 52.82 45.13 0 49.75 +2.4FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 10 19.51 -3.9FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 0 34.26 +3.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.05 +1.0FTCloudC SKYY .13e .2 ...q 55.46 38.88 205 53.47 +16.5tFTNdqAuto CARZ .88e 2.4 ...q 45.00 36.71 15 36.65 -13.2FT GblAg rs FTAG .38e 1.5 ...q 29.98 24.50 1 26.16 -7.1FT GblNRs FTRI .45e 3.6 ...q 13.25 10.96 1 12.43 +.4FT Cybersc CIBR .03e .1 ...q 27.84 20.59 43 26.67 +15.3FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 34.39 -2.8FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 223 47.84 -.4FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 73 47.17 -2.9FT GlbCmd FTGC .26e ... ...q 21.88 19.19 84 20.37 -1.7FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 7 52.72 -1.5FTNDXEq QQEW .27e .4 ...q 63.55 52.67 10 60.37 +4.2FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 20 55.25 +5.4FTSmartph FONE .86e 1.8 ...q 55.89 47.30 9 48.32 -7.4FstUSBcsh FUSB .08 .7 34 14.38 10.52 11.35 -11.3FstUtdCp FUNC .36 1.8 19 24.32 14.55 7 20.10 +15.5First LI s FLIC .60 2.4 10 33.50 23.30 29 25.25 -11.4FsthdTech SVVC ... ... ...q 15.59 7.29 32 15.16 +69.2FstSvc n FSV .54 .7 41 77.93 62.75 80 76.16 +8.9Fiserv s FISV ... ... 35 76.98 59.85 597 74.42 +13.5FiveBelow FIVE ... ... ...cc 103.99 44.30 266 98.24 +48.1FivePrime FPRX ... ... ...dd 48.87 15.32 233 16.32 -25.5FiveStar FVE ... ... ...dd 1.80 1.05 9 1.40 -6.7Five9 FIVN ... ... ...dd 39.55 19.53 202 35.23 +41.6Flex Ltd FLEX ... ... 14 19.71 12.93 2112 13.79 -23.3FlexPhm n FLKS ... ... ...dd 8.98 .91 107 .96 -72.5FlxGlbImp ESGG ... ... ... 101.95 85.30 0 93.68 -1.4FlxUS Imp ESG ... ... ... 70.00 56.92 0 64.40 +1.2FlxRAstAlo ASET ... ... ... 29.37 26.74 0 27.86 -3.1FlxUSQLgC QLC ... ... ...q 35.78 29.39 16 33.94 +1.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 1 49.69 -9.3FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.89 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 0 23.06 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 3 3.17 -16.6FlexionTh FLXN ... ... ... 32.25 19.06 219 25.45 +1.6Flexstl FLXS .88 2.2 ... 57.79 34.74 7 39.69 -15.2Fluent Inc FLNT ... ... ... 6.95 2.05 71 2.55 -42.0Fluidigm FLDM ... ... ...dd 8.38 2.52 70 6.04 +2.5FlushFn FFIC .80 3.0 19 31.45 24.59 13 26.67 -3.0Foamix FOMX ... ... ... 7.45 4.34 20 5.09 -15.3Fonar FONR ... ... 11 33.90 21.10 17 27.25 +11.9ForeScTc n FSCT ... ... ...dd 37.81 21.56 322 35.78 +12.2ForshtAut n FRSX ... ... ... 10.45 2.44 16 3.28 -18.6FormFac FORM ... ... 36 18.65 11.10 202 13.60 -13.1FormulaSy FORTY .68e 1.9 ... 45.65 32.55 35.24 -13.1ForrestR FORR .80 1.9 55 47.75 36.95 14 42.95 -2.8Forterra n FRTA ... ... 56 12.30 3.02 101 9.47 -14.7Fortinet FTNT ... ... ...cc 66.32 35.44 600 63.59 +45.5FortressBio FBIO ... ... ...dd 5.54 2.79 27 3.04 -23.8FortB pfA FBIOP 2.34 11.4 ... 24.80 20.01 1 20.61 -9.4FortySev n FTSV ... ... ... 16.49 14.62 58 15.73 +4.5ForwrdA FWRD .60 1.0 26 64.80 49.88 36 59.48 +3.6Forward h FORD ... ... 28 4.45 1.02 62 1.66 +35.0ForwdPh FWP 23.12e ... ... 9.70 1.63 8 2.77 -24.7Fossil Grp FOSL ... ... ...dd 32.17 5.50 607 26.54 +241.6Foster FSTR .16 .7 ...dd 30.30 17.00 15 24.15 -11.0FndtnMed FMI ... ... ...dd 137.20 31.70 596 136.65 +100.4sFoxFactory FOXF ... ... 36 48.00 33.20 125 49.00 +26.1Francesca FRAN ... ... 40 11.53 4.51 687 7.92 +8.3FrankElec FELE .48f 1.1 27 48.80 37.60 51 45.30 -1.3FredsInc FRED .24 11.1 ...dd 9.26 1.30 948 2.17 -46.4FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 36 16.82 -1.5FreqElec FEIM ... ... ...dd 10.59 7.51 6 7.85 -16.1sFreshpet FRPT ... ... ...dd 28.40 14.10 201 28.90 +52.5Fronteo FTEO ... ... ... 23.31 10.68 20.30 +62.3Frontr rs FTR 2.40 48.1 ... 18.21 4.92 3610 4.99 -26.2FuelTech FTEK ... ... ...dd 1.83 .71 26 .99 -11.7FuelCell rs FCEL ... ... ...dd 2.49 1.18 1160 1.35 -20.6FulgentG n FLGT ... ... ... 7.04 2.73 2 4.02 -8.2FulingGbl n FORK ... ... ... 6.00 2.65 7 3.25 -17.7FullHseR FLL ... ... ...dd 4.10 2.37 31 3.30 -15.2FultonFncl FULT .48 2.9 16 19.55 16.40 567 16.55 -7.5Funko n FNKO ... ... 71 13.87 5.81 367 13.41 +101.7FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 5 1.68 -59.7FuweiF rs FFHL ... ... ...dd 4.93 2.39 0 3.09 +5.1G -:GWilliFood WILC ... ... 21 7.65 5.11 0 6.74 -6.3G1Thera n GTHX ... ... ... 52.76 12.04 86 45.50 +129.3GCI Lb A n GLIBA ... ... ... 55.47 41.33 171 45.16 -17.5GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 6 24.25 +6.6GDS Hld n GDS .46p ... ... 45.88 8.20 461 40.24 +78.6GSE Sy GVP ... ... 14 3.65 2.35 37 3.13 -3.8GSI Tech GSIT ... ... ...dd 8.94 6.05 23 7.25 -8.9GSV Cap GSVC ... ... 5 9.39 3.83 44 6.87 +26.1GTY TchHl GTYH ... ... ...cc 10.20 9.75 10.10 +1.7GTY Tc un GTYHU ... ... ... 11.00 10.14 10.62 +3.0GTY Tch wt GTYHW ... ... ... 1.80 .98 1.29 -4.4G-III s GIII ... ... 26 51.20 21.65 155 43.30 +17.4GTx Inc rs GTXI ... ... ...dd 23.40 5.09 46 15.46 +21.6GW Pharm GWPH ... ... ...dd 164.76 96.42 198 141.84 +7.4GWG Hldgs GWGH ... ... ...dd 10.95 7.10 0 7.77 -6.6GabMedM 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 40 20.45 +64.9Galapag n GLPG ... ... ... 121.09 72.90 87 92.05 -1.8GalectinTh GALT ... ... ... 9.49 1.28 323 6.29 +88.3GalmedPh GLMD ... ... 13 27.06 3.61 137 11.64 +27.2Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 792 35.58 -3.8tGamngPtrs GPIC .12e ... ... 12.50 8.05 2 8.30 -26.2Garmin GRMN 2.12f 3.5 20 65.96 49.80 356 60.62 +1.8GarrisnCap GARS 1.12 13.4 8 8.95 7.77 12 8.34 +2.8Gemphire n GEMP ... ... ... 21.59 4.75 592 7.97 +.3Gencor s GENC ... ... 41 18.45 14.85 5 16.10 -2.7GenFin GFN ... ... ...dd 13.70 4.55 90 13.60 +100.0GenFin pfC GFNCP 8.90m 8.7 ... 104.67 93.03 1 102.68 +2.3GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 3 25.89 +2.5GeneticT rs GENE ... ... ... 2.05 .70 50 1.02 -12.1GeniusBr n GNUS ... ... ... 4.37 2.01 115 2.54 -6.6GenMark GNMK ... ... ...dd 12.55 3.63 130 6.64 +59.2GenoceaB GNCA ... ... ...dd 6.78 .79 268 .82 -29.4Genomic GHDX ... ... ...cc 53.97 26.54 101 50.29 +47.0Genprex n GNPX ... ... ... 19.45 3.84 26 7.86 +67.2Gentex GNTX .44f 1.9 15 25.41 16.59 1194 22.80 +8.8Gentherm THRM ... ... 45 40.80 29.50 157 39.75 +25.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 77 14.53 +12.0GerABcp s GABC .60 1.7 20 39.02 30.75 32 36.15 +2.3GeronCp GERN ... ... ...dd 6.68 1.74 1501 3.55 +97.2Gevo rs GEVO ... ... ... 24.74 3.23 4988 4.17 -64.7Gibraltar ROCK ... ... 18 40.70 25.61 51 37.95 +15.0GigaMda rs GIGM ... ... ...dd 4.37 2.36 1 2.98 -2.0GilatSatell GILT ... ... ...dd 9.30 5.22 4 9.18 +18.7GileadSci GILD 2.28 3.2 8 89.54 64.27 3145 71.33 -.4GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 348 39.25 -.4GladstnCap GLAD .84 9.2 9 9.95 7.80 46 9.13 -.9Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 0 25.31 -2.1GladstnCm GOOD 1.50 7.7 ...dd 23.29 16.78 68 19.50 -7.4GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.29 -.5Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 1 26.15 +.3GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 5 25.35 -2.1GladstInv GAIN .80a 6.8 17 12.26 9.00 78 11.89 +6.5GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 0 25.32 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 25.36 -.4GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 0 25.53 -.3GladstLnd LAND .53 4.2 87 14.29 11.26 65 12.63 -6.0GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 1 25.48 -1.5GlenBurnie GLBZ .40 3.4 26 13.42 10.34 24 11.70 +5.8GblBldT n GBT ... ... ...dd 68.05 24.03 1224 44.95 +14.2GblEagEnt ENT ... ... ...dd 3.84 .87 163 2.69 +17.5GlbIndem GBLI ... ... 26 49.91 32.22 6 39.70 -5.5GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 1 25.92 +.2GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.26 19 25.75 -.5GlSlfStor n SELF .26 6.0 ... 5.15 3.92 2 4.30 -6.7GlWatRs n GWRS .28 2.9 ... 10.00 8.40 8 9.62 +3.0GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 41 15.42 -.8GblXSocM SOCL ... ... ...q 39.03 27.80 13 35.46 +7.6GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 2 29.31 -5.1GbX Auto n DRIV ... ... ... 15.78 14.35 3 14.37 -6.0GblX SupDv EFAS ... ... ... 19.06 17.05 1 17.20 -5.0GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.82 -6.1GblX Rob n BOTZ ... ... ... 27.42 18.41 498 21.91 -7.6GlbXCon ef KRMA ... ... ... 20.83 17.33 1 19.94 +2.7GblXMilTh MILN ... ... ... 22.96 17.31 10 22.24 +15.5GbX Longv LNGR ... ... ... 21.38 18.23 0 20.74 +6.6GlX Intrn n SNSR ... ... ... 21.41 17.70 37 19.33 -2.6GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.81 +12.9GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 14.85 -2.9GlX Fintc n FINX ... ... ... 27.46 18.44 90 26.06 +18.7GlXCatholc CATH ... ... ... 35.58 29.71 0 33.77 +2.6 GlobusM rs GLBS ... ... ... 2.26 .49 274 .54 -53.0GluMobile GLUU ... ... ...dd 6.75 2.43 675 6.40 +75.8GlycoMim GLYC ... ... ...dd 26.05 10.06 222 15.62 -7.0Gogo GOGO ... ... ...dd 14.76 4.50 405 4.79 -57.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1053 29.74 -.2GolLNGPt GMLP 2.31 14.7 ... 23.46 14.27 150 15.67 -31.3GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 12 25.27 -2.9GoldBull n DNJR ... ... ... 8.50 4.40 13 6.06 +27.7GoldenEnt GDEN ... ... 27 34.75 19.41 283 26.90 -17.6GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.82 84 8.67 +6.4GolubCap GBDC 1.28a 6.9 13 19.87 17.35 47 18.49 +1.6GoodTimes GTIM ... ... ...dd 4.05 2.25 1 3.70 +39.6GoodBlk n GBLK ... ... ... Goodyear GT .56 2.4 8 36.52 22.73 1362 23.27 -28.0GoosehIn n GSHD ... ... ... 28.71 10.78 134 23.94 +52.0GoPro GPRO ... ... ...dd 11.89 4.42 1407 6.54 -13.6GordPoin 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 2 10.16 +2.2GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.73 +3.6GovPrpIT GOV 1.72 10.7 26 19.60 11.87 651 16.03 -13.5GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 12 25.53 -1.2sGrCanyEd LOPE ... ... 25 117.12 71.01 355 114.79 +28.2Gravity rs GRVY ... ... 25 108.97 13.18 8 57.25 -39.4GrElCp hn GECC 1.00 10.7 ... 11.30 8.76 8 9.31 -5.4GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.63 +.7GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 1 24.90 +1.8GrElm hn GEC ... ... ... 4.40 3.20 11 3.35 -17.3GrLkDrge GLDD ... ... ...dd 5.70 3.60 88 5.35 -.9GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 9 58.30 +12.9GreenBncp GNBC .10p ... 17 24.40 19.10 83 21.55 +6.2GreenBrick GRBK ... ... 14 12.50 8.90 132 9.95 -11.9GreenPlns GPRE .48 2.8 86 21.90 15.60 477 17.10 +1.5GrnP LP n GPP 1.90f 11.3 9 21.00 15.65 15 16.85 -9.9Greensky n GSKY ... ... ... 27.02 19.50 268 20.73 -11.3GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.65 +6.3Greenlight GLRE ... ... ...dd 23.15 13.64 191 13.70 -31.8Greenpro n GRNQ ... ... ... 22.70 7.15 10.00 -54.5GrdsmHld n GSUM ... ... ... 13.99 3.68 46 6.70 -26.8Griffin GRIF .40f .9 34 46.50 29.70 1 43.80 +19.3GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 1112 21.55 -6.0GrinrdSh n GRIN ... ... ... 20.50 9.55 0 14.06 -17.3Groupon GRPN ... ... ... 5.99 3.60 3332 4.26 -16.5GpAeroCN OMAB 1.71e 4.0 18 52.51 37.45 105 42.28 +1.9GrpoFin GGAL .36e 1.0 ... 73.45 31.20 1394 35.33 -46.3GuarntyBc GBNK .66 2.2 21 35.20 24.70 69 30.05 +8.7GuarBcs n GNTY .56 1.7 21 37.36 28.00 7 33.24 +8.5GuarFBc GFED .48 2.0 21 24.46 19.86 24.46 +9.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 38 8.90 -33.7GulfRes GURE ... ... 3 2.05 1.31 4 1.36 -7.8GulfportE GPOR ... ... 6 15.09 8.11 2076 12.70 -.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.35 +1.3H -:H&E Eqp HEES 1.10 2.9 12 44.24 19.27 117 37.61 -7.5HD Supply HDS ... ... 12 44.63 28.97 827 42.68 +6.6HL Acq un HCCHU ... ... ... 10.09 10.05 0 10.06 -.1HMN Fn HMNF ... ... 18 20.25 16.61 20.00 +4.7HMS Hldgs HMSY ... ... 44 23.62 11.01 188 22.65 +33.6HTG Mol h HTGM ... ... ...dd 5.83 1.59 220 3.43 +69.0HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.82 -2.6HabitRest HABT ... ... 62 17.45 8.10 84 10.50 +9.9HackettGp HCKT .34f 2.1 20 19.24 13.24 27 16.38 +4.3Hailiang n HLG ... ... ... 88.92 8.55 26 81.37 +80.0HainCels lf HAIN ... ... ... 45.61 25.41 531 30.00 -29.2HalladorE HNRG .16 2.3 8 8.40 4.79 41 7.10 +16.6HallmkFn HALL ... ... ...dd 11.83 8.62 10 9.77 -6.3Halozyme HALO ... ... 38 21.48 11.41 596 17.09 -15.6HamiltnBc HBK ... ... ...dd 16.20 14.00 0 15.50 +.6HamilLa n HLNE .85f 1.8 53 52.00 21.36 102 48.00 +35.6HancJaf n HJLI ... ... ... 5.64 3.05 41 3.68 -29.8HancWhit HWC .96 2.0 17 56.40 41.05 267 47.00 -5.1HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 9 25.87 -.8HanmiFin HAFC .96 3.4 16 33.10 25.45 65 28.65 -5.6tHanwha rs HQCL ... ... 14 9.50 5.97 168 5.60 -20.2HarbrOne n HONE ... ... 61 20.19 15.92 53 18.87 -1.5Harmonic HLIT ... ... ...dd 5.35 2.80 329 4.15 -1.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 51 5.25 +59.1HarvCapCr HCAP 1.14a 10.7 7 14.09 9.90 14 10.67 -2.6HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.39 -.2Hasbro HAS 2.52f 2.7 55 116.20 79.00 1122 93.16 +2.5HawHold HA .48 1.3 5 48.65 32.40 322 36.05 -9.5Hawkins HWKN .88 2.4 18 47.90 30.55 16 36.10 +2.6HawthornB HWBK .40f 1.8 17 22.23 17.38 3 21.84 +9.5HaymkAc n HYAC ... ... ... 9.85 9.50 9.76 +2.1HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.11 +2.1HaynesIntl HAYN .88 2.4 ...dd 45.14 28.97 31 37.29 +16.3HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 381 43.34 -17.8HlthInsInn HIIQ ... ... 25 37.38 12.65 208 33.35 +33.7HealthEqty HQY ... ... 93 82.04 40.21 344 76.99 +65.0HlthStrm HSTM 1.00e ... 74 29.16 21.15 117 28.00 +20.9HrtlndEx HTLD .08 .4 20 25.22 17.38 203 18.97 -18.7HeartFn HTLF .52a .9 18 58.05 42.10 82 55.70 +3.8HeatBio rs HTBX ... ... ... 7.89 1.09 234 2.12 -44.6HebronTc n HEBT ... ... ... 4.05 1.45 54 1.97 -25.1HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 73 36.10 +47.0HelenTroy HELE ... ... 17 102.88 81.10 152 99.35 +3.1HeliMAn h HMNY ... ... ... 38.86 .18 17457 .21 -96.6Helius Med n HSDT ... ... ... 13.20 7.47 31 9.81 +25.6HemisMda HMTV ... ... ... 13.95 10.50 17 13.15 +13.9HennesAd s HNNA .40 2.3 8 20.00 14.29 4 17.34 +4.8HSchein s HSIC ... ... 29 93.14 62.56 599 74.02 +5.9HrtgeCo HTBK .44 2.6 20 18.10 12.76 138 17.05 +11.3HrtgeFn HFWA .60 1.7 25 35.90 25.25 341 35.10 +14.0HeritCryst HCCI ... ... 29 25.20 15.50 15 20.30 -6.7HernTher h HRTX ... ... ...dd 42.90 12.70 361 39.55 +118.5HerzdCrb CUBA .12e ... ...q 7.54 6.55 2 6.59 -7.8HeskaCorp HSKA ... ... 66 115.00 56.59 14 107.25 +33.7Hexindai n HX ... ... ... 17.00 8.06 30 9.73 -11.9Hibbett HIBB ... ... 13 29.50 9.40 212 23.65 +15.9HighSenLn SNLN .79 4.4 ...q 18.41 18.04 86 18.10 -.5HighpwrInt HPJ ... ... 4 5.90 2.75 8 3.00 -18.9HghwyH HIHO .32e 6.9 ... 6.55 3.30 2 4.65 +10.7HimaxTch HIMX .10e 1.4 50 13.95 5.97 812 7.24 -30.5HingmSv HIFS 1.40f .6 19 242.00 174.47 1 219.00 +5.8Histogenics HSGX ... ... ...dd 3.35 1.60 24 2.50 +22.0Holl ysys HOLI .12e .6 10 28.35 15.84 273 21.61 -3.0Hologic HOLX ... ... ...dd 45.61 35.10 945 39.52 -7.6HomeBLA HBCP .68f 1.4 21 48.47 34.12 4 47.50 +9.9HomeBcs s HOMB .44 1.9 23 25.90 20.82 476 22.83 -1.8HmFdB LA HFBL .48 1.5 19 32.90 24.83 31.05 +10.4HomeStreet HMST ... ... 22 32.60 24.00 134 27.60 -4.7HometBk n HMTA .04p ... ... 15.79 10.60 1 14.10 +26.2HomeTrBc HTBI ... ... 27 29.60 21.40 21 28.50 +10.7HomolMd n FIXX ... ... ...dd 24.40 16.12 106 20.24 +8.5HookerFu HOFT .56 1.2 18 52.75 35.90 41 47.75 +12.5HopeBcp HOPE .52 2.9 16 19.86 15.10 353 17.98 -1.5HopFedBc HFBC .28f 1.7 22 16.69 13.51 1 16.50 +17.0HorizBcp s HBNC .40 1.9 18 22.13 16.67 37 20.70 +11.7HorizPhm HZNP ... ... ...dd 18.23 11.17 766 16.80 +15.1HorizTFn HRZN 1.20 11.6 10q 11.88 9.66 68 10.37 -7.6Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 104 24.00 -2.2HorzDAX DAX .60m 2.1 ... 34.00 28.07 2 28.65 -9.3Hortonwks HDP ... ... ...dd 22.00 12.09 308 18.62 -7.4HospPT HPT 2.12f 7.4 11 31.27 23.83 523 28.78 -3.6HostessBr n TWNK ... ... 26 16.55 11.00 352 14.03 -5.3Hostess wt TWNKW ... ... ... 3.04 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.55 6.20 267 7.70 -17.2HoustWC HWCC .12m 1.4 ... 9.32 4.70 21 8.55 +18.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 6.09 -18.8HowardBcp HBMD ... ... 29 24.20 16.70 28 18.20 -17.3HuazhuGr HTHT ... ... 33 49.60 19.13 835 40.81 +13.0HubGroup HUBG ... ... 28 54.46 33.18 207 50.50 +5.4HudsonGbl HSON .20 11.8 ...dd 2.44 1.26 5 1.69 -24.9HudsonTc HDSN ... ... 35 10.40 1.93 346 2.10 -65.4HuntJB JBHT .96 .8 19 131.74 88.83 295 122.01 +6.1HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.90 9.43 9.88 +1.2HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 4915 14.72 +1.1HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 19 26.76 -4.9HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.82 -.8Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.19 -3.5Hurco HURC .44 1.0 18 50.50 32.75 6 45.45 +8.0HuronCon HURN ... ... ...dd 43.70 29.53 97 42.10 +4.1HutChMd n HCM ... ... ... 42.25 21.44 43 30.06 -23.7tHuttigBld HBP ... ... ...dd 7.75 4.55 44 4.43 -33.4Hydrognc HYGS ... ... ...dd 12.00 6.75 18 7.50 -32.4HyreCar n HYRE ... ... ... 6.50 4.65 846 4.99 -2.2I -: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 +26.7i3 Vert n IIIV ... ... ... 19.50 13.79 95 15.04 -18.0IAC Inter IAC 1.36 .9 58 166.64 98.91 237 153.08 +25.2IBEX Hl n IBEX ... ... ... tICAD ICAD ... ... ...dd 4.89 2.93 65 2.99 -13.1ICC Hld n ICCH ... ... 76 18.00 14.54 15.99 -1.7ICF Intl ICFI .56 .8 22 76.13 41.10 56 72.35 +37.8ICU Med ICUI ... ... ...cc 313.20 164.00 66 289.60 +34.1IClickInt n ICLK ... ... ...dd 11.40 5.03 127 6.27 -30.7ID Syst IDSY ... ... ...dd 8.05 5.37 2 6.03 -13.1IdexxLab s IDXX ... ... 66 229.01 146.09 234 218.82 +39.9IES Hldgs IESC ... ... 24 19.35 14.05 7 16.85 -2.3IF Bancp IROQ .20f .8 28 24.65 19.10 24.50 +24.6IFresh n IFMK ... ... ...dd 18.00 4.56 1 5.18 -60.1IHS Mark INFO ... ... 30 53.05 42.40 1264 51.79 +14.7II-VI IIVI ... ... 26 53.08 34.00 676 40.70 -13.3ILG Inc ILG .70 2.1 39 35.00 24.38 573 33.91 +19.1IMV Inc n IMV ... ... ... 7.21 4.80 4 5.00 -27.3INTLFCStn INTL ... ... 17 53.57 33.11 78 51.99 +22.2IPG Photon IPGP ... ... 34 264.11 144.71 227 218.50 +2.0iPass IPAS ... ... ...dd 1.36 .25 37 .34 -34.8iPicEnt n IPIC ... ... ... 17.00 6.75 3 7.91 -47.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 24.75 -2.1IQIYI n IQ ... ... ... 46.23 15.30 17943 32.98 +112.1IRSA Prop IRCP 1.86e 6.2 ... 64.68 27.55 5 30.20 -46.5sIRhythm n IRTC ... ... ...dd 84.70 40.12 265 85.02 +51.7iRobot IRBT ... ... 34 109.78 55.77 260 76.29 -.5iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.14 16 68.02 -7.8iShTurkey TUR 1.10e 3.7 ...q 47.13 28.61 345 29.43 -32.3iShIntTBd s IGOV ... ... ...q 201.98 48.33 111 49.24 -1.4iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 46 48.61 +2.4iSh1-3yITB ISHG .20e .2 ...q 87.67 81.21 0 82.25 -2.3iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 628 97.99 -.6iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 47 77.95 +9.6iShEurFn EUFN .74e 3.7 ...q 25.85 19.86 735 20.18 -13.4iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 280 70.62 -7.4iShEMInfr EMIF .93e 3.3 ...q 35.28 27.44 7 28.02 -14.8iShGClnEn ICLN .33e 3.8 ...q 10.08 8.49 62 8.77 -5.9iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 147 46.90 -6.1iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.02 1374 70.85 -1.7iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 1372 61.88 -4.1iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2368 106.66 -8.1iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 19 48.50 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1464 102.51 -2.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1330 83.26 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 3 39.72 -3.5iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 221 29.12 -2.9iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.49 48 55.70 -3.7iShs SOX SOXX 1.55e .9 ...q 198.84 138.23 381 176.09 +3.7iShIndia50 INDY .15e .4 ...q 39.29 33.37 128 35.05 -5.6iShNsdBio s IBB ... ... ...q 119.30 100.22 1485 110.59 +3.6iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 444 104.00 -2.4iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 19 107.07 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 163 106.17 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 246 103.56 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 140 119.87 -1.9iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 50.22 226 53.63 -3.2iSCorUSGr s IUSG .72e 1.3 ...q 59.23 47.78 179 57.11 +6.2iShShtTrB SHV .03e ... ...q 110.44 110.18 738 110.30 +.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 66

iShUSPfd PFF 2.13a 5.6 ...q 39.28 36.52 4686 37.83 -.6iShCrShUS s ISTB ... ... ... 50.47 48.89 86 48.99 -1.7iShSCGrth IJT 1.54e .8 ...q 196.42 149.00 141 191.23 +12.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 39 3.20 +35.6Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 160 76.55 -1.2Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 27.33 -3.7Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.14 -3.4Icahn Ent IEP 7.00f 9.8 30 73.23 49.13 32 71.40 +34.7IchorHld n ICHR ... ... 9 35.51 17.76 768 20.21 -17.8Icon PLC ICLR ... ... 34 138.17 96.03 137 132.27 +17.9IconixBrnd ICON ... ... 1 7.06 .55 837 .65 -49.9IdealPower IPWR ... ... ...dd 3.29 1.00 29 1.09 -23.2Identive lf INVE ... ... ...dd 5.91 2.55 7 3.90 +16.8IderaPhm IDRA ... ... ...dd 2.87 1.12 320 1.32 -37.4iKangHlth KANG ... ... 18 20.62 11.70 159 20.50 +29.7Ikonics IKNX ... ... ... 13.03 7.25 1 10.50 +39.6Illumina ILMN ... ... 73 293.15 167.98 439 280.77 +28.5ImageSens ISNS ... ... ...dd 5.20 2.50 1 4.15 +40.7Immersn h IMMR ... ... 9 17.71 5.76 485 15.68 +122.1ImmuCell ICCC ... ... 76 9.25 5.26 4 6.80 -22.6ImmuneDs IMDZ ... ... ...dd 13.05 2.80 214 4.85 +24.4ImmuneP rs IMNP ... ... ... 3.28 .17 454 .18 -68.2ImunoGn IMGN ... ... ...dd 13.41 4.80 1187 10.36 +61.6Imunmd IMMU ... ... ...dd 26.48 7.17 980 24.38 +50.9Immuron n IMRN ... ... ... 16.70 4.47 0 10.45 +97.5Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 59 2.45 +56.1ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 76 48.40 +21.9Impinj n PI ... ... ... 55.90 9.95 154 22.10 -1.9ImprimisP IMMY ... ... ...dd 3.30 1.35 25 2.29 +34.7Incyte INCY ... ... ...dd 140.11 60.23 857 68.28 -27.9IndBkMA INDB 1.52 1.9 23 84.83 65.25 54 78.85 +12.9IndBkMI IBCP .60 2.3 20 27.10 18.50 33 25.80 +15.4IndepBkTX IBTX .56f .8 20 79.00 51.71 67 67.40 -.3IndusAcq n INDU ... ... ... 11.74 9.65 2 9.90 +1.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.30 5 1.98 +20.7IndLogis n ILPT .27p ... 73 24.00 17.21 90 22.51 -3.6Innera INFN ... ... ...dd 12.39 6.10 447 9.77 +54.3InnityPh INFI ... ... ...dd 3.75 .93 147 1.94 -4.4InfPrCas IPCC 2.32 1.6 29 150.65 83.00 142.80 +34.7InaRx n IFRX ... ... 66 42.83 14.47 4 30.45 +45.3InfoSvcs III .20f 4.8 5 4.63 3.52 79 4.19 +.5InfrEnAlt IEA ... ... ... 10.42 8.25 58 9.71 -2.1InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.0 14 36.95 20.75 49 32.65 -5.6InnerWkgs INWK ... ... 26 12.03 8.19 96 8.94 -10.9Innodata INOD ... ... ...dd 1.85 .88 17 1.00 -26.3Innophos IPHS 1.92 4.0 43 51.34 38.66 30 48.16 +3.1Innospec IOSP .88f 1.1 29 81.05 54.10 31 77.55 +9.8InnovBio rs INNT ... ... ... 50.50 3.43 270 25.84 +323.6MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.52 2.60 1 2.96 +.7Innoviva INVA 1.00 7.0 14 17.99 11.47 583 14.24 +.4Inogen INGN ... ... ...cc 194.23 89.01 90 189.10 +58.8Inovalon n INOV .12p ... ... 17.80 8.90 238 10.30 -31.3InovioPhm INO ... ... ...dd 8.21 3.64 554 4.20 +1.7Inpixon rs INPX ... ... ... 29.28 .12 926 .17 -97.4InseegoCp INSG ... ... ...dd 2.33 1.01 42 1.94 +20.5InsightEnt NSIT ... ... 17 51.28 32.11 115 48.64 +27.0Insignia s ISIG .70e ... ...dd 2.40 .97 2 1.71 +43.7Insmed INSM ... ... ...dd 33.94 11.49 264 25.08 -19.6InspEnt INSE ... ... ... 14.00 4.40 26 6.75 -31.1Insteel IIIN .12a .4 26 35.60 23.20 33 33.90 +19.7Insulet PODD ... ... ...dd 102.89 48.82 273 86.31 +25.1InsysTher s INSY ... ... ...dd 14.00 4.10 188 7.23 -24.8IntecPhm n NTEC ... ... ...dd 9.80 4.00 45 4.50 -12.6IntegLfSc s IART ... ... 71 67.50 41.51 438 62.66 +30.9IntgDv IDTI ... ... 33 35.40 23.07 422 31.60 +6.3IntegMed n IMTE ... ... ... 44.00 1.85 2 16.60 +194.8Intel INTC 1.20 2.4 19 57.60 33.23 16299 49.49 +7.2Intellia n NTLA ... ... ...dd 35.99 14.45 509 29.57 +53.9Intelliph IPCI ... ... 4 2.92 .32 50 .46 -42.9IntParfum IPAR .84 1.5 38 55.45 35.55 27 54.25 +24.9InteractB IBKR .40 .6 36 80.32 36.23 585 63.37 +7.0InterceptP ICPT ... ... ...dd 135.59 51.05 403 88.65 +51.7InterDig IDCC 1.40 1.7 11 85.50 67.55 109 81.10 +6.5Interface TILE .26 1.1 24 26.25 18.30 140 23.50 -6.6Intergroup INTG ... ... ...dd 28.35 21.30 27.25 +14.3IntlnkEl n LINK ... ... ...cc 9.50 2.50 10 3.31 -36.7Intermolec IMI ... ... ...dd 1.75 .86 46 1.68 +22.6Internap rs INAP ... ... ... 22.36 8.88 149 11.61 -26.1IntlBcsh IBOC .66 1.5 17 45.00 33.85 77 43.15 +8.7IntlSpdw ISCA .47f 1.0 9 47.45 32.25 136 45.35 +13.8IntrntGold IGLD ... ... ... 10.91 2.40 15 2.85 -66.3IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 2 9.80 +7.6IntrpDia rs IDXG ... ... 1 1.80 .72 99 .90 -11.8IntersENT XENT ... ... ...dd 42.95 26.90 157 35.35 +9.1Intersectns INTX ... ... ...dd 4.78 1.46 14 1.95 -13.7Intevac IVAC ... ... 94 12.20 4.51 148 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 10.25 108 17.98 +24.2IntriCon IIN ... ... ...cc 46.20 6.90 47 40.80 +106.1Intuit INTU 1.56 .8 45 216.63 130.26 776 204.76 +29.8IntSurg s ISRG ... ... 73 496.92 306.86 383 485.58 +33.1InBLDR As ADRA .72e 2.2 ...q 37.70 30.77 32.83 -5.0InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 9 22.37 -4.9InBLDR Em ADRE .60e 1.5 ...q 48.92 38.20 5 40.81 -5.4InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.40 1 21.80 -4.8InvGDrChi PGJ .20e .4 ...q 50.87 37.28 99 45.60 +1.7InvDivAch PFM .50e 2.0 ...q 27.77 23.91 4 25.61 -3.2InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 141 17.65 -.9InvIntlDiv PID .65e 4.2 ...q 17.38 15.13 81 15.63 -5.5InvNsdMo DWAQ .06e .1 ...q 117.50 89.13 3 111.03 +8.2InvUtils PUI .63e 2.3 ...q 29.97 23.64 9 27.95 +.4InvWtrRs PHO .18e .6 ...q 31.82 26.47 12 30.27 InvBuybk PKW .52e .9 ...q 63.49 52.75 152 56.78 -3.8InvNasIntn PNQI ... ... ...q 147.75 101.71 30 139.22 +20.3InvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 62 140.20 +7.9InvBasMat PYZ .61e .9 ...q 75.26 60.34 1 67.28 -4.8Inv CnsCyc PEZ .30e .6 ...q 57.39 43.86 141 54.53 +8.5InvTechM PTF .26e .4 ...q 64.75 45.17 6 60.33 +14.5InvDWA M PDP .11e .2 ...q 57.68 46.49 41 55.30 +7.1InvInds PRN .19e .3 ...q 64.86 53.31 5 59.60 -2.2InvHlthcr PTH ... ... ...q 94.93 59.64 16 88.99 +23.5Inv Fincl PFI .14e .4 ...q 37.29 30.63 88 34.60 -1.5InvEngy PXI .69e 1.6 ...q 46.64 30.10 21 42.77 +8.3InvCnsStp PSL .67e .9 ...q 72.79 58.73 20 70.65 +8.6In1-30TrII PLW .66 2.1 ... 33.52 30.78 7 31.76 -3.1InSC CnS II PSCC 1.34e 1.7 ...q 82.04 64.11 2 81.00 +8.3PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.45 -1.7InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 2 57.92 +3.4InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 1 59.51 +.2InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 63 36.02 +1.7InKbwHiD II KBWD 2.10 9.0 ...q 24.69 21.09 20 23.34 -1.1In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 910 53.45 -2.9InIntByb II IPKW .29e .8 ...q 40.14 31.77 12 35.69 -5.0InGlbWtII PIO .34e 1.4 ...q 27.16 23.34 4 25.00 -4.0InGlGoldII PSAU .10e .5 ...q 21.85 17.58 8 18.61 -5.3InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.79 26.47 -3.3PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9In IntlLB II IDLB ... ... ...q 32.01 27.59 4 29.01 -3.8PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8InDWATcR II DWTR ... ... ...q 30.81 24.35 3 29.48 +4.4InTactII DWIN 1.18 4.6 ... 28.03 24.71 30 25.56 -4.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 In SmCMoII DWAS .07e .1 ...q 57.35 41.94 76 54.78 +12.4PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4InDWA MoII DWLV ... ... ... 33.50 32.05 8 32.63 -2.6PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9InEmMomII PIE .12e .6 ...q 22.22 16.99 97 19.70 -4.1InDevMoII PIZ .26e 1.0 ...q 29.70 25.29 40 27.20 -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 5 28.45 +18.2InvestBncp ISBC .36 2.8 19 14.69 12.48 891 12.92 -6.9InvTitl ITIC 1.60a .9 15 221.88 162.67 0 184.00 -7.2Invuity n IVTY ... ... ...dd 9.55 2.35 26 3.80 -38.7IonisPhm IONS ... ... ...cc 65.51 39.07 298 43.44 -13.6IovanceTh IOVA ... ... ...dd 19.90 4.45 323 13.05 +63.1iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 1 36.86 +16.3iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 21.25 8.25 47 20.60 +36.0Iridex IRIX ... ... ...dd 10.98 4.28 7 6.32 -17.1IridiumCm IRDM ... ... 20 17.95 9.68 418 16.75 +41.9Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 543.27 +35.1sIronwdPh IRWD ... ... ...dd 19.79 12.89 527 19.40 +29.4iShRUT P n AMCA .26e ... ... 28.53 24.40 6 27.08 -1.0iSh USD n SUSC ... ... ... 25.90 24.01 6 24.12 -5.3iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 0 24.47 -2.0iShExpoTc XT .14p ... ...q 38.52 31.51 56 36.19 +2.1iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 2 59.57 +2.1iShHYlexOG HYXE ... ... ... 52.50 49.80 0 50.02 -2.0iShFallAn n FALN 1.48a 5.7 ... 30.06 26.00 5 26.16 -3.6iSh ESG Opt ESGD ... ... ... 72.49 62.02 19 64.69 -4.6iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 0 56.46 -4.6iShCTotBd s IUSB ... ... ...q 51.49 48.94 64 49.26 -3.2iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 107 27.14 -5.4iSh UAE UAE .63e 4.2 ...q 18.08 14.87 3 15.08 -10.2iSh Qatar QAT .66e 4.0 ...q 18.00 13.01 61 16.54 +2.1iShCmdSel COMT 1.89e 4.9 ...q 40.62 32.12 54 38.34 +5.5iShGblGld rs RING ... ... ...q 20.84 16.88 86 17.66 -6.1Isramco ISRL ... ... ...dd 135.05 92.00 0 122.90 +17.4Iteris ITI ... ... ...dd 8.17 4.09 75 5.13 -26.4IterumTh n ITRM ... ... ... 13.00 9.50 5 9.96 -22.5Itron ITRI ... ... ...dd 79.95 56.70 63 60.60 -11.1IturanLoc ITRN .96 3.2 16 38.00 28.50 12 30.40 -11.1IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 .85 158 .88 -80.5J -:J&J Snack JJSF 1.80 1.2 24 158.41 124.10 56 153.32 +1.0j2Global JCOM 1.66f 1.9 31 91.58 70.27 81 87.32 +16.4JA Solar JASO ... ... 10 8.48 6.01 154 6.78 -9.1JD.com JD ... ... 20 50.68 34.76 5909 38.39 -7.3JMU Ltd JMU ... ... ... 2.55 .34 3 .35 -65.5JackHenry JKHY 1.48 1.1 30 133.47 98.16 199 131.76 +12.7JackInBox JACK 1.60 1.9 25 108.55 79.23 297 85.38 -13.0JkksPac JAKK ... ... ...dd 4.20 1.95 28 3.20 +36.2Jamba JMBA ... ... ... 11.25 7.01 24 10.92 +35.5JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 38 39.79 -.5JanusSmC JSML ... ... ... 43.05 32.73 40.94 +11.4JanSmMid JSMD ... ... ... 44.70 33.36 1 42.66 +9.9JanLTCar n OLD ... ... ... 27.50 21.60 2 25.69 +7.3JanObes n SLIM ... ... ... 39.15 26.17 1 36.57 +18.0JanOrgan n ORG ... ... ... 36.00 29.13 1 32.37 -6.3Jason Inds JASN ... ... ...dd 3.88 .77 54 2.38 +.4Jason wt JASNW ... ... ... .10 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 173 172.94 +28.4JensynAc 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 -16.9tJerashHl n JRSH ... ... ... 11.00 6.76 15 6.70 -22.0JetBlue JBLU ... ... 11 24.13 18.05 1911 19.12 -14.4JetPay h JTPY ... ... ...dd 4.90 1.45 26 1.85 -27.2JewettCm s JCTCF ... ... 22 8.96 5.83 1 7.90 +5.3JohnsnOut JOUT .48 .6 21 90.16 44.48 18 85.18 +37.2JointCorp JYNT ... ... ...dd 8.88 3.46 18 8.08 +62.9JounceTh n JNCE ... ... ... 29.25 6.84 185 7.76 -39.1JunprPhm JNP ... ... 19 13.25 4.30 1597 11.45 +136.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 219 22.22 +23.4KBL Merg n KBLM ... ... ... 10.00 9.65 105 9.95 +2.5KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +23.4KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 8 4.90 +18.4KCAP Fin KCAP .40 11.9 ... 4.00 2.91 349 3.37 -1.2KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 1 25.17 +.3KEYW Hld KEYW ... ... ...dd 9.84 4.94 330 9.29 +58.3 KLA Tnc KLAC 3.00f 3.0 14 123.96 87.93 797 101.60 -3.3KLX KLXI ... ... 26 82.50 45.73 247 71.42 +4.6sKVHInd KVHI ... ... ...dd 14.00 9.05 30 13.55 +30.9KaiserAlu KALU 2.20 2.1 34 116.86 88.60 82 103.75 -2.9Kala Ph n KALA ... ... ... 26.75 11.81 85 13.20 -28.6Kalvista rs KALV ... ... ...dd 15.80 5.48 18 8.50 -12.8Kamada KMDA ... ... ... 6.05 3.75 9 5.30 +11.6KandiTech KNDI ... ... ... 9.90 3.50 35 4.35 -36.0Karyophm KPTI ... ... ...dd 20.39 8.00 181 17.89 +86.4KayAnAc n KAAC ... ... ... 10.08 9.64 9.90 +2.0KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 0 10.42 +4.6KaziaTh rs KZIA ... ... ... 6.68 1.63 21 3.31 +4.1KearnyF s KRNY .16f 1.2 52 15.60 12.75 207 13.55 -6.2KellySA KELYA .30 1.3 12 32.31 21.01 66 22.89 -16.1KellySB KELYB .30 1.4 11 34.30 20.95 1 21.50 -24.6KemPhm n KMPH ... ... ...dd 8.40 2.45 61 6.40 +58.0KY FstFd KFFB .40 4.9 34 10.00 7.90 2 8.20 -8.4KeryxBio KERX ... ... ...dd 8.38 3.30 1614 3.87 -16.8KewnSc KEQU .68 1.9 20 38.80 24.00 2 35.15 +21.3KeyTrn KTCC ... ... 15 8.60 6.69 6 7.54 +10.6Kforce KFRC .48 1.4 27 36.75 16.75 57 34.85 +38.0KimballEl KE ... ... 19 22.45 15.75 37 19.40 +6.3KimballInt KBAL .28 1.7 17 20.97 15.40 75 16.47 -11.8KindredBio KIN ... ... ...dd 12.00 6.55 63 11.00 +16.4KingldJw KGJI ... ... 2 2.50 1.20 67 1.25 -38.1Kingstone KINS .40 2.4 26 21.70 13.21 5 16.90 -10.1KingtoneW KONE ... ... ... 9.90 2.63 4 7.19 +68.0KiniksaPh n KNSA ... ... ... 24.64 16.54 22 16.71 -14.2KinsaleCp n KNSL .28 .5 ... 56.69 34.70 47 55.02 +22.3Kirklands KIRK ... ... 35 13.48 8.17 75 11.76 -1.7KitovPh n KTOV ... ... ... 3.81 1.27 105 2.43 +6.6KitovPh wt KTOVW ... ... ... 1.10 .42 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 8 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.80 181 2.94 -8.1KornitDig n KRNT ... ... ... 21.80 11.70 53 17.25 +6.8Koss h KOSS ... ... ...dd 3.58 1.40 9 2.34 -24.3KraftHnz n KHC 2.50 4.0 18 90.38 54.11 1658 62.64 -19.4KratosDef KTOS ... ... ...dd 13.93 8.90 743 11.28 +6.5KrystlBio n KRYS ... ... ... 16.00 8.03 7 14.52 +38.0Kulicke KLIC .12p ... 50 28.71 18.22 483 23.66 -2.8KuraOnc n KURA ... ... ...dd 24.03 5.90 122 18.75 +22.5L -:LCNB Corp LCNB .64 3.2 15 22.84 18.05 5 20.00 -2.2LF CapA n LFAC ... ... ... 9.65 9.59 606 9.60 -.3sLF CapA un LFACU ... ... ... 10.09 9.98 54 10.10 +1.0LGI Homes LGIH ... ... 11 81.88 39.32 183 59.07 -21.3sLHC Grp LHCG ... ... 42 87.42 56.76 212 87.79 +43.3LKQ Corp LKQ ... ... 18 43.86 29.60 990 31.76 -21.9tLM FdgA n LMFA ... ... ... 6.65 .38 327 .39 -75.6LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 41.92 313 65.58 +14.8LRAD h LRAD .04 1.5 ...dd 2.67 1.46 13 2.64 +6.0LSI Ind lf LYTS .20 3.8 24 9.27 4.91 103 5.30 -23.0LaJollaPh LJPC ... ... ...dd 41.36 22.68 132 28.15 -12.5LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.15 LakeldB LBAI .46f 2.3 19 21.90 15.06 44 20.20 +4.9Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 33 48.50 LakeInd LAKE ... ... 10 17.18 12.20 18 13.95 -4.1LamResrch LRCX 4.40f 2.6 16 234.88 139.24 2041 167.25 -9.1LamarAdv LAMR 3.64 5.3 23 79.17 61.36 256 68.18 -8.2LancastrC LANC 2.40 1.7 33 141.58 113.34 42 139.95 +8.3Landcad n LCA ... ... ... 11.00 9.89 112 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.50 +9.3Landec LNDC ... ... 19 15.60 11.42 102 14.65 +16.3LandBncp LARK .80b 2.8 29 29.59 25.73 28.25 -2.6LandmInfr LMRK 1.47 10.5 22 18.75 12.95 33 13.99 -22.7LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 1 24.22 -4.1LndInf un B LMRKO 1.98 8.1 ... 25.76 22.15 3 24.48 -4.0LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 23.74 -2.1LandsEnd LE ... ... 26 31.15 10.55 56 27.70 +41.7Landstar LSTR .60 .5 24 118.60 80.00 116 110.50 +6.1Lantheus n LNTH ... ... 5 24.45 13.55 119 14.90 -27.1Lantronix LTRX ... ... ... 3.56 1.78 9 2.85 +41.1Lattice LSCC ... ... ...dd 7.03 5.05 404 6.35 +9.9LaureatE n LAUR ... ... ... 18.24 10.46 174 14.49 +6.9Lawsn LAWS ... ... 7 28.00 19.30 4 24.50 -1.0Lazydays n LAZY ... ... 29 11.10 7.25 1 8.76 -21.1LeMaitreV LMAT .28 .8 41 41.28 26.37 83 35.76 +12.3LeadgBr g LBIX ... ... ...dd 3.75 .74 266 1.57 -3.7LeapTh n LPTX ... ... ... 10.25 4.90 15 9.13 +46.3LegacyRes LGCY ... ... ...dd 10.54 1.07 657 6.22 +286.3LegcyR pf LGCYP 2.00 11.3 ... 19.25 3.69 14 17.65 +275.5LegcyR pfB LGCYO 2.00 11.3 ... 19.24 3.69 98 17.73 +278.0LegacyTxF LTXB .64 1.6 17 46.45 34.58 107 39.50 -6.4LM DevDvr DDBI ... ... ...q 31.49 27.60 1 29.15 -1.8LM EMDvr EDBI ... ... ...q 35.60 28.90 28.90 -12.5LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 49 29.90 -5.2LM Gl Inf n INFR ... ... ... 30.39 27.00 0 28.25 -4.2LM SC Qu n SQLV ... ... ... 30.38 23.33 29.54 +8.4LeisAcq n LACQ ... ... ... 9.67 9.55 267 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.08 9.30 10.08 +1.7LendgTree TREE ... ... ...dd 404.40 166.85 118 215.90 -36.6LevOneBc n LEVL .03p ... 57 30.79 25.51 5 26.90 -8.1LexiPhm rs LXRX ... ... ...dd 17.29 7.67 199 13.03 +31.9LexnFint n LX ... ... ...cc 20.00 10.15 114 12.17 -12.4LianlouSm LLIT ... ... ... 3.69 1.05 2 1.80 +2.6LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 99 76.75 -9.8LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 323 76.65 -10.0LibExpA n LEXEA ... ... ... 58.20 35.89 164 44.88 +1.2LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 717 28.19 -21.3LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 26.08 1403 27.17 -19.7LibLA A n LILA ... ... ...dd 24.00 18.26 196 19.46 -9.8LibLA C n LILAK ... ... ... 23.92 17.90 506 19.58 -8.5LibMSirA n LSXMA ... ... ... 48.18 38.61 175 45.52 +14.8LibMSirB n LSXMB ... ... ... 47.80 38.62 1 46.25 +3.9LibMSirC n LSXMK ... ... ... 48.33 38.52 518 45.92 +15.8LibMBrA n BATRA ... ... ... 26.52 21.35 16 25.91 +17.5LibMCFor FWONK ... ... ... 41.14 28.37 508 37.93 +11.0LibMAFor FWONA ... ... ... 39.37 27.22 76 36.03 +10.1LibMBrC n BATRK ... ... ... 26.32 21.53 34 26.01 +17.1LibertyTax TAX .64 7.5 9 14.70 7.75 40 8.50 -22.7LibTripA A LTRPA ... ... ...cc 17.45 7.90 244 16.35 +73.5LibTripA B LTRPB ... ... 63 17.05 9.00 0 16.40 +74.5LifePtHlth LPNT ... ... 48 67.65 41.45 399 50.20 +.8LifetimeBr LCUT .17 1.3 21 20.20 10.00 12 12.75 -22.7sLifevant rs LFVN ... ... ... 6.84 2.86 190 6.68 +40.3tLifewayFds LWAY ... ... 15 10.75 4.30 19 4.37 -45.4sLigandPh LGND ... ... 68 212.50 115.40 155 212.33 +55.1LightPath LPTH ... ... ... 4.10 1.97 65 2.30 +3.6Lightbrdg rs LTBR ... ... ... 4.80 .91 294 .93 -23.6Limbach n LMB ... ... ...dd 15.22 10.59 8 11.83 -14.5LimelghtN LLNW ... ... ... 6.05 2.85 827 4.68 +6.1sLimestBcp LMST ... ... ...dd 16.01 9.98 5 17.00 +18.7Limoneira LMNR .25 1.0 19 26.80 19.62 79 25.95 +15.8LincEdSv LINC .08 5.0 ...dd 3.55 1.49 15 1.61 -20.3LincElec LECO 1.56 1.8 25 101.34 81.48 168 86.94 -5.1sLindbladEx LIND ... ... 71 13.54 8.66 58 13.44 +37.3Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 44 1.38 -59.9Liquidity LQDT ... ... ...dd 7.65 4.34 21 6.75 +39.2Littelfuse LFUS 1.48 .7 45 238.11 161.66 180 223.33 +12.9LivaNova n LIVN ... ... 34 105.90 59.12 126 102.04 +27.7LiveOakB n LOB .12 .4 13 31.65 20.75 85 31.55 +32.3LiveVent rs LIVE ... ... ...cc 26.50 9.54 2 12.67 -20.7LiveXLve n LIVX ... ... ... 11.11 3.43 82 6.03 +50.8LivePrsn LPSN ... ... ...dd 24.08 10.70 208 21.65 +88.3Logitech LOGI .63e 1.4 33 46.12 32.66 102 43.90 +30.5LogMeIn LOGM 1.20 1.2 95 134.80 99.45 216 104.10 -9.1LoneRs n LONE ... ... ... 8.96 2.43 111 8.42 +112.1LoopInd n LOOP ... ... ... 19.00 9.21 11 11.29 -22.0LoralSpac LORL ... ... 58 51.75 36.85 15 38.25 -13.2Lovesac n LOVE ... ... ... 25.01 19.33 12 20.59 -14.2LoxoOncol LOXO ... ... ...dd 208.95 69.00 143 180.18 +114.0lululemn gs LULU ... ... 56 129.79 56.56 1281 125.23 +59.3Lumentm n LITE ... ... 15 74.40 41.95 2252 55.05 +12.6Luminex LMNX .24 .8 39 31.17 18.62 91 29.59 +50.2LunaInn h LUNA ... ... ...cc 4.00 1.16 40 3.21 +32.3LuthBur n LBC .07e ... ... 13.60 11.02 22 11.51 -4.4M -:MACOM MTSI ... ... ...dd 65.99 15.46 218 23.40 -28.1MAM Soft MAMS ... ... 21 9.42 6.11 1 8.74 +16.4MB Fncl MBFI .96 2.0 19 51.59 38.29 410 46.87 +5.3MB Fin pfC MBFIO .39p ... ... 26.48 24.20 4 25.43 -3.3MBT Fnl MBTF .28f 2.6 16 11.55 9.25 14 10.90 +2.8MCBC n MCFT ... ... 18 31.26 16.82 69 28.66 +29.0MDC Pr gs MDCA .84 16.2 2 12.26 3.80 684 5.20 -46.7MEI Phrm MEIP ... ... ...dd 5.14 1.79 111 4.19 +99.5MER Tel rs MTSL ... ... ...dd 4.49 .99 17 1.12 -46.9MGE Engy MGEE 1.29 2.0 31 68.70 51.05 47 64.85 +2.8MGP Ing MGPI .32a .3 57 99.73 49.58 92 91.93 +19.6MI Acq n MACQ ... ... ... 11.41 8.34 175 10.55 +3.5MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 13.26 10.21 13.26 +24.9MKS Inst MKSI .80f .8 14 128.28 66.80 352 94.85 +.4MMA Cap MMAC ... ... 3 30.58 18.00 1 26.00 +7.0MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 21.30 +19.7MTGE Inv MTGE 2.00 10.2 6 20.20 16.15 344 19.70 +6.5MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 25.80 -1.1MTS MTSC 1.20 2.3 14 57.50 42.00 30 52.75 -1.8sMTchAcq n MTEC ... ... ... 9.95 9.17 3 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .6 ... 20.40 16.93 3 17.78 -11.5MYOS MYOS ... ... ...dd 2.38 1.03 9 1.47 +8.4MYR Grp MYRG ... ... 23 40.81 23.00 48 35.97 +.7Macatawa MCBC .24 1.9 22 12.82 9.05 27 12.57 +25.7sMackFn MFNC .48 2.8 15 17.25 13.51 37 17.32 +8.9MacroGen MGNX ... ... ...dd 32.74 14.36 102 21.20 +11.6MadrigP rs MDGL ... ... ...dd 325.98 15.15 81 295.13 +221.5Magal MAGS ... ... ...cc 6.48 4.13 23 5.35 +5.7MagellnHlt MGLN ... ... 23 112.25 71.50 64 97.55 +1.0Magenta n MGTA ... ... ... 16.33 11.45 78 12.98 -10.6MagicSft MGIC .26e 3.2 20 9.50 7.60 6 8.10 -3.3MagicJack CALL ... ... ... 8.65 5.55 7 8.53 +.9MagneG rs MNGA ... ... ... 22.95 .34 7012 .38 -92.0MagyarBc MGYR ... ... 72 13.75 12.01 12.88 +.6MaidenH MHLD .60 7.7 ...dd 11.65 5.55 95 7.80 +18.2MMyTrip MMYT ... ... ...dd 41.70 22.40 143 35.45 +18.8MalibuBoat MBUU ... ... 33 46.49 25.00 54 42.63 +43.4MalvernBc MLVF ... ... 14 28.20 21.00 1 25.10 -4.2MamEngy n TUSK ... ... ... 42.30 10.88 269 34.43 +75.4ManTech MANT 1.00f 1.8 18 62.24 37.02 65 55.15 +9.9ManhAssc MANH ... ... 30 54.21 39.10 135 47.71 -3.7ManhBrCa LOAN .48 6.2 18 8.00 5.25 37 7.80 +31.2sManitex MNTX ... ... ...dd 12.86 6.75 93 12.62 +31.5MannKd rs MNKD ... ... ...dd 6.96 1.09 484 1.88 -19.0Mannatech MTEX .50 2.6 9 22.40 13.50 1 19.25 +28.3MaraPat rs MARA ... ... ... 10.03 .88 373 .93 -77.4MarchxB MCHX .50e ... ...dd 3.20 2.34 25 3.09 +12.2tMarinSft rs MRIN ... ... ... 15.45 5.60 18 5.55 -49.3MarPet MARPS .32e 7.5 9 4.85 2.83 2 4.26 +25.3MarinusPh MRNS ... ... ...dd 9.87 1.27 356 7.75 -5.0MktAxess MKTX 1.68 .8 52 229.84 171.45 165 199.60 -1.1MarlinBs MRLN .56 1.8 19 31.95 20.26 12 30.70 +37.1MarIntA MAR 1.32 1.1 32 149.21 96.90 1345 124.52 -8.3Marrone MBII ... ... ...dd 3.39 .85 177 1.93 +75.5MartenTr s MRTN .10 .4 36 29.60 15.60 80 23.60 +16.3MartinMid MMLP 2.00 14.5 22 19.85 12.70 59 13.80 -1.4MarvellTch MRVL .24 1.1 20 25.18 14.87 7859 21.02 -2.1Masimo MASI ... ... 41 102.32 80.69 191 97.46 +14.9Match n MTCH ... ... 40 48.65 17.07 1323 38.59 +23.3Materialise MTLS ... ... ... 16.50 11.23 25 12.84 +1.0MatlinPr n MPAC ... ... ... 9.90 9.65 7 9.88 +1.2MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 25 10.51 +3.5MatrixSv MTRX ... ... ...dd 20.25 9.05 84 18.90 +6.2Mattel MAT .60 3.6 ...cc 21.67 12.21 1314 16.63 +8.1Mattersight MATR ... ... ...dd 3.05 1.93 8 2.70 +5.9MatthInt MATW .76 1.3 21 66.65 47.70 55 59.60 +12.9MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1179 57.76 +10.5MaxwellT MXWL ... ... ...dd 6.61 4.29 64 5.35 -7.1 MaysJ MAYS ... ... 22 47.00 35.25 40.20 +3.1MazorRbt MZOR ... ... ...dd 76.56 33.76 226 58.25 +12.9McGrathR MGRC 1.36 2.1 10 68.79 33.24 48 64.30 +36.9MedalFin MFIN .20 3.8 ...dd 5.86 2.08 23 5.29 +49.9MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 0 25.50 -5.0MedTrBill MTBC ... ... ...dd 5.44 1.08 181 3.71 +42.1MedTBill pf MTBCP 2.75 10.6 ... 27.30 22.21 10 25.92 +2.6MediCo MDCO ... ... ...dd 43.79 24.45 281 36.13 +32.2MediciNova MNOV ... ... ...dd 14.50 4.40 166 7.62 +17.8Medidata MDSO ... ... ...cc 85.92 59.60 719 82.94 +30.9Medigus rs MDGS ... ... ... 3.18 1.05 18 1.23 -6.6MediWound MDWD ... ... ...dd 7.50 3.56 12 6.95 +56.2Medpace n MEDP ... ... 37 45.94 26.56 108 43.93 +21.2MeetGrp MEET ... ... ...dd 5.45 1.84 1178 4.68 +66.0MeiraGTx n MGTX ... ... ... 15.49 10.62 96 12.17 -18.9MelcoResE MLCO .32e 1.3 81 32.95 19.56 2169 24.96 -14.0Melinta rs MLNT ... ... ... 24.25 5.20 565 6.50 -58.9Mellanox MLNX ... ... ...cc 90.45 42.05 147 84.65 +30.8MelroseBn MELR .34e ... 25 20.50 17.40 5 19.65 -1.7MenloTh n MNLO ... ... ...dd 39.86 6.99 49 8.31 -71.1sMenus n MRUS ... ... ... 24.05 13.30 30 24.48 +26.2MercadoL MELI .60 .2 ...cc 417.91 217.06 225 297.43 -5.5MercBank MBWM .88 2.4 18 38.08 28.92 24 37.30 +5.5MercerIntl MERC .50 2.9 15 17.75 10.45 110 17.05 +19.2MerchBcp n MBIN .24 .9 ... 29.15 16.27 73 27.94 +42.0MercSys MRCY ... ... 49 55.00 30.11 210 38.54 -25.0MeridBcp EBSB .20 1.0 26 21.85 16.35 83 19.35 -6.1MeridnBk n MRBK ... ... ... 21.37 16.56 17.65 -11.7MeridBio VIVO .50 3.1 26 17.10 13.35 59 16.05 +14.6MeritMed MMSI ... ... 52 55.50 36.21 101 53.25 +23.3MerrimP rs MACK ... ... 1 15.40 4.71 172 5.18 -49.5Mersana n MRSN ... ... ... 23.96 12.45 57 18.97 +15.5sMesaLabs MLAB .64 .3 ...dd 214.00 122.35 8 215.25 +73.2Mesoblast n MESO ... ... ... 8.55 4.74 57 5.87 +.5MetaFincl CASH .52 .5 20 117.98 60.70 39 98.10 +5.9Methanx MEOH 1.32 1.9 20 72.30 42.15 448 71.25 +17.7Michaels MIK ... ... 10 27.87 17.25 1184 19.26 -20.4Microbot rs MBOT ... ... ... 1.55 .58 143 .72 -29.4Microchp MCHP 1.45f 1.6 92 104.20 75.80 1059 90.10 +2.5MicronT MU ... ... 5 64.66 26.85 51782 51.48 +25.2sMicronetE MICT ... ... ...dd 1.77 .65 4223 1.62 +44.6Microsoft MSFT 1.68 1.7 58 102.69 68.02 14651 99.05 +15.8MicroStr MSTR ... ... 23 196.35 122.16 39 131.76 +.4Microvisn MVIS ... ... ...dd 3.25 1.00 422 1.07 -34.4MidPenn MPB .60 1.8 18 37.90 25.71 2 33.80 +2.1MidConEn MCEP ... ... ...dd 2.52 .92 63 1.67 +41.5Midatech n MTP ... ... ... 2.80 .66 8 .72 -14.1Middleby MIDD ... ... 20 138.89 98.06 789 104.19 -22.8MiddledB MBCN 1.12 2.2 16 54.90 42.10 2 50.20 +4.1MdsxWatr MSEX .90 2.1 29 46.74 33.96 16 42.75 +7.1MidlStBc n MSBI .88 2.5 24 36.50 28.70 103 34.57 +6.4MidWOne MOFG .78f 2.3 18 37.94 30.56 23 34.33 +2.4MillerHer MLHR .72 1.9 17 41.85 29.90 2191 38.10 -4.9Mimecast n MIME ... ... ...dd 46.87 25.12 66 41.00 +43.0tMiMedx MDXG ... ... 17 18.25 3.80 4376 3.98 -68.4Mind CTI MNDO .30e 13.9 10 2.55 2.10 29 2.16 -12.3Mindbody n MB ... ... ...dd 45.50 21.57 127 39.50 +29.7MinervaN NERV ... ... ...dd 10.15 4.80 59 8.55 +41.3Miragen rs MGEN ... ... ... 15.91 5.01 191 7.15 -31.4MiratiTher MRTX ... ... ...dd 53.50 3.10 223 50.05 +174.2sMisonix MSON ... ... ...dd 13.50 7.05 7 13.21 +39.8Mitcham MIND ... ... ...dd 4.57 2.82 4 4.03 +27.1Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 2 23.92 +2.9MitekSys MITK ... ... 25 10.75 7.00 55 9.15 +2.2MitelNet g MITL ... ... ...dd 11.31 6.99 942 10.94 +32.9MobileMini MINI 1.00 2.1 41 48.65 28.10 108 48.35 +40.1MobileIron MOBL ... ... ...dd 6.55 3.20 114 4.60 +17.9ModMed n MMDM ... ... ... 10.24 9.65 1 9.98 +1.8ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .52 +33.3ModMed un MMDMU ... ... ... 12.50 10.16 10.84 +3.1MolecTemp MTEM ... ... ...dd 13.25 .38 75 5.80 -42.1Moleculin n MBRX ... ... ... 3.40 1.30 121 1.70 -8.6Momenta MNTA ... ... ...dd 24.90 11.85 143 21.50 +54.1Momo MOMO ... ... ... 54.24 22.49 2117 44.07 +80.0MonakGp n MKGI ... ... ... 5.07 1.74 15 2.41 -51.5MonarCas h MCRI ... ... 30 47.92 29.37 30 44.15 -1.5Mondelez MDLZ .88 2.2 21 46.54 37.42 2751 40.81 -4.6MoneyGrm MGI ... ... ...dd 17.48 6.39 161 6.83 -48.2MngDB A n MDB ... ... ... 59.54 24.62 262 50.23 +69.2MonPwSys MPWR 1.20 .9 89 142.56 94.24 220 132.70 +18.1Monotype TYPE .46 2.3 49 26.75 15.75 86 20.60 -14.5Monro MNRO .80f 1.4 31 64.15 39.65 108 59.05 +3.7MonroeCap MRCC 1.40 10.1 9 15.30 12.18 65 13.82 +.5MonstrBv s MNST ... ... 40 70.21 47.61 1159 57.68 -8.9Mornstr MORN 1.00 .8 29 134.95 77.46 91 128.75 +32.8MoSys rs MOSY ... ... ...dd 2.23 .61 33 1.71 +54.1MotifBio n MTFB ... ... ... 13.75 6.84 8.49 -21.5MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 30.16 18.09 132 19.25 -22.9sMotusGI n MOTS ... ... ...dd 7.85 3.75 131 7.43 +69.6MtnPDia g MPVE ... ... ... 4.10 2.30 3 2.45 -10.9Moxian n MOXC ... ... ... 4.00 1.74 26 1.93 -49.8MudrickC n MUDS ... ... ... 9.94 9.55 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 10.22 +2.2MultiColor LABL .20 .3 18 89.70 61.45 73 67.25 -10.2MustBio n MBIO ... ... ...dd 13.35 6.17 62 7.19 -40.0MutualFst MFSF .72 1.9 19 40.50 31.05 10 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 154 .92 +42.0Mylan NV MYL ... ... 8 47.82 29.39 1817 35.96 -15.0MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 14 2.08 -38.8MyoKard n MYOK ... ... ...dd 62.83 12.85 345 53.55 +27.2MyriadG MYGN ... ... 18 41.57 23.28 206 37.57 +9.4N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 38 38.62 +4.9NCS Mltst n NCSM ... ... ... 25.96 12.57 86 14.13 -4.1NETgear NTGR ... ... ...cc 71.42 42.65 196 65.35 +11.2NF EngSv NFEC ... ... ... 5.29 .76 293 2.93 +202.1NI Hldg n NODK ... ... ... 18.62 15.72 6 17.00 +.1NIC Inc EGOV .32 2.0 21 19.73 12.65 166 16.25 -2.1NICE Ltd NICE .64 .6 34 111.39 73.65 141 105.65 +14.9NII Hldg n NIHD ... ... ...dd 4.75 .22 761 4.12 +871.7nLIGHT n LASR ... ... ... 42.79 22.14 38 32.86 +21.9NMI Hldg h NMIH ... ... 12 21.92 10.10 139 16.50 -2.9NN Inc NNBR .28 1.5 18 32.90 18.05 104 18.30 -33.7NV5 Global NVEE ... ... 27 71.90 40.01 18 69.85 +29.0NVE Corp NVEC 4.00 3.2 46 135.00 68.50 6 124.00 +44.2NXP Semi NXPI ... ... 39 125.93 90.83 2198 106.87 -8.7Nabriva n NBRV ... ... ...dd 14.10 3.30 166 3.45 -42.3NanoDim n NNDM ... ... ... 6.36 1.21 57 1.95 -36.5NanoString NSTG ... ... ...dd 16.78 5.87 63 13.60 +82.1NanoVib n NAOV ... ... ... 5.00 3.68 8 4.60 -1.7Nanomtr NANO ... ... 28 44.17 22.08 226 35.45 +42.3NantHlth n NH ... ... ... 5.26 2.60 22 3.47 +13.8NantKwst n NK ... ... ... 8.45 2.66 175 2.94 -34.5sNapco NSSC ... ... 45 15.90 7.40 398 16.50 +88.6Nasdaq NDAQ 1.76f 2.0 23 96.19 69.52 503 90.14 +17.3Natera n NTRA ... ... ...dd 20.00 7.78 181 19.25 +114.1Nathans s NATH 1.00a 1.0 63 100.90 52.90 12 99.70 +32.1NatAmUnv NAUH .18 18.9 ... 2.61 .76 0 .95 -33.0NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 3 47.45 +4.4NatlBevrg FIZZ 1.50e ... 34 129.82 83.78 159 109.94 +12.8NatCineM NCMI .68 8.1 ...cc 8.61 5.09 249 8.35 +21.7NatlCmce n NCOM ... ... 24 48.60 38.03 25 47.15 +17.1NatEnrSv n NESR ... ... ... 11.33 9.51 10 10.43 +4.8NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 104 26.56 +35.2NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 1 25.25 NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 4 25.38 +1.3NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 10 25.15 +.5NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 2 25.69 +1.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 3 3.16 -4.2NatInstrm NATI .92 2.1 53 53.57 38.70 298 42.82 +2.9NatResrch NRC .68f 1.8 74 41.99 26.35 14 37.95 +1.7NSecGrp NSEC .20 1.2 11 18.17 11.53 16.30 -.3NatlVis n EYE ... ... ...cc 43.80 27.19 255 38.46 -5.3NatWstnLf NWLI .36 .1 11 368.00 276.00 4 313.84 -5.2NaturlAlt NAII ... ... 9 12.15 9.15 1 10.15 -1.5NatHlTr n NHTC .56f 2.2 6 29.28 14.15 33 24.95 +64.3NaturesSun NATR .40 4.3 ...dd 13.80 8.30 4 9.40 -18.6NatusMed BABY ... ... 51 43.60 28.00 103 35.30 -7.6Nav43 JSM 1.50 6.5 ... 25.00 20.21 21 23.12 -2.8Navient NAVI .64 4.9 7 16.93 11.48 1279 13.04 -2.1NavgGp s NAVG .28 .5 19 61.74 45.80 28 57.35 +17.8NebulaAc n NEBU ... ... ... 9.65 9.65 100 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.07 +.5NektarTh NKTR ... ... ...dd 111.36 17.51 1203 48.01 -19.6Nemaura n NMRD ... ... ... 6.80 2.51 15 2.70 -53.0Neogen s NEOG ... ... 73 84.46 47.67 109 81.73 +32.6NeoGenom NEO ... ... ...cc 14.18 7.08 212 13.80 +55.8NeonTh n NTGN ... ... ... 16.23 11.71 82 11.92 -20.5Neonode NEON ... ... ...dd 1.42 .30 63 .35 -52.9tNeosTher n NEOS ... ... ...dd 13.15 5.95 414 5.85 -42.6Neovasc g NVCN ... ... ...dd 1.89 .03 9251 .04 -93.0NeptuneT g NEPT ... ... 7 4.46 .70 510 3.02 +28.0Net1UEPS UEPS ... ... 8 13.20 8.05 160 9.06 -23.8NetElem rs NETE ... ... ... 33.51 2.56 22 7.23 -35.0sNetApp NTAP 1.60f 2.1 29 79.75 37.55 1911 77.29 +39.7NetEase NTES 2.16e .9 9 377.64 222.32 681 249.58 -27.7Netix s NFLX ... ... ...cc 423.21 144.25 5267 390.52 +103.4Netlist h NLST ... ... ...dd 1.35 .14 777 .17 -46.4NtScout NTCT ... ... 27 36.80 23.15 213 29.70 -2.5NetSolTch NTWK ... ... 32 6.60 3.09 24 5.70 +21.0Neuralst rs CUR ... ... ... 6.20 .88 12 1.10 -36.0NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 48 1.29 -25.4Neurcrine NBIX ... ... ...dd 106.26 44.75 322 99.10 +27.7Neuronet n STIM ... ... ... 29.84 23.96 90 26.96 -3.0Neurotrpe h NTRP ... ... ... 11.19 3.40 10 9.65 +37.1NewAgeB n NBEV ... ... ... 5.48 1.56 80 1.81 -16.6NewLink NLNK ... ... ...dd 19.30 3.75 269 4.75 -41.4NYMtgTr NYMT .80 13.1 9 6.54 5.35 617 6.11 -1.0NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 2 23.86 -5.7NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 0 24.20 -1.2NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 6 23.65 -4.2NewatrTc n NEWA ... ... ... 28.20 7.60 56 19.66 +109.4NewmrkGp NMRK ... ... ... 15.62 13.12 209 15.01 +4.5NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1116 15.28 -5.7NewsCpB NWS .20 1.3 ... 17.70 13.10 226 15.55 -6.3NewtekBsn NEWT 1.72e 8.4 ... 20.76 15.68 60 20.42 +10.4Newtek 22 NEWTZ 1.88 7.4 ... 27.50 25.47 25.51 -3.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.50 +1.6Nexeo Sol NXEO ... ... ... 11.14 6.74 683 9.12 +.2Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 11.00 +14.3NexstarM NXST 1.50 2.1 7 82.95 56.65 444 73.00 -6.6NextDec n NEXT ... ... ... 20.00 3.95 11 6.22 -25.2sNichFncl h NICK ... ... 23 9.50 7.59 14 9.71 +10.3NicoletBc n NCBS ... ... 16 61.98 51.21 2 55.80 +1.9NightstTh n NITE ... ... ... 24.94 10.01 298 19.47 +48.4Noodles NDLS ... ... ...dd 13.30 3.50 135 12.15 +131.4Nordson NDSN 1.20 .9 21 151.84 107.16 107 127.38 -13.0NorSys NSYS ... ... 88 6.24 2.77 2 3.53 -8.4NorestB NBN .04 .2 19 29.95 18.85 5 22.05 -4.8NthnTech NTIC .40 1.1 39 36.20 14.95 5 35.90 +45.1NorTrst NTRS 1.68 1.6 20 110.81 85.69 518 102.61 +2.7NthnTr pfC NTRSP 1.46 5.3 ... 27.93 25.00 27 27.39 +4.3NorthdBc NFBK .40 2.4 22 18.39 15.14 32 16.85 -1.3Nthrim NRIM .96f 2.4 17 40.90 26.31 12 40.55 +19.8NwstBcsh NWBI .68 3.9 19 18.20 15.06 262 17.59 +5.1NwstPipe NWPX ... ... ...dd 22.00 14.50 22 19.92 +4.0NorwdFn s NWFL .88 2.4 28 38.55 26.05 2 36.59 +10.9NovaLfstyl NVFY ... ... ...dd 3.10 1.06 6 1.66 -30.8NovaMeas NVMI ... ... 16 32.00 20.55 67 27.19 +4.9Novan n NOVN ... ... ... 7.33 2.65 6 2.97 -29.6Novanta NOVT ... ... ... 68.00 35.95 57 63.20 +26.4Novavax NVAX ... ... ...dd 2.75 .91 1936 1.37 +10.5Novelion rs NVLN ... ... ...dd 9.80 3.08 11 3.75 +20.2sNovoCure n NVCR ... ... ...dd 32.45 16.10 534 32.35 +60.1NovumeS n NVMM ... ... ... 4.75 1.52 1 1.70 -62.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 10 7.03 +73.2NuCana n NCNA ... ... ...cc 32.00 9.32 15 21.99 +117.5NuVasive NUVA ... ... 34 81.68 44.62 201 52.17 -10.8NuanceCm NUAN ... ... ...dd 18.75 12.18 899 14.08 -13.9 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/Wednesday, July 4, 2018

PAGE 67

Nutanix n NTNX ... ... ... 64.87 18.62 1296 51.91 +47.1NutriSyst NTRI 1.00 2.6 22 67.95 26.06 449 39.00 -25.9Nuvectra NVTR ... ... ... 23.66 7.60 320 18.10 +133.2NvNq100Dy QQQX 1.48 5.7 ...q 28.19 19.58 129 26.12 +7.9Nvidia NVDA .60 .3 45 269.20 138.58 5556 236.84 +22.4NxStageMd NXTM ... ... ...dd 29.93 22.70 256 27.78 +14.7Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 147 1.73 -50.6NymoxPh NYMX ... ... ...dd 4.60 3.00 51 3.56 +7.9O -:O2Micro OIIM ... ... ... 2.05 1.30 37 1.74 +4.0OFS Cap OFS 1.36a 11.7 9 14.34 10.41 17 11.66 -2.0OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 5 24.90 OHA Inv OHAI .08 5.2 38 1.68 .85 3 1.53 +33.0sOP Bancp n OPBK ... ... ... 13.18 11.54 165 13.72 +10.2OReillyAu ORLY ... ... 18 290.35 169.43 324 276.78 +15.1OSI Sys OSIS ... ... 70 96.64 50.50 27 78.18 +21.4OakVlyBcp OVLY .26e 1.2 19 23.89 13.80 6 21.57 +10.4OaktrSpL OCSL .38 8.1 ...dd 5.91 4.17 443 4.70 -3.9OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.65 -2.2OaktStInco OCSI .56e 6.9 10 9.09 7.03 59 8.11 -3.5OasmiaPh n OASM .02p ... ... 3.17 .80 0 1.31 +48.9ObalonT n OBLN ... ... ...dd 10.40 2.09 13 2.10 -68.2ObsEva n OBSV ... ... ... 20.35 6.15 68 15.37 +57.5OceanBio OBCI .05e ... ... 5.71 3.26 1 3.59 -17.3OceanPw rs OPTT ... ... ...dd 2.54 .78 93 .85 -22.5vjOceanR rs ORIG ... ... ... 138.84 20.22 297 29.79 +11.2OceanFst OCFC .60 2.0 18 30.90 24.02 68 30.04 +14.4Oclaro OCLR ... ... 13 10.49 5.61 949 8.67 +28.6OconeeFed OFED .40 1.4 31 30.49 25.55 0 28.56 -.5OcularTher OCUL ... ... ...dd 11.00 3.30 200 6.47 +45.4OdonateT n ODT ... ... ... 32.00 15.15 15 23.19 -7.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 16 8.00 +112.2OfficeDpt ODP .10 3.9 6 6.26 2.00 3024 2.56 -27.7OhioValB OVBC .84 1.6 34 56.15 29.05 7 53.85 +33.3tOhrPhar h OHRP ... ... ...dd 2.18 .18 114 .19 -89.7Okta n OKTA ... ... ...dd 61.00 21.52 839 50.82 +98.4OldDomFrt ODFL .52 .4 35 164.10 93.29 317 147.44 +12.1sOldLnBc OLBK .40f 1.1 21 35.25 26.01 37 34.98 +18.8OldNBcp ONB .52 2.8 25 19.10 15.38 602 18.60 +6.6OldPoint OPOF .44 1.5 22 34.82 24.07 6 28.50 -4.2OldSecBc OSBC .04 .3 15 15.60 10.75 30 14.85 +8.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.51 +.7Ollies n OLLI ... ... 34 77.50 40.90 341 72.55 +36.2OlympStl ZEUS .08 .4 13 25.84 16.58 50 20.87 -2.9sOmegaFlex OFLX .96f 1.2 50 80.20 53.50 11 78.43 +9.8Omeros OMER ... ... ...dd 25.20 8.36 273 19.06 -1.9Omnicell OMCL ... ... ...cc 55.40 39.75 147 53.65 +10.6OnSmcnd ON ... ... 11 27.10 13.65 2401 22.15 +5.8OnTrack OTIV ... ... ... 2.94 .93 65 1.18 -13.2OncoMed OMED ... ... ...dd 5.56 1.74 10 2.59 -36.8Oncobiolog ONS ... ... ... 2.30 .78 3 .84 -35.4Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 7 5.41 -13.6Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 998 .38 -74.5OncoSec rs ONCS ... ... ...dd 2.95 .88 330 1.31 -19.4OneGpHosp STKS ... ... ...dd 3.10 1.32 3 2.36 -1.3OneHorz rs OHGI ... ... ...dd 3.38 .44 206 .49 -65.0180 DgrCap TURN ... ... ... 2.45 1.46 75 2.26 +14.7tOneStopS n OSS ... ... ...dd 6.25 4.09 1 4.15 -15.01800Flowrs FLWS ... ... 22 13.33 7.80 76 12.90 +20.6OneSpan OSPN ... ... ...cc 23.35 11.05 52 20.15 +45.0OpenText s OTEX .61f 1.7 31 40.31 30.92 165 35.59 -.2OpesAcq n OPES ... ... ... 9.98 9.66 150 9.73 +.5OpesAcq un OPESU ... ... ... 10.15 9.11 10.10 +.8OpGn wt rs OPGNW ... ... ... 4.88 .25 .82 -16.3OpGen n rs OPGN ... ... ... 16.75 1.62 51 1.86 -60.2Ophthotech OPHT ... ... 1 4.50 2.25 57 2.77 -11.2tOpiantPh n OPNT ... ... ... 51.90 13.28 5 13.28 -42.2OpkoHlth OPK ... ... ...dd 7.24 2.66 1419 4.76 -2.9OptiNose n OPTN ... ... ...dd 28.92 15.01 116 28.15 +48.9Optibase OBAS ... ... ...dd 9.50 6.40 8.55 +7.4OptCable OCC .08 2.0 ...dd 4.15 2.13 6 4.00 +66.2OptimBk h OPHC ... ... ... 13.96 1.85 5 4.95 +5.3OpusBank OPB .59e 2.0 18 30.95 21.06 55 29.35 +7.5OramedPh ORMP ... ... ... 11.34 6.15 235 6.48 -28.0OraSure OSUR ... ... 33 23.01 12.86 447 16.74 -11.2Orbcomm ORBC ... ... ...dd 11.99 8.50 254 10.32 +1.4Orbotch ORBK ... ... 21 65.75 32.34 282 61.71 +22.8Organovo ONVO ... ... ...dd 2.72 .91 204 1.39 +3.7Orgenesis n ORGS ... ... ... 16.80 8.10 11 8.37 -39.6OriginAg SEED ... ... ...dd 1.96 .64 189 .80 -5.9OrigBcp n OBNK .13 .3 ... 42.31 36.12 46 40.27 +7.4OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 22 1.08 +22.7Oritani ORIT 1.13e 6.9 12 17.70 15.00 102 16.40 OrrstownF ORRF .52f 2.0 20 27.05 22.15 6 26.45 +4.8OrthoPed n KIDS ... ... ... 29.19 14.00 30 27.88 +45.3Orthox OFIX ... ... 77 61.86 42.68 68 57.42 +5.0OspyEn A n OSPR ... ... ...cc 10.20 9.47 105 10.14 +5.6OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.00 +10.6OssenInn rs OSN ... ... 17 8.90 1.50 19 2.71 -5.9Otelco OTEL ... ... 9 17.75 6.95 3 15.00 +12.4Otonomy OTIC ... ... ...dd 21.15 2.80 86 3.95 -28.8OttawaBc n OTTW .20f 1.4 93 14.99 13.59 13.99 -3.1OtterTail OTTR 1.34 2.8 25 48.75 38.75 69 48.65 +9.4OvaScience OVAS ... ... ...dd 1.73 .71 39 .95 -32.5Overstk OSTK ... ... ...dd 89.80 14.30 2264 37.00 -42.1Ovid Th n OVID ... ... ...dd 12.44 5.28 9 8.35 -15.4Oxbridge OXBR .48 26.7 3 6.00 1.00 2 1.80 -16.3Oxbrdge wt OXBRW ... ... ... .55 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 23 13.33 -4.6OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 106 10.56 +5.0Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.27 -.5OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.93 1 25.53 +1.3OxfSqCap OXSQ .80 11.4 6 7.25 5.15 92 7.02 +22.3OxfSqC24 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 8.69 +3.7sPAM PTSI ... ... 45 48.96 16.34 14 50.25 +45.9PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 3 11.35 +5.6PC Cnnctn CNXN .34e ... 17 33.84 22.66 20 33.04 +26.1PC-Tel PCTI .22 3.5 ... 7.85 5.65 2 6.22 -15.6PCM Inc PCMI ... ... ...cc 20.50 6.90 79 16.05 +62.1PCSB Fn n PCSB .03p ... 86 22.34 16.50 18 19.88 +4.4PDC Engy PDCE ... ... ...dd 66.20 36.74 603 60.53 +17.4PDF Sol PDFS ... ... 35 20.10 9.62 91 11.95 -23.9PDL Bio PDLI .20 8.2 4 3.55 2.15 878 2.44 -10.9PDL Cmt n PDLB ... ... ... 16.95 14.46 33 15.50 +2.1PHI vtg PHII ... ... ...dd 13.95 9.41 1 10.75 -8.1PHI nv PHIIK .20 2.0 ...dd 13.39 9.26 15 10.20 -11.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 46 11.90 -7.0PLX Phr rs PLXP ... ... ... 9.41 3.20 3 4.05 -41.3PRA Grp PRAA ... ... 60 42.15 25.72 86 40.55 +22.1PRA Hlth PRAH ... ... 58 97.31 73.05 289 93.93 +3.1PRGX Glbl PRGX ... ... ...dd 10.30 5.40 26 9.70 +36.6PTC Inc PTC ... ... ...cc 100.79 52.20 366 94.03 +54.7PTC Thera PTCT ... ... ...dd 52.95 14.56 539 33.95 +103.5PacWstBc PACW 2.40f 4.8 15 55.86 43.08 588 49.51 -1.8Paccar PCAR 1.12f 1.9 11 79.69 59.82 1090 59.96 -15.6PacBiosci PACB ... ... ...dd 5.70 2.02 425 3.52 +33.3PacEthanol PEIX ... ... ...dd 7.50 2.40 158 2.45 -46.2PacMerc PMBC ... ... 22 10.00 7.60 25 9.75 +11.4PacPreBc PPBI .15p ... 24 46.05 32.05 177 37.70 -5.8PaciraPhm PCRX ... ... ...dd 51.10 26.95 206 33.10 -27.5PainThr rs PTIE ... ... ...dd 12.80 2.04 187 2.15 -46.3PanASlv PAAS .14 .8 23 19.56 13.99 707 18.24 +17.2PangaeaL PANL ... ... 2 8.40 2.13 1 2.99 -18.8PapaJohns PZZA .90 1.8 21 81.09 49.44 249 50.34 -10.3PapaMurph FRSH ... ... 13 6.50 3.50 15 5.28 -1.9ParatekPh PRTK ... ... ...dd 29.00 9.85 209 10.25 -42.7ParkCity PCYG ... ... 40 15.00 6.75 28 7.95 -16.8ParkOh PKOH .50 1.3 17 47.90 34.95 13 38.05 -17.2ParkeBcp PKBK .56f 2.3 17 24.80 16.25 3 23.90 +27.9ParkrVs rs PRKR ... ... ...dd 2.24 .48 286 .72 -32.1PrtnrCm PTNR ... ... 15 6.60 3.23 4 3.55 -42.3PathfdBcp PBHC .24 1.5 23 16.64 14.60 15.65 +1.6PatrkInd s PATK ... ... 19 72.35 45.30 68 58.55 -15.7PatrNBc rs PNBK .04 .2 24 21.15 15.90 1 19.77 +10.7PatriotTr n PATI ... ... 15 23.80 16.72 1 22.00 +26.6PatternEn PEGI 1.69f 9.1 14 26.56 16.58 288 18.59 -13.5Patterson PDCO 1.04 4.5 10 47.77 20.57 1345 22.88 -36.7PattUTI PTEN .16f .9 ...dd 25.03 14.83 2121 17.81 -22.6Pavmed n PAVM ... ... ...dd 9.31 .87 3695 1.13 -50.5Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.3 27 73.10 54.20 1619 67.78 -.4Paylocity PCTY ... ... ...cc 64.21 41.15 77 60.89 +29.1PayData rs PYDS ... ... ...dd 4.10 1.19 13 1.68 -33.6PayPal n PYPL ... ... 53 87.55 52.83 3639 83.27 +13.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 17 25.05 -22.0PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 11 5.12 -5.1PeapkGl PGC .20 .6 20 38.00 29.21 25 34.95 -.2Pegasyst PEGA .12 .2 ...cc 67.95 45.40 221 55.20 +17.1PnnNtGm PENN ... ... 35 36.29 19.98 624 33.74 +7.7sPennVa n PVAC ... ... ... 86.72 32.49 175 86.03 +120.0PennantPk PNNT .72 10.1 8 7.84 6.29 130 7.14 +3.3PenPkFR PFLT 1.14 8.3 11 14.65 12.00 74 13.80 +.6PennsWd PWOD 1.88 4.2 18 50.00 39.59 4 44.89 -3.6PensarAc n WRLS ... ... ... 10.17 7.75 0 9.91 +2.5PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .46 -8.0PensarA un WRLSU ... ... ... 11.48 10.02 10.65 +3.2PeopUtdF PBCT .70f 3.9 17 20.26 15.97 1030 18.14 -3.0PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 22 25.77 -9.0PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 29 38.48 +18.0PeopBNC PEBK .52 1.6 17 36.12 26.00 0 32.49 +5.9PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 6 46.20 -.8PeopUtah n PUB .40f 1.1 32 38.70 26.00 25 36.05 +19.0PepsiCo PEP 3.71f 3.4 22 122.51 95.94 3769 108.80 -9.3sPercptr PRCP .15 1.3 33 10.94 6.80 26 11.14 +14.8Percient PRFT ... ... 51 27.51 16.70 64 26.37 +38.3Performnt PFMT ... ... ...dd 3.52 1.52 30 2.17 +31.5PerionNwk PERI ... ... ... 1.96 .71 84 1.12 +8.7PermaFix PESI ... ... ... 5.15 3.25 8 4.50 +23.3PermaPip PPIH ... ... ...dd 10.43 7.50 6 9.15 +1.7PernixT rs PTX ... ... ...dd 5.18 2.00 20 2.46 +2.5sPerryEllis PERY ... ... 8 29.35 16.35 287 29.28 +16.9PershGld rs PGLC ... ... ... 3.31 1.77 7 1.80 -25.0PetIQ n PETQ ... ... ... 28.70 17.03 167 26.65 +22.0PetMed PETS 1.00 2.3 27 57.80 31.81 331 43.17 -5.1PFSweb PFSW ... ... ...dd 11.86 5.90 28 9.89 +33.1PhibroAH PAHC .40 .9 33 48.40 32.05 36 46.85 +39.9PhotrIn PLAB ... ... 1 10.60 7.20 166 7.90 -7.3PiedmLithn PLLL ... ... ... 17.98 12.75 0 14.50 +13.7PierisPhm PIRS ... ... ... 9.75 4.42 179 5.29 -29.9PilgrimsP PPC ... ... 9 38.39 19.25 598 19.60 -36.9PingtanM PME .04 1.4 18 4.50 1.99 7 2.90 -4.9PinnclEnt PNK ... ... ... 34.63 18.30 179 33.85 +3.4PinnaclFn PNFP .56 .9 20 69.95 58.40 133 62.05 -6.4PioneerPw PPSI ... ... 26 7.95 4.57 6 5.15 -32.3tPixelwrks PXLW ... ... ...dd 7.05 3.50 265 3.50 -44.7PlatEag n EAGL ... ... ... 11.82 9.60 100 9.72 -.3PlatEag un EAGLU ... ... ... 11.00 8.00 10.18 +1.7PlayaHot n PLYA ... ... ...dd 12.27 9.41 296 11.00 +1.9Plexus PLXS ... ... 22 66.78 49.20 72 60.65 -.1PlugPowr h PLUG ... ... ...dd 3.21 1.53 2338 2.01 -14.8PlumasBc PLBC .36f 1.3 16 29.45 19.10 0 28.25 +21.8Plurlsght n PS ... ... ... 29.84 19.25 228 25.82 +29.1PluristemT PSTI ... ... ...dd 2.12 1.06 303 1.25 -9.4PoageBksh PBSK .24 1.2 24 21.00 17.20 0 20.50 -2.4PointrTel h PNTR ... ... 16 19.65 9.95 5 12.05 -35.2sPointsInt g PCOM ... ... 52 17.41 7.70 67 17.00 +65.2PolarPwr n POLA ... ... ... 6.85 4.01 2 6.12 +22.2Polarity rs COOL ... ... ... 41.22 15.21 556 25.91 +11.6Pool Corp POOL 1.80f 1.2 32 157.52 97.25 150 150.95 +16.4PopeRes POPE 2.80 3.8 27 76.00 66.60 16 73.50 +5.4Popular BPOP 1.00 2.2 23 48.18 32.04 307 45.38 +27.9Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 4 25.21 +3.8PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 5 23.73 +5.0PortolaPh PTLA ... ... ...dd 67.10 30.10 386 38.56 -20.8Potbelly PBPB ... ... ...dd 13.75 10.60 47 13.25 +7.7PotltchDel PCH 1.60 3.2 27 56.35 43.85 129 50.05 +.3PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 22 34.77 +21.4PwrInteg POWI .64f .9 36 86.60 60.55 101 73.50 -.1PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3 PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 15.47 18.70 +7.2PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 4 1.87 -40.1tPrecipio n PRPO ... ... ... 28.16 .33 408 .36 -70.0PrecTh rs AIPT ... ... ...dd 2.50 .81 50 1.15 +14.0sPfdBkLA PFBC 1.00f 1.5 19 67.88 49.84 443 67.85 +15.4PrefrmdLn PLPC .80 .9 41 96.83 44.95 5 89.11 +25.4PremFin s PFBI ... ... 12 26.05 16.78 18 19.16 -4.6sPremier PINC ... ... ...dd 37.25 27.16 543 37.05 +26.9Presbia n LENS ... ... ... 7.14 1.86 1 2.16 -42.9Presidio n PSDO ... ... ... 19.74 11.97 65 13.76 -28.2PriceTR TROW 2.80 2.4 21 127.43 74.16 762 115.73 +10.3PrSmrt PSMT .70 .8 37 94.45 77.50 134 91.35 +6.1PrmEgy PNRG ... ... ...dd 71.00 43.50 71.00 +37.9PrimoWtr PRMW ... ... 87 19.23 10.47 164 17.49 +39.1Primoris PRIM .24 .9 20 30.00 23.61 81 27.54 +1.3PrinPrice PSET .16e ... ... 34.46 29.10 33.50 +4.1PrinShHld PY .33e ... ... 34.81 28.54 32.75 +.4PrinHlIn ef BTEC ... ... ... 39.21 27.02 0 34.63 +10.1PrinMill ef GENY .06e ... ... 38.63 28.59 1 36.91 +6.3Prin US SC PSC ... ... ... 34.58 27.61 33.48 +5.6PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.9 11 75.59 52.31 1159 53.23 -24.6ProDex PDEX ... ... 18 8.00 5.80 1 6.60 -2.9ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 1 3.20 +85.1ProQRTher PRQR ... ... ...dd 7.45 2.75 17 7.15 +121.7PrUltBio s BIB ... ... ...q 69.62 48.12 42 58.16 +3.7PrUltPQ s TQQQ ... ... ...q 64.13 31.34 7037 56.38 +21.9ProDvrs h rs IPDN ... ... ... 7.12 2.45 1 3.80 -7.1ProrEng PFIE ... ... 1 5.30 1.19 704 3.40 +77.1PrognicsPh PGNX ... ... ...dd 9.12 4.60 584 8.33 +40.0ProgrsSoft PRGS .56 1.5 33 53.60 30.52 384 38.36 -9.9Proofpoint PFPT ... ... ...dd 130.27 82.61 345 116.42 +31.1PShtQQQ rs SQQQ ... ... ...q 33.45 12.91 10134 14.56 -32.3ProS Ris n EQRR ... ... ... 51.48 38.13 1 48.14 +3.1PrUlNBio rs UBIO ... ... ... 46.35 25.80 32 34.11 +1.4ProUShBio BIS ... ... ...q 25.21 17.52 12 19.13 -13.2ProspctCap PSEC .72 10.6 8 8.37 5.51 977 6.78 +.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 184 7.13 -65.7ProteonTh PRTO ... ... ...dd 2.90 1.25 6 2.55 +34.2Proteos n PTI ... ... ... 8.61 1.41 208 2.78 -52.3Prothena PRTA ... ... ...dd 70.00 10.43 204 15.22 -59.4sProvidSv PRSC ... ... 22 80.02 48.25 48 81.42 +37.2ProvidBc n PVBC ... ... ... 29.60 19.75 2 27.70 +4.7ProvFnH PROV .56 3.0 20 20.00 17.62 7 18.80 +2.2PrudntlBcp PBIP .20 1.0 97 19.87 15.81 2 19.47 +10.6PsychmCp PMD .72f 3.8 18 27.99 15.99 6 19.20 -6.6Pulmatrix PULM ... ... ...dd 2.67 .41 210 .45 -68.2PulseBio n PLSE ... ... ...dd 34.82 9.81 57 16.45 -30.3PumaBiotc PBYI ... ... ...dd 136.90 47.00 368 57.35 -42.0PureAcq n PACQ ... ... ... 9.75 9.59 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 6 10.22 +1.0PureCycle PCYO ... ... ...dd 10.25 6.55 10 9.85 +18.0PurplInv n PRPL ... ... ...dd 13.90 6.33 16 8.35 -16.9PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 35 12.22 .95 49 1.06 -67.0QAD Inc B QADB .24 .6 ...dd 44.24 21.58 0 38.27 +24.1QAD A QADA .29 .6 ...dd 55.35 30.20 15 50.70 +30.5QCR Hld QCRH .24 .5 19 50.00 39.85 19 48.65 +13.5QIWI plc QIWI .84e 5.2 16 25.28 13.67 153 16.09 -7.2Qorvo QRVO ... ... 92 86.84 62.68 938 77.44 +16.3Qualcom QCOM 2.48f 4.5 ...dd 69.28 48.56 3613 55.33 -13.6QualitySys QSII .70 3.5 32 20.60 12.24 122 20.14 +48.3Qualstar rs QBAK ... ... ... 13.50 5.16 12 7.85 -6.5Qualys QLYS ... ... 85 97.75 39.45 99 86.50 +45.7Quantenn n QTNA ... ... ... 20.72 9.60 111 15.75 +29.1Quanterx n QTRX ... ... ...dd 24.81 13.53 51 14.37 -33.1Quartrhill g QTRH .05 ... 3 2.12 1.06 25 1.10 -40.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 1 1.98 -13.9QuickLog h QUIK ... ... ...dd 2.22 1.05 84 1.15 -33.9Quidel QDEL ... ... ...cc 70.28 26.52 89 67.35 +55.4QuinStreet QNST ... ... ...cc 14.65 3.36 367 13.75 +64.1Qumu Cp QUMU ... ... ...dd 3.28 1.42 9 2.22 -6.3Quotinet QTNT ... ... ... 9.02 2.78 135 7.95 +60.6QuratRet A QRTEA ... ... 20 29.11 20.15 1498 21.50 -12.0QuratRet B QRTEB ... ... 22 28.90 20.32 20.90 -14.9R -:R1 RCM n RCM ... ... ... 9.40 3.05 207 8.50 +92.7RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 28 32.62 +19.2RBC Bear ROLL ... ... 42 139.95 100.23 52 128.24 +1.5RCI Hosp RICK .12 .4 12 33.78 21.91 20 32.21 +15.1RCM RCMT 1.00e ... 23 7.50 4.63 15 4.80 -23.2RF Inds RFIL .08 1.1 16 8.95 1.75 56 7.25 +168.5RGC Res s RGCO .62 2.1 35 31.57 22.16 5 30.08 +11.1RLJ Ent rs RLJE ... ... ... 5.37 2.67 5 4.66 +26.6RMG Net rs RMGN ... ... ...dd 3.00 .75 18 1.22 +48.8RMR Gp h RMR 1.00 1.2 47 83.20 42.36 29 80.10 +35.1RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 136 4.73 +15.2RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 28 1.92 -65.5RaPhrm n RARX ... ... ...dd 19.03 4.78 168 10.55 +24.1RadNet RDNT ... ... 94 15.40 7.45 98 15.05 +49.0RadaElc rs RADA ... ... ...dd 3.86 1.77 282 2.97 -3.6Radcom RDCM ... ... 53 22.45 17.00 26 19.70 -.8RadiSys RSYS ... ... ...dd 3.79 .53 1666 1.52 +51.2RadiusHlth RDUS ... ... ...dd 49.16 24.66 215 28.70 -9.7Radware RDWR ... ... ...dd 25.67 15.82 153 25.14 +29.6RamacoRs n METC ... ... ... 9.35 3.81 122 6.92 +.6Rambus RMBS ... ... ...dd 15.50 11.30 234 12.56 -11.7RandCap RAND ... ... 3 3.50 2.40 1 2.70 -10.6Randgold GOLD 2.00f 2.6 31 108.29 74.02 258 76.75 -22.4RandBcp n RNDB ... ... ... 17.45 13.36 16.35 +6.5Rapid7 n RPD ... ... ...dd 33.92 14.75 162 28.83 +54.5RaveRest RAVE ... ... ...dd 2.33 1.09 11 1.36 -7.0RavenInds RAVN .52 1.3 1 42.40 26.70 47 39.30 +14.4ReShape rs RSLS ... ... ... 78.00 2.06 330 2.16 -90.3ReadIntlA RDI ... ... 12 17.50 14.37 6 16.05 -3.9ReadgIntB RDIB ... ... 20 27.88 18.00 26.15 +13.7tRealGSol rs RGSE ... ... ...dd 3.25 .45 1718 .40 -73.0RealNetwk RNWK ... ... ...dd 5.00 2.63 26 3.68 +7.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 11 22.42 -7.5RealitCh n BCNA ... ... ... 24.47 22.19 1 22.83 -5.7RealmTh n RLM ... ... ... RealPage RP ... ... 72 61.95 35.00 273 55.65 +25.6ReataPh n RETA ... ... ...dd 43.69 19.31 114 36.30 +28.2ReconTech RCON ... ... ...dd 5.36 .64 1488 1.55 +19.2RecroPhm REPH ... ... ... 13.05 4.78 59 5.22 -43.6RedRobin RRGB ... ... 27 70.10 45.70 98 48.25 -14.5RedRkRs n RRR .40 1.2 ... 35.77 21.41 170 34.13 +1.2RedViolt n RDVT ... ... ...dd 46.40 4.35 554 9.17 -80.2Redn n RDFN ... ... ... 33.49 19.18 512 23.68 -24.4RedhillBio RDHL ... ... ... 11.25 4.30 140 9.52 +85.2Regenrn REGN ... ... 27 526.12 281.89 540 353.86 -5.9sRegnxBio n RGNX ... ... 56 75.15 17.60 393 77.20 +132.2RegulusTh RGLS ... ... ...dd 1.52 .61 241 .72 -30.7Reis Inc REIS .76 3.4 ...dd 22.80 15.95 2 22.20 +7.5ReliantBcp RBNC .32 1.1 28 29.99 21.90 4 28.72 +12.0Reliv In rs RELV ... ... ...dd 13.77 3.72 0 4.80 +.6RemarkHld MARK ... ... ...dd 15.10 2.12 273 4.34 -55.4Renasant RNST .80f 1.7 20 49.78 37.68 57 46.15 +12.9RenewEn REGI ... ... 5 18.45 9.50 253 17.25 +46.2RenminTi rs ABAC ... ... ... 4.76 1.90 5 2.56 -13.2RentACt RCII .32 2.2 25 14.94 7.22 847 14.73 +32.7sReplgn RGEN ... ... 68 47.87 29.56 116 47.78 +31.7RepBncp RBCAA .97 2.1 18 47.98 33.17 7 45.97 +20.9RepFBcp FRBK ... ... 58 9.80 7.79 53 8.05 -4.7resTORbi n TORC ... ... ...dd 21.10 7.55 46 9.01 -46.6RschFrnt REFR ... ... ...dd 1.46 .60 11 .79 -24.0Resonant RESN ... ... ... 8.55 3.17 131 5.58 -25.3ResConn RECN .48 2.8 27 17.95 12.05 67 17.30 +12.0RestorRob n HAIR ... ... ...dd 11.95 2.61 188 3.58 -22.2RetailOpp ROIC .78 4.1 56 20.78 16.18 729 19.12 -4.2RetoEco n RETO ... ... ... 12.75 4.29 24 5.48 -22.3Retrophin RTRX ... ... ...dd 29.78 18.70 104 28.23 +34.0RevanceTh RVNC ... ... ...dd 37.45 22.05 95 27.80 -22.2RevenHo n RVEN ... ... ... 6.75 2.32 3 4.10 -11.5RevolutL rs RVLT ... ... ... 8.10 2.95 39 4.21 +28.0ReWalkRob RWLK ... ... ...dd 2.00 .85 17 .98 -10.9RhythmP n RYTM ... ... ...cc 37.23 16.80 242 35.31 +21.5RibbnCm n RBBN ... ... ...dd 8.36 4.97 122 7.18 -7.1RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 2.43 .90 107 2.29 +54.7RichrdElec RELL .24 2.5 ... 9.80 5.31 6 9.69 +43.8RigelPh RIGL ... ... ...dd 4.71 2.14 495 2.94 -24.2RigNet RNET ... ... ...dd 19.50 10.03 48 10.90 -27.1RiminiSt n RMNI ... ... ... 10.40 .25 50 6.97 -11.9RiotBlck RIOT 1.00p ... ... 46.20 3.08 273 6.25 -78.0RiseEdCy n REDU ... ... 23 18.60 9.50 45 14.51 -1.9RittrPh rs RTTR ... ... ... 7.50 1.83 16 2.56 -22.2RivrvwBcp RVSB .12 1.4 19 9.75 6.50 13 8.77 +1.2RocktPh n RCKT ... ... ... 24.28 3.40 267 18.89 +80.9RockwllM RMTI ... ... ...dd 8.70 3.62 136 4.59 -21.1RockyBr RCKY .48f 1.7 19 31.75 12.20 101 28.80 +52.4RkyMChoc RMCF .48 4.2 12 12.60 10.76 3 11.56 -1.9Roku n ROKU ... ... ...dd 58.80 15.75 12076 45.54 -12.1Rosehill n ROSE ... ... ... 10.84 5.52 6 8.59 +9.3Rosehill 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 52.85 983 85.16 +6.1sRoyGld RGLD 1.00 1.0 ...dd 94.39 76.15 458 95.78 +16.6Rubicon rs RBCN ... ... ... 9.41 6.71 12 7.85 -1.6RmblOn B n RMBL ... ... ... 7.05 3.53 78 6.11 +17.6RushEntA RUSHA ... ... 28 55.40 36.65 58 44.11 -13.2RushEntB RUSHB ... ... 35 52.76 35.30 1 44.81 -7.1RuthsHosp RUTH .44 1.6 27 29.00 17.95 83 28.30 +30.7Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 224 113.39 +8.8S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 38 44.18 +11.0S&WSeed SANW ... ... ... 4.40 2.90 41 3.30 -15.4SB FinGp SBFG .32f 1.6 14 20.45 15.61 0 20.35 +10.1SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 5 19.54 +9.2SB OneBc SBBX .30f 1.0 25 32.85 19.75 24 30.20 +12.5SBA Com SBAC ... ... ...cc 177.67 133.27 619 162.72 -.4SEI Inv SEIC .60f .9 22 78.35 52.20 313 63.17 -12.1SelasLf rs SLS ... ... ... 19.41 3.17 101 3.30 -58.0SG Blck n SGBX ... ... ... 7.00 3.70 5 5.06 -15.3SGOCO rs SGOC ... ... ... 2.29 .90 57 1.09 +2.8SI Fincl SIFI .24 1.6 16 16.45 13.75 5 15.10 +2.7SIGA Tc n SIGA ... ... ... 7.54 5.61 76 6.03 +2.0SLM Cp SLM ... ... 16 12.46 9.65 877 11.54 +2.1SLM Cp pfB SLMBP 3.32e 4.7 ... 74.65 65.20 2 71.00 +3.3SmartGlb n SGH ... ... 7 56.69 14.81 421 30.72 -8.8SMTC hg SMTX ... ... ... 3.18 1.12 5 2.88 +52.3SORL SORL ... ... 4 8.70 3.70 135 4.91 -26.9SP Plus SP ... ... 22 41.70 29.60 36 37.05 -.1SPAR Gp h SGRP ... ... ... 3.75 .99 6 1.23 SpdDorWrF DWFI ... ... ... 26.06 23.22 4 23.70 -6.3SPI Eng rs SPI ... ... ... 2.61 .33 1121 .40 -37.4SPS Cmce SPSC ... ... 95 78.57 45.02 63 75.14 +54.6SS&C Tch s SSNC .28 .5 33 55.25 36.48 623 52.54 +29.8SSLJ.cm n SSLJ ... ... ... 5.75 3.12 50 3.85 +9.7SSR Mng g SSRM ... ... 22 11.44 7.64 324 10.15 +15.5SVB FnGp SIVB ... ... 25 329.65 159.44 222 289.02 +23.6SabanCap 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 10.64 +1.1SabraHltc SBRA 1.78e 8.0 17 24.60 15.78 1403 22.14 +18.0SabreCorp SABR .56 2.2 30 26.78 17.30 1617 25.08 +22.3sSAExplr rs SAEX ... ... ...dd 3.50 1.18 8248 1.72 -21.8SaftyInsGr SAFT 3.20 3.7 22 89.15 67.50 11 86.40 +7.5SageThera SAGE ... ... ...dd 195.97 59.57 173 158.57 -3.7Saia Inc SAIA ... ... 39 87.05 51.05 89 79.75 +12.7SalemMda SALM .26 4.9 20 7.45 3.10 70 5.35 +18.9SalisbryBc SAL 1.12 2.5 16 51.80 34.65 1 44.16 -1.1SanderFm SAFM 1.28 1.2 8 176.43 96.80 195 103.39 -25.5SndySpr SASR 1.12f 2.7 19 43.87 36.41 167 41.86 +7.3Sanlp JBSS 2.00e ... 26 77.76 54.32 19 76.67 +21.2SangTher SGMO ... ... ...dd 27.50 8.00 821 15.30 -6.7Sanmina SANM ... ... 17 42.95 24.60 149 29.35 -11.1Sano rt GCVRZ ... ... ... .54 .27 16 .50 +31.6Sapiens SPNS .20e 2.1 49 14.30 8.01 13 9.71 -15.7SareptaTh SRPT ... ... ...dd 176.50 32.80 677 135.71 +143.9Savara rs SVRA ... ... ...dd 17.19 5.07 118 12.00 -19.1scPhrma n SCPH ... ... ...dd 18.17 5.21 35 5.88 -51.4ScanSource SCSC ... ... 14 45.35 31.40 46 39.75 +11.0 Schmitt h SMIT ... ... ...dd 4.47 1.55 0 2.36 -13.9Schnitzer SCHN .75 2.2 9 38.85 23.70 141 34.30 +2.4ScholRck n SRRK ... ... ... 27.02 14.00 19 15.00 -3.2Scholastc SCHL .60 1.3 ...dd 46.59 33.51 59 45.47 +13.4sSchulmn SHLM .82 1.8 46 44.75 25.00 258 44.60 +19.7SciGames SGMS ... ... ...dd 62.80 24.05 507 47.70 -7.0ScrippsEW SSP .05p ... 43 20.35 10.69 156 13.47 -13.8Scynexis SCYX ... ... ...dd 2.50 1.05 155 1.73 -25.4SeaChange SEAC ... ... ... 4.03 2.40 52 3.26 -17.0SeacstBkg SBCF ... ... 25 33.51 20.58 123 32.16 +27.6SeagateT STX 2.52 4.4 15 62.70 30.60 1637 56.90 +36.0SeanrgM rs SHIP ... ... ...dd 1.66 .70 322 .87 -16.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 657 2.28 -36.3SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 22 2.10 -19.2SeaSpine n SPNE ... ... ...dd 14.31 8.76 25 13.02 +28.7SeattGen SGEN ... ... ...dd 69.71 45.31 595 68.13 +27.3SecndSight EYES ... ... ...dd 2.58 .90 83 1.64 -14.1ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 180 8.86 -8.3SecWkA A n SCWX ... ... ...dd 13.38 7.83 45 11.89 +34.0SecNtl lf SNFCA .23t ... 3 6.24 4.05 1 5.35 +7.0SelectBc lf SLCT ... ... 25 14.06 10.90 14 13.48 +6.6SelIncREIT SIR 2.04 8.9 20 26.26 17.90 154 22.82 -9.2SelectaB n SELB ... ... ... 24.02 7.95 550 12.33 +25.7SelectvIns SIGI .72 1.3 19 62.40 46.28 52 56.05 -4.5SmLEDS rs LEDS ... ... ...dd 10.49 1.61 58 3.96 +6.2Semtech SMTC ... ... 59 51.90 31.30 259 47.80 +39.8SenecaB SENEB ... ... ...dd 35.95 27.45 0 28.00 -17.6SenecaA SENEA ... ... ...dd 36.60 26.45 51 28.75 -6.5SenesTc n SNES ... ... ...dd 6.12 .30 279 1.58 +119.4SenHous SNH 1.56 8.6 12 20.73 14.86 1612 18.20 -5.0SenHous 42 SNHNI 1.41 5.6 ... 25.67 22.48 13 24.97 -1.2SenHous 46 SNHNL 1.56 6.0 ... 27.31 24.97 4 25.93 -3.5Senmiao n AIHS ... ... ... 8.91 5.00 17 5.45 -3.5Senomyx SNMX ... ... ...dd 1.71 .56 17 1.24 -4.6SensusHlt n SRTS ... ... ... 7.71 3.43 2 7.21 +39.7SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.09 +1.2SeqentialB SQBG ... ... ...dd 4.08 1.36 203 1.91 +7.0SeresTh n MCRB ... ... ...dd 17.42 6.65 59 8.83 -12.9SvcSource SREV ... ... ...dd 4.47 2.61 133 3.88 +25.6ServiFst s SFBS .44 1.0 22 44.85 32.54 37 42.54 +2.5SesenBio SESN ... ... ...dd 3.50 .62 309 1.98 +144.1SevStars h SSC ... ... ...dd 7.00 1.26 512 1.95 -57.7SevernBc SVBI .12 1.4 40 8.80 6.70 0 8.70 +19.9SharingE rs SEII ... ... 43 12.40 2.61 19 3.41 -55.0Sharps SMED ... ... ...dd 5.73 3.46 7 3.70 -9.5SharpSprg SHSP ... ... ...dd 9.50 3.07 216 8.83 +100.5ShndTele s SHEN .26f .8 ... 41.80 28.00 49 33.25 -1.6ShiftPixy n PIXY ... ... ... 11.64 2.00 12 2.64 -8.3Shiloh SHLO ... ... 37 12.69 6.45 98 8.54 +4.1Shineco n TYHT ... ... ... 4.60 1.31 116 1.83 -20.4Shire SHPG 1.05e .6 87 177.51 123.73 1009 168.03 +8.3ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 84 32.74 +22.4ShoreBcsh SHBI .32f 1.6 20 20.09 15.74 25 19.52 +16.9ShotSpot n SSTI ... ... ... 41.67 9.33 97 36.00 +156.2Shuttery SFLY ... ... ...cc 100.34 39.76 261 89.78 +80.5SiebertFn SIEB .10a .8 ...dd 21.61 3.60 26 11.77 -12.8SiennaBi n SNNA ... ... ... 29.25 13.37 58 17.34 -4.5Sientra SIEN ... ... ...dd 21.06 8.79 214 19.92 +41.7SierraBc BSRR .64 2.2 18 29.96 23.29 18 28.78 +8.4SierOnc g n SRRA ... ... ...dd 4.09 1.12 72 3.02 -19.0SierraWr SWIR ... ... 15 31.40 15.10 94 15.90 -22.2SifyTech SIFY .02e .9 ... 2.10 .40 13 1.97 +92.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 67 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .89 44 .92 -57.2Sigmatr SGMA ... ... 15 11.61 5.26 12 7.72 -23.7SignatBk SBNY ... ... 24 161.92 116.68 179 127.30 -7.3SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 245 26.84 -8.7SilcLtd SILC 1.00 2.6 18 77.95 32.00 33 38.61 -44.9SilcnLab SLAB ... ... 91 110.70 66.35 71 99.40 +12.6SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 163 53.27 +.6SilvrSun n SSNT .06e ... ...cc 5.22 2.90 2 3.97 -6.2Silvercrest SAMG .56 3.4 23 17.40 11.85 38 16.45 +2.5SimmnsFst s SFNC .60 2.0 19 33.45 24.98 230 29.95 +4.9SimplyGd n SMPL ... ... ... 16.01 10.93 311 15.05 +5.5SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.1 47 23.90 12.05 26 22.05 +37.0Sina SINA ... ... 43 124.60 79.69 470 83.79 -16.5Sinclair SBGI .72 2.2 13 40.15 26.50 389 32.25 -14.8SinoGlobl SINO ... ... ...dd 3.84 1.04 11 1.17 -54.3Sinovac h SVA ... ... ...dd 8.75 6.50 85 7.79 -1.1SiriusXM SIRI .04 .7 38 7.70 5.17 9431 6.75 +25.9SitoMobl rs SITO ... ... ...dd 8.60 2.31 73 2.36 -64.9SkySolar SKYS ... ... ...dd 2.43 .82 8 1.23 -18.0SkyWest SKYW .40 .8 15 60.65 31.75 136 51.65 -2.7SkywksSol SWKS 1.28 1.3 20 117.65 86.13 1058 95.46 +.5SleepNmbr SNBR ... ... 21 40.72 27.44 321 30.04 -20.1SmartFn rs SMBK ... ... 25 27.50 20.50 24 26.97 +24.3SmartSnd n SND ... ... ... 11.06 4.81 514 5.50 -36.5SmthM hrs SMSI ... ... ...dd 3.41 .88 200 2.40 -15.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 20 4.74 -16.1SocketM n SCKT ... ... ... 4.59 2.31 4 2.45 -31.6SodaStrm SODA ... ... 30 98.26 49.73 78 85.44 +21.5Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 6 7.71 -28.0SolarCap SLRC 1.64 7.9 12 22.55 19.70 40 20.76 +2.7SolarSCap SUNS 1.41 8.5 14 18.40 16.10 18 16.61 -6.5SolarEdg n SEDG ... ... 24 70.74 19.06 619 49.95 +33.0Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 41 2.70 +50.0SolidBio n SLDB ... ... ...dd 54.84 6.83 172 39.21 +73.3Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 539 1.03 -53.6SonicCorp SONC .64 1.8 22 36.15 22.11 335 34.93 +27.1SonicFdry SOFO ... ... ...dd 4.13 2.01 18 2.25 -25.2SonomaPh SNOA ... ... ...dd 7.19 2.35 4 2.50 -54.1Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 220 2.83 +24.7SorrentoTh SRNE ... ... 36 10.65 1.50 984 7.10 +86.8sSotherlyH SOHO .48f 6.8 ...cc 7.08 5.78 53 7.10 +10.1SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.16 -1.9SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 4 25.29 -.2SouMoBc s SMBC .44 1.1 18 41.49 30.48 3 39.87 +6.1SoundFin SFBC .56f 1.5 22 39.00 29.70 38.55 +13.3SouthState SSB 1.36f 1.6 24 94.50 78.60 57 86.90 -.3SthnFstBsh SFST ... ... 21 48.75 33.25 8 46.30 +12.2SoNatBcVa SONA .32 1.8 34 18.24 15.11 22 17.82 +11.2SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 52 33.95 +.8SparkEn s SPKE .72 6.9 ...dd 21.40 8.60 93 10.55 -14.9SparkEn pf SPKEP 2.19 9.4 ... 27.49 21.90 9 23.30 -12.4SparkTh n ONCE ... ... ...dd 94.00 41.06 344 87.99 +71.1SpartnMot SPAR .10 .7 26 19.45 8.50 94 15.05 -4.4SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 75 25.78 -3.4SpectPh SPPI ... ... ...dd 23.50 7.12 1051 21.32 +12.5SperoTh n SPRO ... ... ... 19.00 9.66 12 16.08 +36.9Sphr3D grs ANY ... ... ... 6.60 .32 183 .44 -82.2Spherix rs SPEX ... ... ...dd 3.85 .96 4 1.05 -25.3SpirtTex n STXB ... ... ... 22.55 20.04 7 20.51 -6.1Splunk SPLK ... ... ...dd 121.64 55.97 910 99.15 +19.7SpokHldgs SPOK .50 3.3 34 18.85 13.75 34 15.15 -3.2SportsWhs SPWH ... ... 10 6.99 3.40 143 5.14 -22.2SprBkPh n SBPH ... ... ...dd 18.93 10.81 33 12.22 -9.1SprottFoc FUND .75e 9.6 ...q 8.39 7.20 15 7.78 -1.8Sprouts SFM ... ... 23 28.29 17.55 1179 22.04 -9.5StaarSur STAA ... ... ... 34.00 9.85 178 31.25 +101.6Staff360 rs STAF ... ... ... 5.70 1.14 18 1.37 -56.5Stamps.cm STMP ... ... 30 285.75 140.45 107 257.05 +36.7Std AVB n STND ... ... ... 31.60 30.05 30.18 -2.8StarBulk rs SBLK ... ... ...dd 14.60 8.62 292 12.95 +15.0StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.62 +1.2StarsGp g TSG ... ... ... 38.95 15.85 646 36.65 +57.3Starbucks s SBUX 1.44f 3.0 22 61.94 47.37 7493 48.77 -15.1StatAutF STFC .40 1.3 ...cc 34.31 22.11 25 30.19 +3.7StateBkFn STBZ .80 2.4 21 35.99 25.41 74 33.08 +10.9SteadyM n STDY ... ... 10 6.80 2.60 28 4.53 +22.3StealthGas GASS ... ... 17 4.70 2.90 9 3.98 -8.7SteelCon STCN ... ... ... 2.90 1.46 7 2.09 -16.1StlDynam STLD .75 1.7 18 52.10 32.20 952 45.22 +4.8SteinMart s SMRT .30 13.8 ...dd 4.04 .48 288 2.17 +87.1StellrAcq n STLR ... ... ... 10.49 10.00 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 91 16.60 +6.4Stericycle SRCL ... ... ...dd 83.25 56.64 274 64.99 -4.4Stericyc pf SRCLP 5.25 10.8 ... 68.36 43.93 4 48.67 -8.1SterlBcp n SBT .04 .3 ... 14.98 12.00 12 13.59 +7.0SterlCons STRL ... ... 22 18.90 9.42 45 13.02 -20.0SMadden SHOO .80 ... 24 55.50 37.25 276 54.05 +15.7Stewrdshp SSFN .12 1.1 14 12.75 8.50 11.00 +7.3StitchFix n SFIX ... ... ... 30.82 14.48 1085 26.43 +2.3StockYBc s SYBT .92 2.4 19 41.90 31.90 24 38.70 +2.7StoneCastle BANX 1.52 6.6 17 24.92 20.00 11 22.89 +13.7StrataS rs SSKN ... ... ...dd 2.81 1.06 159 1.95 +58.5Stratasys SSYS ... ... ...dd 25.35 17.17 339 19.62 -1.7Strattec STRT .56 1.8 17 49.20 29.70 9 31.00 -28.8StratusPrp STRS 1.00e ... 54 35.90 27.25 1 30.70 +3.4sStrayer STRA 1.00 .9 34 116.10 76.40 96 116.39 +29.9StreamHlth STRM ... ... ... 2.82 .92 2 1.41 -16.6StrgbrBio n SBBP ... ... ... 9.25 5.20 353 5.80 -20.0SummerInf SUMR ... ... ...dd 2.25 .72 16 1.34 -10.7SumFWV SMMF .52 1.9 14 28.16 20.93 4 27.49 +4.4SmtStB s SSBI .48 3.1 22 16.05 11.65 1 15.50 +23.0SumTher n SMMT ... ... ...dd 16.86 2.17 135 2.60 -76.5SunHydrl SNHY .36 .7 41 70.83 40.86 43 48.49 -25.0SundEng n SNDE ... ... ... 9.59 3.61 12 5.48 -7.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 144 2.17 -41.2SunOpta STKL ... ... ...dd 10.20 6.27 150 8.65 +11.6SunPower SPWR ... ... ...dd 11.70 6.46 1032 7.70 -8.7Sunrun n RUN ... ... 12 14.35 4.21 1402 14.18 +140.3Sunworks n SUNW ... ... ... 2.14 .90 8 1.08 +2.4SuperMicro SMCI ... ... 17 27.90 16.10 173 24.10 +15.2SuperCom SPCB ... ... ...dd 4.95 1.53 196 1.97 -49.6SupercdT rs SCON ... ... ...dd 1.89 .85 28 .98 -10.1SupGpCos s SGC .38 1.8 19 28.85 19.69 3 21.15 -20.8Supernus SUPN ... ... 39 61.25 33.30 833 53.40 +34.0supprt.cm rs SPRT ... ... ...dd 3.15 2.01 15 2.82 +16.5SurfaceOn n SURF ... ... ... 18.18 12.08 88 16.85 +26.4SurgPtrs n SGRY ... ... ...dd 22.85 7.10 127 15.15 +25.2sSurmodic SRDX ... ... ...cc 57.75 24.25 64 58.15 +107.7SykesEnt SYKE ... ... 51 34.49 25.77 80 29.58 -5.9Symantec lf SYMC .30 1.4 10 34.20 18.85 3733 20.81 -25.8Synacor SYNC ... ... ...dd 3.95 1.35 17 2.08 -9.8Synalloy SYNL .13m .7 ...dd 21.35 10.30 15 19.95 +48.9Synaptics SYNA ... ... ...dd 57.32 33.73 299 48.80 +22.2SyndaxP n SNDX ... ... ...dd 15.20 6.61 180 7.10 -18.9SyneosH h SYNH ... ... ...dd 59.80 31.10 162 47.55 +9.1SynrgyPh SGYP ... ... ...dd 4.64 1.43 687 1.80 -19.3Synlogic rs SYBX ... ... ...dd 23.00 8.73 125 10.52 +8.5Synopsys SNPS ... ... 43 94.80 71.94 532 86.27 +1.2sSyntel SYNT 15.00e ... 17 35.40 15.88 737 34.46 +49.9Synthes rs SES ... ... ... 5.44 2.00 2 3.27 +15.1Sypris SYPR .08 5.0 ...dd 1.90 1.25 3 1.60 +15.9SyrosPhar n SYRS ... ... ... 24.38 6.30 56 10.97 +12.7T -:T-MobileUS TMUS ... ... 23 66.52 54.60 3122 59.14 -6.9TAT Tch h TATT .34e 4.4 18 11.65 7.50 0 7.80 -25.7TCG BDC n CGBD 1.48a 8.7 11 20.30 16.73 86 17.08 -14.8TCP Cap TCPC 1.44 9.8 11 17.03 13.72 83 14.70 -3.8TD Ameritr AMTD .84 1.6 31 63.01 41.88 1106 53.99 +5.6TDH Hld n PETZ ... ... ... 31.75 3.17 87 5.48 -2.8TESSCO TESS .80 4.7 34 24.85 12.15 6 17.20 -14.6TFS Fncl TFSL .68 4.3 53 16.62 14.32 103 15.82 +5.9TG Thera TGTX ... ... ...dd 17.35 7.25 425 13.25 +61.6THL Credit TCRD 1.08 13.3 8q 10.25 7.70 91 8.14 -10.1TMSR Gl s TMSR ... ... 89 6.37 3.55 4.00 -19.8TOP Shi rs TOPS ... ... ... 396.00 .69 264 .93 -62.8TPI Co n TPIC ... ... ... 30.19 16.35 106 28.90 +41.3TSR Inc TSRI ... ... 41 9.40 3.80 21 7.40 +42.2TTEC Hl TTEC .54f 1.5 33 43.75 29.70 46 35.15 -12.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 68

TTM Tch TTMI ... ... 40 19.62 12.76 286 17.63 +12.5sTabula n TRHC ... ... ...cc 66.19 12.63 217 66.63 +137.5TactSys n TCMD ... ... ...cc 57.60 22.72 85 54.78 +89.0Taitron h TAIT .10 5.7 ...dd 2.13 1.22 15 1.75 +3.9TakeTwo TTWO ... ... ...dd 129.25 71.80 832 118.15 +7.6Talend n TLND ... ... ...dd 64.55 33.67 142 60.19 +60.6TandmD rs TNDM ... ... ...dd 25.50 2.14 1324 21.99 +831.8TandyLthr TLF ... ... 12 9.05 6.79 7.60 -1.9Tantech n TANH ... ... ... 4.54 2.25 52 2.87 +11.2Taoping h TAOP ... ... ...dd 5.20 .84 15 1.33 -10.1Tapimmu n TPIV ... ... ... 13.55 2.58 92 9.54 +143.4Tarena TEDU .28e 3.6 ...dd 21.70 7.11 140 7.83 -47.8TaylrDv TAYD ... ... 23 15.14 9.70 12 10.35 -22.8TechData h TECD ... ... 26 111.10 75.31 125 81.69 -16.6TechComm TCCO ... ... ...dd 15.40 3.80 15 4.70 -59.0TechTarg TTGT ... ... ... 30.18 9.11 216 29.04 +108.6Tecnoglass TGLS .56 6.6 20 9.88 5.50 0 8.45 +15.0Tecogen TGEN ... ... ... 4.20 2.05 3 3.66 +35.6Telenav TNAV ... ... ...dd 8.55 4.50 14 5.50 Teligent TLGT ... ... ...dd 9.27 2.43 196 3.77 +3.9Tellurian rs TELL ... ... ...dd 13.74 6.45 661 8.71 -10.6TenaxTh rs TENX ... ... ... 15.50 4.41 34 6.33 -35.4TerrFmP lf TERP 2.13e 18.3 ... 14.20 9.55 301 11.63 -2.8TerritBcp TBNK .80a 2.6 16 33.00 28.12 3 31.33 +1.5Tesaro TSRO ... ... ...dd 143.45 38.40 757 43.52 -47.5Tesla Inc TSLA ... ... ...dd 389.61 244.59 12239 310.86 -.2sTetraTc TTEK .48f .8 24 59.95 39.95 152 59.55 +23.7Tetraphase TTPH ... ... ...dd 8.75 2.05 771 3.91 -37.9TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.51 +.9TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 1 25.42 -.5TxCapBsh TCBI ... ... 22 103.05 69.65 203 91.20 +2.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 76.19 2200 108.90 +4.3TexRdhse TXRH 1.00 1.5 30 69.43 44.29 390 66.03 +25.3The9Ltd rs NCTY ... ... ... 5.04 .95 5 1.02 -46.9TherapMD TXMD ... ... ...dd 7.66 4.24 810 6.32 +4.6TherpxBio n TRPX ... ... ... 7.69 3.84 14 3.87 -27.6TheravBio TBPH ... ... ...dd 42.61 21.27 63 23.68 -15.1TheStreet TST .10 4.5 4 2.29 .75 17 2.20 +51.71347PrpIns PIH ... ... 45 8.25 6.55 4 7.20 -.71347PrIn pf PIHPP ... ... ... 28.00 24.15 10 25.62 +5.0ThundBr un TBRGU ... ... ... 10.05 10.00 100 10.04 -.1TiGenix n TIG ... ... ... 48.00 19.24 7 40.70 +77.7TiberAcq n TIBR ... ... ... 9.74 9.55 495 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.07 +.5TileShop TTS .20 ... 36 20.90 5.15 439 8.25 -14.1sTmbrlndBc TSBK .52a 1.3 20 37.58 24.69 25 38.95 +46.7Tintri h TNTR ... ... ... 7.45 .13 3050 .21 -95.8Tiptree TIPT .14f 2.0 21 7.24 5.35 90 6.95 +16.8TitanMach TITN ... ... ...dd 25.09 11.68 71 15.44 -27.1TitanPh rs TTNP ... ... ... 2.85 .60 142 1.02 -23.2TivityHlth TVTY ... ... 22 48.50 29.95 162 35.93 -1.7Tivo Cp TIVO .72 5.2 ...cc 20.18 12.25 227 13.85 -11.2Tocagen n TOCA ... ... ... 14.66 8.31 104 10.08 -1.7TonixPh rs TNXP ... ... ...dd 5.11 2.70 103 4.12 +19.4TopImage TISA ... ... ...dd 1.75 .95 2 1.03 -9.6Torchlght TRCH ... ... ...dd 1.81 .95 14 1.33 -.7TowerSemi TSEM ... ... 12 36.69 21.42 474 21.53 -36.8TownSprts CLUB ... ... ...dd 14.85 4.28 181 14.10 +154.1TowneBank TOWN .64f 2.0 ... 35.30 27.85 56 32.60 +6.0TraconPh n TCON ... ... ...dd 3.95 2.00 35 2.65 -20.9TractSupp TSCO 1.24f 1.6 22 82.68 49.87 651 76.13 +1.8sTradDsk A n TTD ... ... ... 94.64 40.70 458 91.00 +99.0TrnWEnt TWMC ... ... 2 3.10 .80 54 .85 -53.4TransAct TACT .36 2.9 32 15.80 8.35 11 12.30 -7.2Transcat TRNS ... ... 29 21.14 12.00 12 19.75 +38.6sTransGlb TGA .20 7.0 ...dd 2.84 1.07 941 2.87 +99.4sTranslBio n TBIO ... ... ... 13.26 11.45 123 12.92 +12.2TravelCtrs TA ... ... ...dd 5.85 2.95 21 3.55 -13.4TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 9 23.93 -5.2TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 2 23.90 -5.2Travelct 30 TANNZ 2.00 8.5 ... 25.55 17.00 3 23.50 -6.0Travelzoo TZOO ... ... 63 18.50 5.75 42 16.90 +162.0TrmntMtg n TRMT ... ... ...dd 17.94 11.10 13.19 -10.2Trevena TRVN ... ... ...dd 3.10 1.34 1116 1.54 -3.8sTricida n TCDA ... ... ... 31.20 24.75 427 32.94 +26.7TriCoBsh TCBK .68 1.8 22 43.80 33.36 47 37.80 -.2TridntAcq n TDAC ... ... ... 9.78 9.72 864 9.76 +.1TridntAcq un TDACU ... ... ... 10.14 10.01 1 10.04 +.1TrilliumTh TRIL ... ... ... 13.30 4.15 56 5.95 -17.9TriMas h TRS ... ... 22 30.40 20.10 44 29.60 +10.7Trimble TRMB ... ... 45 45.70 32.01 1233 32.41 -20.3TrinityBio TRIB .88 17.4 6 6.54 4.22 5 5.07 -.6sTrinMrg n TMCX ... ... ... 9.78 9.72 43 9.77 +.1TrinMrg un TMCXU ... ... ... 10.19 10.00 10.06 +.5TripAdvis TRIP ... ... ...cc 60.12 29.50 920 56.24 +63.2TriStCap TSC ... ... 19 27.25 20.30 59 26.65 +15.9TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 7 26.31 +1.5TriumphBc TBK ... ... 23 44.05 24.40 61 41.40 +31.4Trivago n TRVG ... ... ... 24.27 4.25 313 4.60 -32.7Tronc TRNC ... ... ...cc 24.74 11.97 47 17.99 +2.3tTrovagn rsh TROV ... ... ... 19.56 .74 425 .74 -80.1TrueCar TRUE ... ... ...dd 21.75 8.75 796 10.51 -6.2TruettHrst THST ... ... ...dd 2.50 1.26 0 1.60 -22.7Trupanion TRUP ... ... ...dd 42.39 20.52 107 38.27 +30.7TrstNY TRST .26 2.9 17 9.70 7.51 127 8.95 -2.7Trustmk TRMK .92 2.8 18 35.09 28.16 203 32.81 +3.0T2 Biosys TTOO ... ... ...dd 9.98 2.50 350 7.62 +85.0Tucows grs TCX ... ... 46 71.75 49.70 35 60.05 -14.3TuesMrn TUES ... ... ...dd 4.10 1.65 21 2.88 +4.5Tuniu TOUR ... ... ...dd 9.88 5.81 252 8.36 +9.0TurtleBc rs HEAR ... ... ... 24.35 1.64 765 21.21 +1070.521stCFoxA FOXA .36 .7 22 50.15 24.81 7079 48.60 +40.721stCFoxB FOX .36 .7 20 49.65 24.30 2834 48.03 +40.821Vianet VNET ... ... 39 10.96 4.17 1514 10.22 +28.1TwinDisc lf TWIN .36 1.5 ...dd 31.95 15.58 15 24.70 -7.0TwoRvrBc TRCB .18 .9 22 20.75 16.51 7 19.16 +5.72U TWOU ... ... ...dd 98.58 44.69 318 85.42 +32.4TymeTch n TYME ... ... ... 9.50 2.01 118 3.41 -46.6U -:US AutoPts PRTS ... ... 3 3.34 1.40 25 1.48 -41.5US Concrte USCR ... ... ...cc 86.35 49.00 266 52.65 -37.1US Gld rs USAU .21e ... ... 3.27 1.05 47 1.24 -23.9UFP Tch UFPT ... ... 28 34.00 25.88 5 32.35 +16.4UMB Fn UMBF 1.16 1.5 21 82.14 62.27 62 76.96 +7.0sUSEcology ECOL .72 1.1 43 64.95 44.50 29 65.30 +28.0USGlobInv GROW .03 1.6 ... 7.49 1.25 108 1.84 -52.8USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 191 13.55 +39.0USA Trk USAK ... ... ...cc 29.15 7.98 70 23.30 +28.5UTStarcm UTSI ... ... 15 6.51 1.97 31 4.02 -28.6 Ubiquiti UBNT .17 .2 23 89.99 47.78 326 83.61 +17.7UltaBeauty ULTA ... ... 24 288.34 187.96 476 235.28 +5.2UltimSoft ULTI ... ... ...cc 282.39 181.59 91 259.08 +18.7UltraClean UCTT ... ... 6 34.59 15.36 752 15.64 -32.3UltPetro n UPL ... ... ... 11.02 1.54 2228 2.17 -76.0Ultragenyx RARE ... ... ...dd 86.10 41.67 213 78.20 +68.6Ultralife ULBI ... ... 27 10.95 5.80 5 9.55 +45.8Umpqua UMPQ .80 3.5 22 24.89 16.77 947 22.58 +8.6UniQure QURE ... ... ... 40.99 6.00 118 39.49 +101.6UnicoA UNAM ... ... ...dd 11.30 7.17 0 7.80 -8.8UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 195 39.43 +9.0UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.30 -1.2UnBnOH UBCP .52 3.9 19 14.00 11.55 2 13.31 +.4UtdBOH UBOH .48 2.1 12 24.00 20.35 1 22.50 +1.4UBSI UBSI 1.36 3.7 22 40.45 31.70 310 36.60 +5.3UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 0 27.70 +34.8UtdCmBks UCBI .60f 1.9 20 34.18 24.47 181 30.92 +9.9UCmntyFn UCFC .24 2.2 19 11.59 8.32 79 11.05 +21.0UtdFnBcp UBNK .48 2.7 16 19.35 15.47 53 17.74 +.6UtdFire UFCS 1.24f 2.2 35 58.46 38.95 36 55.61 +22.0UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 28 19.66 +14.0UtdNtrlF UNFI ... ... 13 52.69 32.52 210 42.87 -13.0USecBcCA UBFO .36 3.2 25 11.65 8.45 5 11.35 +3.2US Engy rs USEG ... ... ...dd 1.96 .65 2082 1.40 -6.7USLime USLM .54 .7 24 101.40 70.56 2 82.80 +7.4UtdTherap UTHR ... ... 7 152.55 100.57 244 116.41 -21.3UtdGrdian UG 1.50e 7.6 29 21.33 15.00 0 19.70 +6.5UnitGrp UNIT 2.40 11.8 52 26.55 13.81 847 20.31 +14.2UnityBcp UNTY .28f 1.2 19 24.25 16.15 6 23.60 +19.5UnityBio n UBX ... ... ... 20.48 12.75 84 14.86 -10.8UnivDisp OLED .24 .3 51 209.00 78.75 471 83.55 -51.6UnvElc UEIC ... ... 22 72.50 26.97 47 33.20 -29.7UnivFor s UFPI .35e .9 21 39.58 25.93 109 37.35 -.7UnvLogist ULH .42f 1.6 20 28.15 14.05 16 26.70 +12.4UnvStainls USAP ... ... 53 31.20 17.30 85 23.37 +9.1UnivstPa UVSP .80 2.8 16 32.35 26.61 53 28.20 +.5UnumTh n UMRX ... ... ...dd 16.20 10.15 32 14.72 +32.5UplandSoft UPLD ... ... ...dd 36.88 18.52 85 34.76 +60.5UrbanOne UONE ... ... ...dd 4.85 1.25 90 3.25 +75.7UrbanOnD UONEK ... ... ... 2.40 1.35 23 2.10 +20.0UrbanOut URBN ... ... 24 48.24 16.68 1056 46.40 +32.3UrogenP n URGN ... ... ... 69.57 17.07 24 51.70 +38.9UtahMed UTMD 1.08 1.0 ... 117.65 68.10 10 112.00 +37.6Uxin Ltd n UXIN ... ... ... 10.49 8.01 1287 8.50 -12.1V -:VBI Vac n VBIV ... ... ... 5.10 2.56 100 2.71 -36.5VEON VEON .28e 10.3 ... 4.47 2.20 23349 2.73 -28.9VOXX Intl VOXX ... ... 6 8.95 4.64 62 5.45 -2.7VSE Corp s VSEC .32f .7 18 59.90 41.95 24 48.76 +.7Valerits hn VLRX ... ... ... 7.20 1.19 123 1.35 -52.6ValueLine VALU .76 3.2 22 25.14 13.26 1 23.50 +21.4VanE GenD GNRX ... ... ...q 64.65 53.83 3 59.24 -.1VanE VecBi BBH ... ... ...q 136.83 111.36 3 120.67 -3.2VandaPhm VNDA ... ... ...dd 20.40 11.90 165 19.13 +25.8VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 20 61.94 -7.6VangIntDiv VIGI 1.15e 1.8 ... 70.39 60.59 37 64.32 -3.0VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 40 75.28 -6.2V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.40 390 57.76 -4.5VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 182 59.84 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 711 77.97 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.51 1 81.02 -4.7VangR3K VTHR 2.17e 1.7 ...q 131.16 110.45 2 125.82 +2.4VanR2KGr VTWG .82e .5 ...q 155.90 117.80 9 150.07 +10.8VanR2KV VTWV 1.88e 1.6 ...q 118.06 97.33 3 115.55 +5.5VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 45 132.48 +8.3VanR1KGr VONG 1.65e 1.1 ...q 151.97 120.63 98 146.81 +6.4VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 144 62.58 -2.1VanR1KV VONV 2.49e 2.4 ...q 114.79 99.80 122 105.42 -2.9VangR1K VONE 2.28e 1.8 ...q 131.36 110.43 15 124.60 +1.7VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 358 51.34 -2.1VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.70 664 87.78 -8.3VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 18 74.93 -3.9VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 729 83.47 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 181 48.87 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 620 54.73 +.7VanTIntStk VXUS 1.54e 2.9 ...q 61.17 51.48 783 53.65 -5.6VantEng n VEAC ... ... ... 9.97 9.62 9.88 +1.6VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.41 9.97 10.41 +2.2VarexImag VREX ... ... ... 43.76 27.80 163 37.62 -6.3Varonis VRNS ... ... ...dd 83.10 35.45 136 76.05 +56.6VascuBio VBLT ... ... ... 9.05 2.01 93 2.15 -69.7Vaxart rs VXRT ... ... ... 11.88 2.76 13 3.02 -51.5VectoIQ n VTIQ ... ... ... 9.59 9.54 9.58 VectoIQ un VTIQU ... ... ... 10.10 9.97 10.06 +.7VeecoInst VECO ... ... ...dd 33.40 10.85 504 14.60 -1.7VBradley VRA ... ... 41 15.47 6.99 184 14.06 +15.4sVeracyte VCYT ... ... ...dd 9.84 5.23 90 9.94 +52.2Verastem VSTM ... ... ...dd 9.07 2.11 1463 7.02 +128.7Vericel VCEL ... ... ...dd 14.75 3.00 582 9.90 +81.7VerintSys VRNT ... ... ...cc 46.45 37.05 288 44.55 +6.5Verisign VRSN ... ... 36 145.57 92.91 364 138.66 +21.2Verisk VRSK ... ... 37 110.32 78.97 258 107.73 +12.2Veritex VBTX ... ... 27 33.08 23.84 88 32.02 +16.1Veritone n VERI ... ... ... 74.92 7.76 165 17.99 -22.5Vermillion VRML ... ... ...dd 2.10 .73 122 .79 -59.1VeronaPh n VRNA ... ... ... 25.55 10.44 1 14.07 +18.5Verrica n VRCA ... ... ... 23.29 16.54 7 19.65 +12.3Versartis VSAR ... ... ...dd 22.10 1.35 135 2.05 -6.8VertexEn VTNR ... ... ...dd 1.50 .65 14 1.04 +9.2VertxPh VRTX ... ... ...cc 178.25 125.50 1059 167.73 +11.9Veru Inc VERU ... ... ...dd 3.00 .90 608 1.95 +71.1ViaSat VSAT ... ... ...dd 80.26 57.75 187 65.07 -13.1ViacomA VIA .80 2.3 7 42.55 28.20 28 34.45 -1.3ViacomB VIAB .80 2.8 6 36.77 22.13 1277 29.01 -5.8Viavi VIAV ... ... 29 11.54 8.34 1572 10.01 +14.5Vical rs VICL ... ... ...dd 3.70 1.02 177 1.18 -35.2Vicor VICR ... ... ... 52.05 16.30 77 44.10 +111.0VicDvAcc n VSDA ... ... ... 29.50 25.49 0 28.52 +.2VicMultiF n VSMV ... ... ... 29.20 24.81 27.58 Vict500VW CFA .44e .9 ...q 52.01 43.63 26 49.37 +1.2VictDisEnV CSF .38e .8 ...q 49.05 39.59 2 48.11 +6.6Vict500EV CFO .47e 1.0 ...q 52.03 43.52 47 49.33 +1.1VicEM Hi n CEY ... ... ... 28.35 23.66 13 23.90 -8.5VictDevVol CIZ .01j ... ...q 39.92 32.09 5 33.42 -4.8VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 26 46.33 -.2VictSCVol CSA .16e ... ...q 50.04 40.61 1 49.28 +7.0VictIntlVol CIL .15e ... ...q 46.94 37.10 7 39.07 -3.9VicEmMkt CEZ ... ... ... 31.99 26.23 1 26.59 -10.4VictLCHiDv CDL .44e ... ...q 47.44 41.69 4 45.00 -.7VictIntHiD CID .33e ... ...q 38.00 33.58 2 34.06 -6.0VictCap n VCTR ... ... ... 13.50 9.72 5 10.74 -7.4 ViewRay n VRAY ... ... ... 10.64 4.40 1595 7.85 -15.2VikingTh n VKTX ... ... ...dd 13.43 .88 1132 10.12 +149.3VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 1 34.00 +10.9VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 8 29.40 +28.2ViperEnPt VNOM 1.92f 5.8 37 33.63 14.76 312 32.89 +41.0VirTra n VTSI ... ... ...cc 7.36 4.14 19 4.90 -22.2Virco VIRC .06 1.3 ... 6.05 3.95 0 4.65 -7.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 734 26.65 +45.6VirtusInv VRTS 1.80 1.4 16 138.03 103.81 20 128.80 +12.0VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 109.00 +8.0Virtusa VRTU ... ... ...cc 54.21 28.45 89 49.80 +13.0VistaGn n VTGN ... ... ... 2.65 .69 76 1.40 +25.8Visteon s VC ... ... 25 140.64 91.20 125 125.55 +.3VitalThera VTL ... ... ...dd 7.33 2.43 139 6.75 +13.4ViveveMd n VIVE ... ... ...dd 7.73 1.60 214 2.80 -43.7Vivopwr n VVPR ... ... ... 6.69 1.02 54 2.25 -22.4Vivus VVUS ... ... 3 1.32 .33 429 .75 +48.3Vodafone VOD 1.82e 7.4 ... 32.75 24.04 2453 24.56 -23.0VoyagerT n VYGR ... ... ...dd 31.91 8.10 157 19.36 +16.6vTvThera n VTVT ... ... ...dd 8.40 .65 121 1.47 -75.5Vuzix VUZI ... ... ...dd 11.40 4.10 82 7.40 +18.4W -:WCF Bcp n WCFB .20 2.2 ... 11.00 8.96 9.00 -5.5WD 40 WDFC 2.16 1.4 38 151.35 103.80 41 149.65 +26.8WMIH WMIH ... ... ...dd 1.61 .60 1208 1.43 +68.4WSFS s WSFS .44f .8 18 56.70 42.45 52 53.95 +12.7WSI Inds WSCI .16 3.1 58 6.55 2.85 6 5.20 -13.3WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.55 +6.9WalgBoots WBA 1.76f 2.9 13 83.89 59.07 5599 60.76 -16.3WashFed WAFD .68 2.1 16 37.70 29.80 177 32.95 -3.8WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 19 58.75 +10.3WaterstnF WSBF .48a 2.8 17 20.05 16.60 29 17.25 +1.2WaveLfSc n WVE ... ... ... 55.95 15.15 75 37.05 +5.6WaysideT WSTG .68 4.8 6 19.35 12.60 11 14.15 -15.3Web.com WEB ... ... 10 26.15 15.75 212 25.65 +17.7WeiboCorp WB ... ... ... 142.12 66.35 1134 88.03 -14.9WelleslyBc WEBK .22f .6 23 34.25 25.00 34.25 +15.3Wendys Co WEN .34 2.0 18 18.22 13.57 946 17.26 +5.1WernerEnt WERN .36f 1.0 26 43.95 28.55 322 37.55 -2.8Wesbanc WSBC 1.16 2.5 20 48.37 35.49 51 45.79 +12.6WestBcp WTBA .80f 3.1 16 28.00 20.90 4 25.65 +2.0WAmBcp WABC 1.60 2.8 29 64.26 49.38 46 57.63 -3.2WestellT rs WSTL ... ... 31 4.60 2.71 7 2.81 -25.1WDigital WDC 2.00 2.6 8 106.96 75.96 1856 76.87 -3.3WstNwEnB WNEB .16 1.5 27 11.25 9.30 15 10.98 +.7WstptFuel g WPRT ... ... ...dd 4.33 1.48 269 2.68 -28.7WestwtrRs WWR ... ... ... 1.70 .35 257 .39 -63.6WeycoGp WEYS .92f 2.5 22 38.25 26.68 2 36.55 +23.0Wheeler wt WHLRW ... ... ... .16 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.7 ... 23.12 12.58 2 16.37 -25.2Wheelr pfD WHLRD 2.19 11.8 ... 24.05 14.66 1 18.55 -7.7Wheeler rs WHLR 1.36 32.8 ...dd 12.30 3.25 42 4.15 -58.4WhiteHFin WHF 1.42 9.7 10 15.80 10.92 25 14.68 +9.4WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 25.64 +.2Wilhelmina WHLM ... ... 27 8.73 5.40 6.10 -5.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 297 14.75 +16.1WillmValV WVVI ... ... 25 8.86 7.81 1 8.50 +3.0WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 5.00 -4.0Willdan WLDN ... ... 25 36.87 19.25 57 32.33 +35.0WillisLFn WLFC ... ... 14 36.70 22.51 3 31.53 +26.3WillisTwW WLTW 2.40 1.6 34 165.00 142.67 181 152.30 +1.1Windstm rs WIN ... ... ... 20.20 5.13 400 5.24 -43.4Wingstop n WING .28a .5 74 55.86 29.54 167 52.46 +34.6Winmark WINA .60f .4 26 153.70 121.55 3 147.80 +14.2WinsFin WINS ... ... ... 390.88 46.00 83.00 -53.9Wintrust WTFC .76 .9 19 99.96 67.74 220 88.33 +7.2Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 8 26.94 -3.6WisdTrMdE GULF 1.10e 5.8 ...q 20.00 16.43 1 19.08 +8.3WT SCQDv DGRS .66e 1.8 ...q 37.82 31.44 6 37.07 +3.8WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 52 40.91 -1.3WTChixSte CXSE 1.54e 1.9 ...q 96.79 65.74 13 79.83 -7.4WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 68.98 -5.6WisdomTr WETF .12 1.3 26 13.41 8.37 497 9.58 -23.7WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 3 24.73 -9.2WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.39 +.1WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 2 47.73 -1.4WT NegHY HYND .90e 4.3 ...q 22.48 20.26 22 21.07 +2.8WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 38 23.88 -1.2WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 10 29.84 -7.3WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 6 42.49 -7.8WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 13 22.64 -15.9Wix.com WIX ... ... ... 109.20 50.90 121 102.00 +77.2Woodward WWD .57 .7 28 89.30 65.76 91 76.83 +.4Workday WDAY ... ... ...dd 140.00 92.80 936 123.74 +21.6Workhrs rs WKHS ... ... ...dd 3.82 1.50 78 1.76 -31.3WldAccept WRLD ... ... 16 125.13 71.02 11 112.75 +39.7WrightMed WMGI ... ... ...dd 29.89 19.01 826 25.70 +15.8WrightM rt WMGIZ ... ... ... 1.74 .61 3 1.31 -13.4Wynn WYNN 3.00f 2.0 42 203.63 124.11 2223 152.17 -9.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 73 .63 -61.1XOMA rs XOMA ... ... 17 37.25 6.85 86 22.85 -35.8XTL Bio rs XTLB ... ... ... 3.94 1.55 7 1.82 -20.4XBiotech n XBIT ... ... ... 5.80 3.55 49 4.56 +15.7XcelBrnds XELB ... ... 10 5.00 1.80 53 2.50 -24.2XcelEngy XEL 1.52 3.3 20 52.22 41.51 1811 46.25 -3.9Xcerra XCRA ... ... ... 14.49 9.20 482 13.78 +40.8Xencor XNCR ... ... ...dd 43.39 18.97 208 37.29 +70.1XeneticB n XBIO ... ... ... 8.95 1.37 274 3.94 +105.3XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 61 9.50 +236.3XeriaPh n XERS ... ... ... 22.37 15.75 39 18.00 -11.0Xilinx XLNX 1.44f 2.2 33 78.02 60.12 992 64.67 -4.1Xperi XPER .80 4.7 ...dd 35.40 15.60 198 17.00 -30.3XploreTch XPLR ... ... ...cc 4.20 1.93 120 4.05 +42.6XpressSp rs XSPA ... ... 1 1.80 .29 283 .32 -76.4XspandPr n XSPL ... ... ... 11.63 5.25 101 7.89 +34.4Xunlei Ltd XNET ... ... ... 27.00 3.11 431 10.99 -28.6YRC Wwde YRCW ... ... ...dd 17.61 8.07 223 10.10 -29.8YY Inc YY ... ... 7 142.97 55.83 595 98.72 -12.7Yandex YNDX ... ... 88 44.49 25.65 1510 35.11 +7.2YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.00 188 5.46 -27.0Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 9 1.41 -20.3YintechIn n YIN .36e 4.2 ...dd 14.81 7.21 22 8.48 -11.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.72 AB Government Money ... 1.76 AB Government Money ... 1.73 AIM MMCshRes 19 1.43 AIMMMInv 19 1.58 AIM Premier Portfoli 20 2.03 AIM Premier Tax Exem 8 1.36 AIM Premier U.S. Gov 18 1.82 AIM Short Term Invts 24 1.79 AIM Short Term Invts 10 1.29 AIM Short Term Invts 14 1.93 AIM Short Term Invts 19 2.05 AIM Short Term Invts 24 1.83 AlBernExRK p ... 1.68 AllBrnExRsv I ... 1.71 AlliBernExRsvA ... 1.51 AlliBernExRsAd ... 1.51 AlliBernExRsvB ... 1.47 AlliBernExRsC ... 1.50 ABGovMMSel 28 1.82 AmC CapPr 46 1.41 AmC Prime 38 1.66 AmCentUSGv 32 1.47 AmCPrime t 38 1.41 American Century Pri 38 .91 BBH MM Inst 36 1.71 BBH MMkt 36 1.46 BLFMuniDlr 26 1.07 BMOGov I p 10 1.73 BMO Gov Y 10 1.49 BMO Institutional Pr 12 1.98 BMO Institutional Pr 12 1.73 BMOPrimeI p 10 1.94 BMO Prime Y 10 1.69 BNY Mellon Governmen 39 1.50 BNYMellon M 39 1.75 BNY Mellon National 9 .97 BR TFdCsMg 38 1.32 BL FedTrDlr 40 1.50 BLFTrCsMg 42 1.21 BLFT Adm 38 1.72 BlackRock Cash Fds, 31 1.76 BLFFedFDlr 31 1.57 BLFedFdPCS p 31 1.31 BLFFedFnd 31 1.82 BRInst 22 1.98 BLFCASel p 6 .37 BLFedFdSel p 31 .99 BLMunFdSel 26 .52 BLFTempFdSel 24 1.15 BlackRock Liquidity 31 1.78 BlackRock Liquidity 40 1.35 BlackRock Liquidity 31 1.42 BlackRock Liquidity 42 1.31 BlackRock Liquidity 7 .51 BlackRock Liquidity 38 1.42 BlackRock Liquidity 40 1.25 BlackRock Liquidity 31 1.32 BlackRock Liquidity 42 .88 BlackRock Liquidity 38 1.78 BlackRock Liquidity 38 .99 BLF FedTr 40 1.75 BLF TrsTr 42 1.71 BLFTrsTrDlr 42 1.46 BLFT FundDlr 38 1.57 BLFMunCsh 11 1.04 BRInvest 22 1.63 BlackRock Money Mark 22 .91 BLNYMfPCS p 7 .83 BRSvc 22 1.71 BLFTempFdPCS 24 1.57 BRLiqTrsTAd 42 1.61 BLFM MuniCsh 11 1.29 BLF TempFd 24 2.07 BLFTmpDlr 24 1.82 BLFTmCsDlr 26 1.81 BLFedTrAd 40 1.65 BLCAMunPC p 6 .68 BlkrkLqTmpAd 24 1.97 BRLiqTmpCR 24 1.67 BLMuAdm 26 1.22 BLF TmpCsh 26 2.05 BLFT TrFund 38 1.82 BLFedAdm 31 1.72 BLMuCshMg 26 .82 BLFTmCshMg 24 1.57 CNIGovtA p 23 1.16 California Tax-Free 43 .97 CapResFd p 27 1.26 Cash Account Tr, Gov 26 1.59 Cash Account Tr, Gov 26 1.79 Cash Account Trust 26 .95 Cash Account Trust: 23 .41 Cash Acct Tr: Govt & 26 1.72 Cash Acct Tr: Tax Ex 23 .83 Cash Acct Tr: Tax Ex 23 1.19 Cash Acct Tr: Tax Ex 23 1.23 CashMgtInst 30 1.64 CashResInst 30 1.70 CavanalCshAd 19 1.30 Cavanal Hill Governm 19 1.62 Cavanal Hill Governm 19 1.67 Cavanal Hill Governm 19 1.59 Cavanal Hill U.S. Tr 7 1.62 Cavanal Hill U.S. Tr 7 1.70 Cavanal Hill U.S. Tr 7 1.50 CavanalTrAdm 7 1.20 CitiznSelTreA 38 1.78 CitiznSelTreB 38 1.57 CityNaRoGv p 23 1.01 CityNRochGv 23 1.46 Columbia Government 25 1.39 Columbia Government 25 1.40 Columbia Government 25 1.40 Columbia Government 25 1.58 Columbia Government 25 1.40 ColumbiaA 25 1.40 Columbia Z 25 1.40 DWSMSerMgd 30 1.81 DWSMSerInst 30 1.81 DWS MMkt 22 1.61 DWS Variable NAV Mon 20 2.22 DavisGvtA 49 1.40 Deutsche Money Marke 22 1.41 Deutsche Money Marke 22 .64 Deutsche Money Marke 22 1.61 DryBasic 29 1.73 DryInsPfGHm 12 1.85 DryInsPfGvP 12 1.60 DryTrsAgcyC 3 1.55 DryResInst 12 1.89 Dreyfus Cash Mgmt Ad 22 2.01 Dreyfus Cash Mgmt In 22 2.10 Dreyfus Cash Mgmt In 22 1.86 Dreyfus Government S 32 1.32 Dreyfus Government S 32 1.46 Dreyfus Government S 32 1.61 Dreyfus Government S 32 1.72 Dreyfus Govt Cash Mg 15 1.84 Dreyfus Govt Cash Mg 15 1.58 Dreyfus Govt Cash Mg 15 1.73 Dreyfus Govt Cash Mg 15 1.43 Dreyfus Institutiona 38 1.82 Dreyfus Institutiona 21 2.06 Dreyfus Institutiona 46 1.39 Dreyfus Institutiona 46 1.64 Dreyfus Institutiona 3 1.85 Dreyfus Instl Prefer 21 2.00 Dreyfus Liquid Asset 28 1.70 Dreyfus Liquid Asset 28 1.33 Dreyfus Municipal Ca 10 1.13 Dreyfus Municipal Ca 10 .89 Dreyfus New York Mun 10 1.24 Dreyfus New York Mun 10 .99 Dreyfus Prime Money 39 1.99 Dreyfus Tax Exempt C 9 1.32 Dreyfus Tax Exempt C 9 1.07 Dreyfus Treasury Cas 31 1.78 Dreyfus Treasury Cas 31 1.54 Dreyfus Treasury Cas 31 1.69 Dreyfus Treasury Cas 31 1.38 Dreyfus Treasury Sec 36 1.69 Dreyfus Treasury Sec 36 1.44 Dreyfus Treasury Sec 36 1.59 Dreyfus Treasury Sec 36 1.29 Dreyfus Treasury and 15 1.81 DryfLA 28 1.40 DryInTrAgcHm 3 1.80 DryTrPmCsh I 46 1.68 DryfGenTrPrA 37 .88 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 2.04 FIMMDomII 18 1.89 FIMMDomIII 18 1.79 FIMMGov I 26 1.79 FIMMGovII 26 1.64 FIMMGovIII 26 1.54FIMM Government Port 26 1.83 FIMMMMkt I 20 2.10 FIMMMMktII 20 1.95 FIMMMMktIII 20 1.85 FIMMTrOnlyII p 46 1.59 FIMMTrOnly3 46 1.49 FIMMTrOnly I 46 1.74 FIMM Treasury Only P 46 1.78 FIMM Treasury Portfo 29 1.80 FIMMTry I 29 1.76 FIMMTryII 29 1.61 FIMMTryIII 29 1.51 FedCAMuniII 27 .82 FedCAMunCS p 27 .47 FedCAMunCap 27 1.12 FedGovOblCp 23 1.67 FedGovOb IS 23 1.79 FedGovOblSv 23 1.57 FedMMEagle 30 1.81 FedNYMun WS 39 1.24 FedPAMu WS 16 1.09 FedPrCshObCp 30 1.91 FedPrVlObSv 3 1.84 FedPrVlOblCp 3 1.99 FedPrVluObl 3 2.09 FedPrCshOblIS 30 2.01 FdPrCshObSv 30 1.76 FedPriOb IS 32 2.09 FedPrObSvc 32 1.89 FedTrstUSTr 28 1.80 FedTrsOb IS 27 1.81 FedTreasObSv 27 1.56 FedTrsOblCp 27 1.71 FedUSTCshSv 45 1.46 FedUSTrsIns 45 1.71 FedVaMuCsCS p 10 .53 Federated Government 23 .82 Federated Government 41 1.41 Federated Government 21 1.12 Federated Government 21 .72 Federated Government 21 .72 Federated Government 21 1.12 Federated Government 23 1.13 Federated Government 23 .94 Federated Government 23 1.82 Federated Institutio 7 1.35 Federated Institutio 30 1.76 Federated Institutio 30 1.91 Federated Institutio 32 2.04 Federated Institutio 30 2.02 Federated Municipal 30 .84 Federated Municipal 30 1.10 Federated Municipal 30 .60 Federated Municipal 30 .73 Federated Prime Cash 30 1.07 Federated Prime Cash 30 1.23 Federated Prime Cash 30 1.33 Federated Prime Cash 30 1.51 Federated Prime Cash 30 1.70 Federated Treasury O 27 1.55 Federated Trust for 28 1.10 Federated Trust for 28 .97 FedMstr 3 1.99 FidTrAdvC t 30 .50 Fidelity California 20 1.27 Fidelity California 20 1.02 Fidelity Domestic Po 18 1.99 Fidelity Flex Govern 24 1.96 Fidelity Government 25 1.02 Fidelity Government 25 1.27 Fidelity Government 25 1.65 Fidelity Government 25 1.72 Fidelity Government 25 1.27 FidGovPortS 26 1.74 Fidelity Insti Money 20 2.14 Fidelity Insti Money 18 2.08 Fidelity Insti Money 18 1.55 Fidelity Insti Money 29 1.26 Fidelity Insti Money 46 1.24 Fidelity Investments 19 2.10 Fidelity Investments 19 2.01 Fidelity Investments 19 1.81 Fidelity Investments 19 1.91 Fidelity Investments 19 2.06 FidCashRes 25 1.59 FidSpGov 25 1.55 FidSpMM 19 1.86 FidSpUSTr 45 1.49 FidMMPortS 20 2.05 Fidelity Massachuset 31 1.29 Fidelity Massachuset 31 1.04 Fidelity Money Marke 19 1.98 Fidelity New Jersey 46 1.30 Fidelity New Jersey 46 1.05 Fidelity New York AM 15 1.30 Fidelity New York AM 15 1.05 Fidelity SAI Municip 21 1.43 Fidelity Series Gove 25 1.98 Fidelity Tax-Exempt 28 1.22 Fidelity Treasury Mo 30 1.53 Fidelity Treasury On 46 1.69 FidTrPortsS 29 1.71 FidTrsyCR 30 1.00 FidTryDly M 30 1.25 FstAmTrObD 19 1.34 FstAmGvObA p 20 1.20 FstAmPrObY 16 1.72 FstAmTrObA p 19 1.19 FstAmTrObY 19 1.49 First American Gover 20 1.81 First American Insti 16 2.03 First American Treas 19 1.80 First American U.S. 50 1.69 First American U.S. 50 1.29 First American U.S. 50 1.14 First American U.S. 50 1.44 FstAmTrObII 19 1.64 FsAmISTrII 50 1.59 FstAmPrObZ 16 2.03 FstAmPrObl 16 1.77 FsAmPrObII 16 1.87 FstAmTrObZ 19 1.76 FstAmTreResA 19 1.00 Gabelli U.S. Treasur 55 1.81 Gabelli U.S. Treasur 55 1.81 GabelliUST 55 1.81 GartmrMMPr 24 1.35 GnCAMuB 7 .59 GnTrsAgcy A 8 1.21 GnTrsAgcy R 8 1.41 GnGvSec 19 1.11 GeneralB p 28 1.18 General Government S 19 1.36 GnGovB p 19 .92 General Money Market 28 1.62 General Municipal Mo 10 .93 General Treasury Sec 37 1.13 General Treasury Sec 37 1.31 General Treasury and 8 .96 GnMMkt 28 1.42 Goldman Sachs Fds, F 46 1.62 Goldman Sachs Fds, F 46 1.69 Goldman Sachs Financ 29 2.06 Goldman Sachs Financ 29 1.66 Goldman Sachs Financ 29 1.91 Goldman Sachs Financ 44 1.75 Goldman Sachs Financ 44 1.35 Goldman Sachs Financ 44 1.60 Goldman Sachs Financ 38 1.73 Goldman Sachs Financ 38 1.33 Goldman Sachs Financ 38 1.58 Goldman Sachs Financ 30 2.06 Goldman Sachs Financ 30 1.66 Goldman Sachs Financ 30 1.91 Goldman Sachs Financ 51 1.47 Goldman Sachs Financ 51 1.22 Goldman Sachs Financ 51 1.62Goldman Sachs Financ 46 1.22 Goldman Sachs Financ 46 1.47 Goldman Sachs Financ 44 1.82 Goldman Sachs Financ 51 1.69 Goldman Sachs Financ 38 1.80 Goldman Sachs Financ 29 2.13 Goldman Sachs Financ 30 2.13 Goldman Sachs Financ 30 2.01 Goldman Sachs Financ 29 2.03 Goldman Sachs Financ 38 1.68 Goldman Sachs Financ 51 1.57 Goldman Sachs Financ 44 1.70 Goldman Sachs Financ 46 1.57 Goldman Sachs Financ 51 1.07 Goldman Sachs Financ 51 .92 Goldman Sachs Financ 51 1.37 Goldman Sachs Financ 46 1.08 Goldman Sachs Financ 46 .92 Goldman Sachs Financ 46 1.37 Goldman Sachs Financ 38 1.19 Goldman Sachs Financ 38 1.04 Goldman Sachs Financ 38 1.48 Goldman Sachs Financ 29 1.83 Goldman Sachs Financ 44 1.20 Goldman Sachs Financ 44 1.05 Goldman Sachs Financ 44 1.50 Goldman Sachs Financ 30 1.53 Goldman Sachs Financ 30 1.38 Goldman Sachs Financ 30 1.83 Goldman Sachs Financ 29 1.38 Goldman Sachs Financ 29 1.53 Goldman Sachs Financ 44 .85 Goldman Sachs Financ 44 1.60 Goldman Sachs Financ 44 1.85 Goldman Sachs Financ 51 1.25 Goldman Sachs Financ 51 1.72 Goldman Sachs Financ 51 1.40 Goldman Sachs Financ 51 1.65 Goldman Sachs Financ 51 .95 Goldman Sachs Financ 51 1.60 Goldman Sachs Financ 51 1.50 Goldman Sachs Financ 51 1.75 Goldman Sachs Invest 30 1.57 Goldman Sachs Invest 30 1.42 Goldman Sachs Invest 30 1.26 Goldman Sachs Invest 13 .31 Goldman Sachs Invest 13 1.06 Goldman Sachs Invest 30 1.81 Goldman Sachs Invest 30 2.06 Goldman Sachs Invest 30 1.07 Goldman Sachs Invest 30 1.81 GovTxMgSvc 41 1.47 GovObTR 23 1.30 GovTxMgIS 41 1.72 Government Fund Clas 33 1.67 Government Obligatio 20 1.83 Government Obligatio 20 1.81 GovResFd P 21 .97 HSBC U.S. Government 32 1.73 HSBC U.S. Government 32 1.85 HSBC U.S. Government 32 1.78 HSBC U.S. Government 32 1.80 HSBC U.S. Treasury M 34 1.61 HSBC U.S. Treasury M 34 1.36 HSBC U.S. Treasury M 34 1.72 HSBC U.S. Treasury M 34 1.68 HSBC U.S. Treasury M 34 1.70 HSBCUSGov A 32 1.33 HSBCUSGov D 32 1.48 Harbor Money Market 45 1.54 Harbor 45 1.61 HeritAdm 16 1.91 HeritInst 16 2.04 HewittMM p 31 1.19 ING MM A 14 1.54 ING MM I 14 1.54 Invesco Government M 19 1.78 InvescoA5 19 1.43 InvescoC5 p 19 .68 Invesco Tax Exempt C 10 .57 Invesco Tax-Exempt C 10 .59 Investor Cash Tr, Tr 47 1.60 Investor Tax-Exempt 13 1.21 Investor Tax-Exempt 13 .81 Investor Tax-Exempt 13 1.06 Investor Tax-Exempt 13 1.28 Investor Tax-Exempt 13 1.16 Investor Tax-Exempt 13 .66 Investor Tax-Exempt 13 .51 Investor Tax-Exempt 13 .96 InvCshTrTrs 47 1.74 Investors Cash Tr, T 47 1.21 Investors Cash Trust 47 1.72 Ivy Cash Management 15 .43 Ivy Cash Management 15 .49 Ivy Cash Management 15 1.35 Ivy Government Money 11 1.24 Ivy Government Money 11 1.48 IvyMonyyC t 11 .36 IvyMnyA 11 1.12 IvyMM B 11 .28 JPMGvMMAg 25 1.72 JPMLqAsR 26 1.51 JPMGvPrem 25 1.53 JPMGvCap 25 1.80 JPMTrPlInv 14 1.47 JPMTrPlRs 14 1.28 JPMorg100 Agcy 45 1.63 JPM100 SecP 45 1.44 JPM100 TrInst 45 1.68 JPMorgan100 45 1.30 JPMLqAstP 26 1.76 JPMorganFed 32 1.34 JPMorFedAgcy 32 1.67 JPMorgFedPr 32 1.48 JPMLqAstAg 26 1.95 JPMLqAstC p 26 1.24 JPMLqAstMrg 26 1.62 JPMLqAstInst 26 2.00 JPMMunInst 6 1.35 JPMMuMorg 6 .97 JPMNYMuR p 6 .83 JPMorgPrm 19 1.72 JPMorgPrAgcy 19 1.98 JPMorgPrmPr 19 1.79 JPMTreasC t 14 1.01 JPMTrsPlusP 14 1.53 JPMTrsPlsMrg 14 1.39 JPMTrsPlsInst 14 1.77 JPMTrsPlsAg 14 1.72 JPMTrsSecR p 45 1.19 JPMUSGvInst 25 1.77 JPMUSGvtR p 25 1.28 JPMUSGvtMrg 25 1.39 JPMLqAsInv 26 1.70 JPMorgan 100% US Tre 45 1.71 JPMorgan California 7 .99 JPMorgan California 7 .39 JPMorgan California 7 .74 JPMFedInst 32 1.72 JPMorgan Institution 8 1.29 JPMorgan Institution 8 1.35 JPMorgan Institution 8 1.33 JPMorgan Institution 8 1.25 JPMorgan Liquid Asse 26 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 19 2.03 JPMPrRsv 19 1.54 JPMorgan Prime Money 19 2.08 JPMorgan Prime Money 19 2.06 JPMorgan Prime Money 19 1.27 JPMorgan U. S. Treas 14 1.83 JPMorgan U.S. Govern 25 1.28 JPMorgan U.S. Govern 25 .98 JPMorgan U.S. Govern 25 .93 JPMorgan U.S. Govern 25 1.67 JPMorgan U.S. Treasu 14 1.80 JPMorgan US Governme 25 1.48 Liquid Assets Portfo 19 1.18 Liquid Assets Portfo 19 1.85Liquid Assets Portfo 19 1.50 Liquid Assets Portfo 19 1.97 MainStay A 26 1.44 MainStay B 26 1.22 MainStay Money Marke 26 1.22 MainStay Money Marke 26 1.22 ManagersMM 25 1.83 Maryland Tax-Free Mo 22 1.10 Maryland Tax-Free Mo 22 .97 Meeder Institutional 28 1.97 MeederRetl 27 1.68 ML CMAMn 34 1.40 ML CMATr 33 1.30 MilestnTOInst 45 1.89 MilestnTOInv 45 1.57 MHLIRSel 20 2.03 MMktGS2 36 1.84 MMktGS4 36 1.59 MMktProFdInv 30 .93 MMktProFdSvc 30 .23 Mutual America Insti 23 1.73 Nationwide Governmen 24 1.17 NatnwdMMInst 24 1.43 New York Tax-Free Mo 18 1.16 NorthInstGovSel 44 1.77 Northern 44 1.92 NorthernGvSl 44 1.63 NorthInstPrObSv 29 2.08 NthnInstPrObSh 29 2.08 Northern Institution 5 1.31 Northern Institution 43 1.75 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/Wednesday, July 4, 2018

PAGE 69

Northern Institution 44 1.77 Northern Institution 44 1.77 NorthInstTreas 46 1.79 NorthernUSGv 46 1.63 OppCshResN t 36 1.37 OppenhCshB p 39 1.21 OppenhCshC p 36 1.37 OppCshRes 36 1.37 Oppenheimer Governme 35 1.39 Oppenheimer Institut 42 1.68 Oppenheimer Institut 42 1.62 Oppenheimer Institut 42 1.61 OppMMFd A 35 1.39 PIMCO Government Mon 6 1.81 PIMCO Government Mon 6 1.81 PIMCO Government Mon 6 1.86 PIMCO Government Mon 6 1.96 PIMCO Government Mon 6 1.97 PIMCO Government Mon 6 1.97 PNC Government Money 31 1.67 PNC Gov A 31 1.63 PNC Gov I 31 1.77 PNC TrA p 39 1.49 PNC Tr I 39 1.65 PNC Treasury Plus Mo 39 1.69 PNC Treasury Plus Mo 39 1.58 PW PACE P 19 1.34 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.36 Pioneer U.S. Governm ... .82 PionrCs ... 1.21 PremGvtMP 18 1.82 PremierPort 20 2.03 Premier Portfolio Pe 20 1.49 Premier Portfolio Pr 20 1.73 Premier Portfolio Re 20 1.87 Premier Portfolio Re 20 1.16 PrimeObTR 32 1.59 PruMMartD 28 1.30 PruMMrtZ 28 1.48 Prudential Governmen 28 1.30 Prudential Governmen 28 1.27 Prudential Governmen 28 1.32 PruInstMM A 21 2.21 Putnam Government Mo 8 .01 Putnam Government Mo 8 .01 Putnam Government Mo 8 .01 Putnam Government Mo 8 .01 Putnam Government Mo 8 .01 Putnam Government Mo 8 .01 Putnam Government Mo 8 .01 Putnam Government Mo 8 .01 Putnm MMA 18 1.69 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 26 1.76 Retail Prime Obligat 15 2.09 Retail Prime Obligat 15 1.93 Retail Prime Obligat 15 2.03 Retail Prime Obligat 15 1.78 Retail Prime Obligat 15 1.83 Retail Prime Obligat 15 1.48 Rydex U.S. Governmen 36 .96 SEI DITGovA 33 1.67 SEI DITGvIIA 39 1.69 SEI DITTrsA 33 1.66 SEI DITTrIIA 34 1.64 STI CshRes 25 1.57 STIC Prime Portfolio 14 1.77 STIC Prime Portfolio 14 1.06 STIC Prime Portfolio 14 1.38 STIC Prime Portfolio 14 1.85 STIT Liquid Assets 19 1.75 STIT STIC Prime Por 14 1.63 STIT Government & Ag 24 1.80 STIT Government & Ag 24 1.53 STIT Liquid Assets P 19 2.02 STIT STIC Prime Port 14 1.90 STIT Tax-Free Cash R 10 1.04 STIT Tax-Free Cash R 10 1.25 STIT Treasury Obliga 43 1.72 STIT Treasury Obliga 43 1.68 STIT Treasury Obliga 43 1.47 STIT Treasury Portfo 24 1.49 STIT Treasury Portfo 24 1.76 Saratoga Advantage T 2 .01 Saratoga U.S.Governm 2 .01 SaratgUSGvI 2 .01 SchwbACR-Pr 16 1.60 SchwbACR 16 1.53 SchwbCshRes 17 1.48 Schwab Government Mo 3 1.56 SchwbInv 26 1.85 SchwbRetAdv 29 1.85 Schwab Retirement Go 20 1.75 Schwab Treasury Obli 6 1.61 Schwab U.S. Treasury 8 1.42 SchbValAdv 32 1.87 SchwValAdUlt 32 2.02 SchbMM 1 1.29 Schb UST 8 1.22 SentinelGov A 6 1.36 StFrmMMLgA 37 1.54 State Farm Money Mar 37 1.36 State Farm Money Mar 37 1.36 State Farm Money Mar 37 1.36 State Farm Money Mar 37 1.43State Farm Money Mar 37 1.43 State Farm Money Mar 37 1.43 State Farm Money Mar 37 1.43 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 1.83 State 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 35 1.68 T. Rowe Price Instit 47 1.92 T. Rowe Price Tax-Ex 47 1.14 TDAM California Muni 21 .52 TDAM Insti U.S. Gov 36 1.43 TDAM Insti U.S. Gove 36 1.68 TDAM Institutional T 33 .88 TDAM Institutional T 33 1.42 TDAM Institutional U 36 1.03 TDAMMMInv 40 1.48 TDAMMMkPr 40 1.47 TDAM Money Market Po 40 1.58 TDAM Money Market Po 40 1.38 TDAM Municipal Portf 29 .64 TDAM New York Munici 8 .67 TDAM U.S. Government 21 1.10 TDAMUSGv 21 1.20 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 54 1.75 TRowPRF 35 1.53 TRowUST 40 1.46 Thriv MM Inst 32 1.57 Thriv MMk A 32 1.38 TreasObTR 27 1.31 Treasury Obligations 19 1.82 Treasury Portfolio P 46 1.74 U.S. Government Mone 32 .74 U.S. Government Mone 32 1.22 U.S. Government Mone 32 1.92 U.S. Treasury Money 43 1.55 UBS Prime Investor F 20 1.69 UBS Prime Preferred 20 2.00 UBS Prime Reserves F 20 1.96 UBS RMA Government M 21 1.46 UBS Select Governmen 21 1.81 UBS Select Governmen 21 1.50 UBS Select Governmen 21 1.77 UBS Select Governmen 21 1.75 UBS Select Prime Inv 20 1.73 UBS Select Prime Pre 20 2.07 UBS Select Treasury 19 1.74 UBS Select Treasury 19 1.76 UBS Select Treasury 19 1.49 UBS Select Treasury 19 1.80 UBS Tax-Free Institu 8 1.24 UBS Tax-Free Investo 8 .97 UBS Tax-Free Preferr 8 1.28 US Government Money 26 .95 US Government Money 26 1.66 USAA Mutl 27 1.67 USAA Treas 41 1.55 VALIC MMktI 37 .01 VALIC MMkII 42 .01 VangAdmTry 52 1.82 VangFdl 47 1.83 VangPr 48 2.04 VangPrInst 48 2.10 Voya Government Mone 14 1.54 Voya Government Mone 14 1.53 Voya Government Mone 14 .54 Voya Government Mone 14 1.54 Voya Liquid Assets P 18 1.40 Voya Liquid Assets P 18 1.65 Voya Liquid Assets P 18 1.25 Voya Money Market Po 18 1.59 Voya Money Market Po 18 1.44 WA Select Tax Free R 17 1.29 WF 100% Treasury Mon 36 1.69 WF Government Money 26 1.85 Wells Fargo 100% Tre 36 1.59 WellsFargo A 15 1.61 WFCashInvAd 16 1.91 WFCashInst 16 2.04 Wells Fargo Cash Inv 16 2.11 Wells Fargo Fd, Trea 28 1.62 WFGovAdm 26 1.65 WFGvtMMA 26 1.39 Wells Fargo Heritage 16 2.11 Wells Fargo Heritage 16 1.81 WellsFargoI 100 36 1.39 WellsFargoInsCsh 16 1.74WellsFargoInsGv 26 1.49 Wells Fargo Money Ma 15 2.01 Wells Fargo Money Ma 15 1.71 Wells Fargo Municipa 5 1.33 WellsF100TrA 36 1.29 WellsFargo TrsyS 28 1.52 WellsFargoTrsyA 28 1.37 WellsFargo TrsyI 28 1.77 WFGvMMInst 26 1.79 Western Asset Govern 32 1.46 Western Asset Govern 32 .95 WA GvtRsvA 32 1.35 WAInstGvInst 32 1.80 Western Asset Insti 50 1.65 Western Asset Insti 34 1.94 Western Asset Instit 32 1.75 Western Asset Instit 32 1.75 Western Asset NY Tax 15 .91 Western Asset Prime 26 1.65 Western Asset Tax Fr 17 .43 Western Asset Tax Fr 17 .90 Western Asset US Tre 50 .90 WstnUSTrN 50 1.30 WstnInstLqRsI 34 1.99 WstnPrmLiq 34 1.70 WstnInstUSTR 50 1.71 WstnPrmUSTR 50 1.45 Wilm GovSel 35 1.57 Wilm TrAdm 33 1.33 Wilm TrSvc 33 1.19 Wilm TrSvc 33 1.58 Wilm GovAdm 35 1.32 Wilmington U.S. Gove 35 1.17 WilmUSGov 35 1.67Tax ExemptAIMTx 10 .47 AmC CATF 12 .99 AmC TF 8 1.08 BMO TaxF I p 9 1.36 BMO TaxF Y 9 1.10 BNYMelNMuM 9 1.22 BLMunFdPCS p 26 .84 BRLM Muni 26 1.32 BRF NYMuni 7 1.31 BRFCAMuni 6 1.17 CashActTxEMgd 23 1.05 FIMMTxExII 24 1.21 FIMMTxEx3 24 1.11 FIMMTxExI 24 1.36 FedCAMuniSv 27 .97 FedCAMu WS 27 1.22 FedGAMuCsh 18 1.08 FedMAMuCS p 33 .53 FedMAMuniSv 33 .94 FedMuObl A 30 1.41 FedMuOblCap 30 1.31 FedMunOblSv 30 1.16 FedNYMuCSv 39 1.02 FedNYMuCS p 39 .54 FedNYMuCsII 39 .79 FedPAMuniCS 16 .51 FedPAMuCsSv 16 .89 FedTaxFObWS 31 1.36 FedTxFrObSv 31 1.11 FedMuniSvc 10 .92 FedTxF c 7 1.40 FidCA 18 .98 FidCT 33 1.07 FidMA 30 1.01 FidMI 32 1.01 FidMuMM 32 1.15 FidNJ 49 1.00 FidNY 18 1.04 FidOH 44 1.04 FidPA 14 1.02 FidSpCA 20 1.16 FidSpMA 31 1.19 FidSpNJ 46 1.19 FidSpNY 15 1.20 FidTEDly M 28 .85 FidAZ 14 1.06 Fid TECR 28 .60 FidTxEx MM 28 1.10 FidTaxExPortS 24 1.31 FinSq TEF 13 1.31 FstAmTFA 11 .76 FstAmTxFY 11 1.06 FsAmTxFObII 11 1.21 FstAmTFObZ 11 1.31 GenNJMun 18 .77 GenNYMuB 9 .78 GnMuB p 10 .50 GnNYMuB p 9 .39 GnCalMu 7 .76 JPMMuMMP 6 1.11 JPMorganCA 7 .85 JPMorganNY 6 .94 JPMorganTF 10 .93 JPMorg TFPr 10 1.07 JPMTxFrR p 10 .82 JPMorgTFAgcy 10 1.26 JPMTxFrInst 10 1.31 NYTxFrMMI 20 2.04 NortnInstMuni 5 1.31 NorthernMun 8 1.14 PremierTxEx 8 1.36 SchwAMTTxF 22 .99 SchwNYMuVA 21 1.21 SchwNYMuSw 21 .96 SchwTxFValAd 22 1.21 ShwbTE 16 1.11 SchwabTxEx 16 1.21 Schwb CA 16 .92 ScudTECshInst 23 1.25 TDAMCAMu 21 .62 TDAMMuni 29 .74 TDAMNYMu 8 .77 TRowSumMu 49 1.06 TRowCA c 43 .58 TRowNY c 18 .94 TRowTE c 47 1.05 USAATxEx 28 1.01 VangNJ 54 1.33 VangCA 28 1.25 VangPA 24 1.34 VangNY 29 1.37 VangTxEx 27 1.38 WFAMuCshM 5 1.43 WFA MuCsMSv 5 1.18 WFNatInstMM 6 1.38 WFNtTFMMSv 6 1.13 WellsFargoNat 6 1.28 WellsF NTFA 6 .98 WstnFTxR N 17 .75 WstnInstTxFR 17 1.34 WstnNYTxR N 15 .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 1.38 Jul 18 p 99.30 99.31 1.85 2.25 Jul 18 p 100.00 100.01 1.89 1.00 Aug 18 p 99.28 99.29 1.83 4.00 Aug 18 p 100.07 100.08 1.88 .75 Aug 18 p 99.26 99.27 1.90 1.50 Aug 18 p 99.29 99.30 1.90 1.00 Sep 18 p 99.26 99.27 1.90 .75 Sep 18 p 99.23 99.24 +0.01 1.93 1.38 Sep 18 p 99.27 99.28 1.95 .88 Oct 18 p 99.22 99.23 1.96 .75 Oct 18 p 99.19 99.20 1.99 1.25 Oct 18 p 99.24 99.25 2.00 1.75 Oct 18 p 99.29 99.30 2.00 1.25 Nov 18 p 99.23 99.24 +0.01 2.02 3.75 Nov 18 p 100.19 100.20 2.06 1.00 Nov 18 p 99.18 99.19 2.07 1.25 Nov 18 p 99.21 99.22 2.07 1.38 Nov 18 p 99.22 99.23 2.07 1.25 Dec 18 p 99.20 99.21 +0.01 2.09 1.00 Dec 18 p 99.18 99.19 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 2.17 2.13 Jan 19 f 100.24 100.25 .69 1.13 Jan 19 p 99.12 99.13 2.20 1.25 Jan 19 p 99.14 99.15 2.20 1.50 Jan 19 p 99.19 99.20 2.20 .75 Feb 19 p 99.03 99.04 2.22 2.75 Feb 19 p 100.10 100.11 2.22 8.88 Feb 19 k 104.02 104.03 -0.02 2.14 1.13 Feb 19 p 99.09 99.10 2.23 1.38 Feb 19 p 99.14 99.15 2.23 1.50 Feb 19 p 99.16 99.17 2.23 1.00 Mar 19 p 99.04 99.05 2.24 1.25 Mar 19 p 99.08 99.09 2.27 1.50 Mar 19 p 99.13 99.14 2.29 1.63 Mar 19 p 99.16 99.17 2.28 .13 Apr 19 f 99.12 99.13 .89 .88 Apr 19 p 98.29 98.30 2.29 1.25 Apr 19 p 99.04 99.05 2.31 1.63 Apr 19 p 99.14 99.15 2.31 .88 May 19 p 98.24 98.25 2.33 3.13 May 19 p 100.21 100.22 2.34 1.13 May 19 p 98.29 98.30 2.34 1.25 May 19 p 99.01 99.02 2.33 1.50 May 19 p 99.08 99.09 2.34 1.00 Jun 19 p 98.21 98.22 2.36 1.25 Jun 19 p 98.29 98.30 2.36 1.63 Jun 19 p 99.09 99.10 2.36 .75 Jul 19 p 98.11 98.12 2.37 1.88 Jul 19 f 101.19 101.20 .30 .88 Jul 19 p 98.13 98.14 +0.01 2.38 1.63 Jul 19 p 99.06 99.07 2.39 .75 Aug 19 p 98.06 98.07 2.39 3.63 Aug 19 p 101.10 101.11 2.40 8.13 Aug 19 k 106.08 106.09 2.38 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 2.42 1.00 Sep 19 p 98.08 98.09 2.42 1.38 Sep 19 p 98.23 98.24 2.43 1.75 Sep 19 p 99.05 99.06 2.43 1.00 Oct 19 p 98.06 98.07 2.44 1.25 Oct 19 p 98.14 98.15 2.45 1.50 Oct 19 p 98.24 98.25 2.45 1.00 Nov 19 p 98.01 98.02 2.46 3.38 Nov 19 p 101.06 101.07 -0.01 2.46 1.00 Nov 19 p 97.31 98.00 2.46 1.50 Nov 19 p 99.00 99.01 2.47 1.50 Nov 19 p 98.21 98.22 2.47 1.38 Dec 19 p 98.14 98.15 2.47 1.13 Dec 19 p 98.01 98.02 2.48 1.63 Dec 19 p 98.24 98.25 2.47 1.88 Dec 19 p 99.03 99.04 2.48 1.38 Jan 20 f 101.04 101.05 +0.01 .63 1.38 Jan 20 f 98.10 98.11 +0.01 2.49 1.25 Jan 20 p 98.03 98.04 +0.01 2.49 1.38 Jan 20 p 98.09 98.10 +0.01 2.48 2.00 Jan 20 p 99.08 99.09 2.48 3.63 Feb 20 p 101.24 101.25 +0.01 2.50 8.50 Feb 20 k 109.16 109.17 2.45 1.38 Feb 20 p 98.05 98.06 +0.01 2.51 1.25 Feb 20 p 97.31 98.00 +0.02 2.51 2.25 Feb 20 p 99.18 99.19 +0.01 2.50 1.13 Mar 20 p 97.20 97.21 +0.01 2.52 1.38 Mar 20 p 98.02 98.03 +0.01 2.52 2.25 Mar 20 p 99.17 99.18 2.51 1.50 Apr 20 p 98.07 98.08 +0.01 2.52 .13 Apr 20 f 98.31 99.00 +0.02 .71 1.13 Apr 20 p 97.17 97.18 +0.02 2.52 1.38 Apr 20 p 97.30 97.31 +0.01 2.53 2.38 Apr 20 p 99.23 99.24 2.52 1.50 May 20 p 98.04 98.05 +0.01 2.53 3.50 May 20 p 101.24 101.25 +0.01 2.53 8.75 May 20 k 111.13 111.14 2.43 1.38 May 20 p 97.27 97.28 +0.02 2.54 1.50 May 20 p 98.02 98.03 +0.01 2.54 2.50 May 20 p 99.30 99.31 +0.01 2.53 1.50 Jun 20 p 98.01 98.02 +0.01 2.53 1.63 Jun 20 p 98.07 98.08 +0.01 2.54 1.88 Jun 20 p 98.23 98.24 +0.01 2.54 2.50 Jun 20 p 99.30 99.31 +0.02 2.53 1.25 Jul 20 f 101.20 101.21 +0.01 .43 1.50 Jul 20 p 97.30 97.31 +0.01 2.54 1.63 Jul 20 p 98.04 98.05 +0.02 2.55 2.00 Jul 20 p 98.28 98.29 +0.01 2.56 1.50 Aug 20 p 97.27 97.28 +0.02 2.55 2.63 Aug 20 p 100.04 100.05 +0.02 2.56 8.75 Aug 20 k 112.21 112.22 +0.01 2.56 1.38 Aug 20 p 97.17 97.18 +0.02 2.56 2.13 Aug 20 p 99.03 99.04 +0.02 2.56 1.38 Sep 20 p 97.15 97.16 +0.02 2.56 1.38 Sep 20 p 97.13 97.14 +0.02 2.57 2.00 Sep 20 p 98.24 98.25 +0.01 2.57 1.63 Oct 20 p 97.29 97.30 +0.02 2.58 1.38 Oct 20 p 97.09 97.10 +0.02 2.58 1.75 Oct 20 p 98.04 98.05 +0.02 2.58 1.75 Nov 20 p 98.03 98.04 +0.02 2.58 2.63 Nov 20 p 100.03 100.04 +0.02 2.58 1.63 Nov 20 p 97.24 97.25 +0.02 2.59 2.00 Nov 20 p 98.20 98.21 +0.02 2.58 1.88 Dec 20 p 98.11 98.12 +0.03 2.58 1.75 Dec 20 p 97.31 98.00 +0.02 2.59 2.38 Dec 20 p 99.15 99.16 +0.01 2.59 2.00 Jan 21 p 98.17 98.18 +0.02 2.60 1.13 Jan 21 f 101.10 101.11 +0.02 .59 1.38 Jan 21 p 96.31 97.00 +0.03 2.60 2.13 Jan 21 p 98.26 98.27 +0.02 2.60 2.25 Feb 21 p 99.04 99.05 +0.02 2.60 3.63 Feb 21 p 102.17 102.18 +0.01 2.61 7.88 Feb 21 k 113.09 113.10 +0.01 2.59 1.38 Feb 21 p 96.07 96.08 +0.02 2.60 2.00 Feb 21 p 98.14 98.15 +0.02 2.60 2.38 Mar 21 p 99.12 99.13 +0.02 2.61 1.25 Mar 21 p 96.13 96.14 +0.02 2.61 2.25 Mar 21 p 99.01 99.02 +0.02 2.61 .13 Apr 21 f 98.16 98.17 +0.03 .67 2.38 Apr 21 p 99.11 99.12 +0.02 2.61 1.38 Apr 21 p 96.20 96.21 +0.02 2.61 2.25 Apr 21 p 99.00 99.01 +0.02 2.61 2.63 May 21 p 100.00 100.01 +0.02 2.62 3.13 May 21 p 101.12 101.13 +0.02 2.61 8.13 May 21 k 115.03 115.04 +0.01 2.61 2.00 May 21 p 98.09 98.10 +0.03 2.62 2.63 Jun 21 p 100.00 100.01 +0.02 2.62 1.13 Jun 21 p 95.22 95.23 +0.02 2.63 2.13 Jun 21 p 98.18 98.19 +0.03 2.63 .63 Jul 21 f 100.13 100.14 +0.03 .48 1.13 Jul 21 p 95.18 95.19 +0.03 2.64 2.25 Jul 21 p 98.28 98.29 +0.03 2.63 2.13 Aug 21 p 98.15 98.16 +0.03 2.64 8.13 Aug 21 k 116.12 116.13 +0.02 2.61 1.13 Aug 21 p 95.13 95.14 +0.02 2.64 2.00 Aug 21 p 98.02 98.03 +0.03 2.64 1.13 Sep 21 p 95.09 95.10 +0.02 2.65 2.13 Sep 21 p 98.12 98.13 +0.02 2.65 1.25 Oct 21 p 95.18 95.19 +0.03 2.65 2.00 Oct 21 p 97.29 97.30 +0.02 2.65 2.00 Nov 21 p 97.29 97.30 +0.03 2.65 8.00 Nov 21 k 117.04 117.05 +0.02 2.64 1.75 Nov 21 p 97.02 97.03 +0.03 2.66 1.88 Nov 21 p 97.15 97.16 +0.03 2.65 2.00 Dec 21 p 97.25 97.26 +0.03 2.67 2.13 Dec 21 p 98.07 98.08 +0.04 2.66 .13 Jan 22 f 98.12 98.13 +0.04 .59 1.50 Jan 22 p 96.00 96.01 +0.03 2.68 1.88 Jan 22 p 97.09 97.10 +0.03 2.67 2.00 Feb 22 p 97.22 97.23 +0.03 2.67 1.75 Feb 22 p 96.25 96.26 +0.03 2.67 1.88 Feb 22 p 97.07 97.08 +0.03 2.67 1.75 Mar 22 p 96.22 96.23 +0.03 2.68 1.88 Mar 22 p 97.04 97.05 +0.03 2.68 ARCResources 54069 13.76 13.36 13.55 -.03 AZMiningInc 329801 6.17 6.15 6.17 +.01 AdvOil Gas 63805 4.18 4.07 4.13 +.02 AirCdaV VV 86385 21.54 21.07 21.32 +.07 AlamosGoldA 59496 7.79 7.47 7.77 +.28 AlgonquinPwr 85993 12.76 12.67 12.67 -.03 AlimntatnBSV 72086 57.48 55.31 55.46 -1.65 AltaGasLtd 70779 27.93 27.26 27.62 +.47 AphriaInc J 237808 12.08 11.57 11.57 -.30 AthabascaOil 165812 1.87 1.79 1.79 -.01 AuroraCannabi 393293 9.52 9.28 9.28 -.02 B2GoldCorpo 206997 3.42 3.36 3.38 -.03 BCE Inc 95329 53.78 53.20 53.67 +.43 BMO WgtBkInx 55255 29.16 28.92 29.04 +.02 BalmoralReso 62054 .19 .18 .19 -.01 BarrickGold 269621 17.80 17.42 17.79 +.52 BaytexEnergy 567438 4.52 4.28 4.28 -.09 BirchcliffEng 96799 4.96 4.73 4.73 -.09 Bk NS 226536 74.76 73.91 74.17 -.27 BkMontreal 94695 102.20 101.50 101.67 +.05 BlackberryLtd 164484 13.25 12.91 12.94 +.26 BombardirBSV 862942 5.23 5.02 5.07 -.13 BrookdALV 60699 53.63 52.25 52.57 -.76 CAE Inc 66510 27.55 27.25 27.52 +.21 CIBC 83209 114.91 114.00 114.49 +.13 CIFinancial 63647 23.97 23.13 23.31 -.32 CamecoCorp 76453 14.95 14.54 14.78 -.01 CanopyGrowth 389303 39.91 38.24 38.40 -.02 CardinalEngy 52961 5.60 5.46 5.46 -.07 CardinalResJ 54050 .50 .45 .48 +.03 CdnAptTrUn 119584 43.64 42.60 43.44 +.81 CdnEgySrvTc 61676 4.59 4.45 4.49 ... CdnNatRail 94016 108.50 105.26 105.79 -1.74 CdnNatRes 396518 48.04 46.63 46.84 -.61 CenovusEngy 286842 14.14 13.75 13.85 +.20 CenterraGld 62927 7.49 7.21 7.44 +.13 CopperMountai 79344 1.29 1.17 1.22 -.02 CorusEntBo 104495 5.10 4.82 4.82 -.14 CrescentPnt 346109 9.99 9.64 9.69 +.03 CrewEngy 58153 2.12 2.02 2.07 +.06 DHXMediaLtd 110174 2.77 2.67 2.70 -.03 DalradianJ 198856 1.46 1.44 1.46 +.01 DetourGoldo 103993 12.53 11.75 12.41 +.59 DollaramaInc 72892 51.37 50.35 50.60 -.36 DreamGloblUn 54112 14.43 14.23 14.41 +.05 EldoradoGld 112935 1.36 1.30 1.36 +.03 ElementFin 78080 6.29 6.11 6.11 -.07 EmpireANV 59091 26.50 25.85 26.26 -.13 EnCanaCorp 244824 17.55 16.78 17.25 +.08 EnbridgeInc 340418 46.76 46.09 46.39 -.61 EnbridgeIncme 90657 32.16 31.42 31.84 -.40 EnerplusCorp 76772 16.90 16.42 16.46 -.12 FirstMiningF 70549 .45 .43 .44 -.01 FirstQntumo 220729 19.76 18.18 18.25 -1.12 FissionUrnmo 122599 .72 .68 .69 +.02 Fortis Inc 67210 42.57 41.90 42.11 +.09 FortunaSilver 52926 7.78 7.50 7.70 +.22 FrstMajSvro 84555 10.66 10.05 10.54 +.51 GildanActive 54053 36.97 36.05 36.17 -.86 GoldcorpInc 186435 18.53 18.00 18.50 +.45 GreenOrganicD 85971 6.39 6.13 6.18 -.30 GrtPanthrJ 50431 1.51 1.38 1.49 -.04 H RRealUn 49680 20.31 20.05 20.26 +.14 HrznCrdOilBl 284105 12.64 11.82 12.27 -.04 HrznCrdOilBr 354861 4.43 4.14 4.28 +.02 HrznNatGsBr 59787 13.59 13.21 13.52 +.52 HrznNtGsBul 339616 3.90 3.79 3.81 -.16 HrznTSX60ET 59476 34.32 33.97 34.10 -.06 HudBayMnrls 134843 7.28 7.03 7.10 -.23HuskyEngy 81638 20.70 20.12 20.22 -.27 HydroOneLimi 85568 20.32 20.01 20.21 +.17 ISharesS P60 248284 24.40 24.14 24.22 -.06 IShrsCapEngy 80077 13.29 13.02 13.03 -.08 IShrsGlblGld 71023 12.22 11.96 12.16 +.20 IamgoldCorp 107180 7.98 7.69 7.92 +.26 ImperialOil 71216 43.93 42.91 43.35 -.35 InMedPharmace 54550 .84 .76 .82 +.06 InterPipeline 72704 24.99 24.59 24.76 +.12 IvanhoeAo 60405 2.79 2.72 2.76 +.06 KatangaMng 117155 .92 .88 .92 -.04 KeltExplo 77737 9.10 8.88 9.02 +.09 KinrossGold 247754 5.12 4.94 5.04 +.09 Kirklandlake 61049 28.68 27.73 28.18 +.34 LundinMng 262515 7.39 7.26 7.30 -.01 MEGEnergy 229664 11.33 10.69 10.72 -.24 MagnaInt l 103037 77.74 75.68 76.96 +.50 ManulifeFin 326793 23.85 23.48 23.67 +.05 MedReleafCorp 51065 28.47 27.20 27.66 +.67 MintoApartRE 276368 16.05 15.45 15.77 ... NatBkCan 78974 63.54 62.20 62.66 -.46 NemaskaLithiu 183288 .89 .83 .89 +.04 NeovascInc 138273 .06 .05 .05 -.01 NevsunReso 50793 4.57 4.37 4.40 -.17 New Gold 64590 2.77 2.72 2.77 +.03 NexGenEnergy 57059 2.59 2.46 2.51 +.08 NutrienLtd 86897 71.99 70.78 70.95 -.57 NuvistaEngy 59118 9.27 8.89 8.97 -.15 OceanaGoldCrp 82815 3.70 3.61 3.70 +.05 PembinaPipe 71769 45.98 45.22 45.38 -.15 PeytoExpl 82787 10.39 10.02 10.28 +.16 PotashRidgeJ 53600 .07 .06 .06 ... PowerCorpSV 62434 29.69 29.21 29.31 -.13 PrecisionDrl 110674 4.48 4.32 4.35 ... Prometico 55955 .54 .50 .51 -.01 QuebecorBSV 53676 27.51 26.90 27.45 +.53 RagingRiver 267028 5.87 5.56 5.56 -.14 RioCanRlUn 97615 24.89 24.08 24.60 +.45 RogersCommB 80891 63.00 61.92 62.19 -.25 RoxgoldInc J 143323 1.12 1.08 1.12 ... RoyalBank 176674 99.64 98.70 99.49 +.50 SemafoInc o 102928 3.99 3.80 3.97 +.16 SevenGenClA 151544 14.59 14.07 14.18 -.31 ShawCommBNV 75767 27.08 26.56 26.62 -.16 SherrittIntl 127742 1.18 1.14 1.15 +.04 SunLifeFin 99441 53.40 52.45 52.86 +.03 SuncorEngy 248916 54.50 52.90 53.30 -.20 SurgeEnergyo 54978 2.48 2.40 2.40 +.02 T D Bank 179306 76.55 75.66 76.14 +.05 TORCOil Gas 64836 7.73 7.47 7.55 +.21 TamarackVall 58462 4.70 4.59 4.67 +.06 TeckResLimit 171834 33.39 31.95 32.31 -1.18 Telus Corp 65112 47.00 46.36 46.43 -.27 TheHydropothe 86061 5.24 5.06 5.11 -.19 TheStarsGrou 73310 49.42 47.79 49.19 +1.51 TransCdaCorp 145396 57.24 56.70 56.83 -.05 TrevaliMngo 125808 .89 .83 .85 -.05 TricanWell 185401 3.01 2.86 2.86 -.13 TurquoiseHill 49830 3.76 3.69 3.76 +.04 ValeantPharma 69209 30.80 29.90 30.11 -.49 WesdomeGold 68430 3.26 3.09 3.26 +.19 WesternForst 64354 2.75 2.67 2.75 +.07 WestjetAir 58928 18.83 17.89 18.56 +.43 WheatonPrecio 272774 29.79 29.10 29.48 +.46 WhitecapReso 108270 9.18 8.93 8.95 +.04 YamanaGld 374765 4.10 3.82 4.08 +.25 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Apr 22 f 98.01 98.02 +0.04 .65 1.75 Apr 22 3p 96.19 96.20 +0.03 2.69 1.88 Apr 22 p 97.02 97.03 +0.04 2.69 1.75 May 22 p 96.18 96.19 +0.04 2.69 1.88 May 22 p 97.00 97.01 +0.04 2.69 1.88 May 22 p 96.17 96.18 +0.04 2.69 1.75 Jun 22 p 96.14 96.15 +0.04 2.70 2.13 Jun 22 p 97.27 97.28 +0.04 2.69 .13 Jul 22 f 98.13 98.14 +0.04 .52 1.88 Jul 22 p 96.27 96.28 +0.04 2.70 2.00 Jul 22 p 97.10 97.11 +0.04 2.70 1.63 Aug 22 p 95.26 95.27 +0.04 2.70 7.25 Aug 22 k 117.23 117.24 +0.03 2.67 1.63 Aug 22 p 95.25 95.26 +0.04 2.70 1.88 Aug 22 p 96.24 96.25 +0.04 2.70 1.75 Sep 22 p 96.06 96.07 +0.03 2.70 1.88 Sep 22 p 96.22 96.23 +0.04 2.70 1.75 Oct 22 p 96.20 96.21 +0.04 2.71 2.00 Oct 22 p 97.04 97.05 +0.04 2.71 1.63 Nov 22 p 95.18 95.19 +0.04 2.71 7.63 Nov 22 k 120.06 120.07 +0.04 2.69 2.00 Nov 22 p 97.02 97.03 +0.04 2.70 2.13 Dec 22 p 97.16 97.17 +0.04 2.72 .13 Jan 23 f 97.27 97.28 +0.04 .60 1.75 Jan 23 p 95.27 95.28 +0.04 2.72 2.38 Jan 23 p 98.17 98.18 +0.04 2.71 2.00 Feb 23 p 96.29 96.30 +0.04 2.71 7.13 Feb 23 k 119.01 119.02 +0.04 2.70 1.50 Feb 23 p 94.22 94.23 +0.04 2.72 2.63 Feb 23 p 99.20 99.21 +0.04 2.71 1.50 Mar 23 p 94.19 94.20 +0.04 2.72 2.50 Mar 23 p 99.01 99.02 +0.04 2.72 .63 Apr 23 f 99.30 99.31 +0.05 .64 1.63 Apr 23 p 95.02 95.03 +0.05 2.72 2.75 Apr 23 p 100.04 100.05 +0.05 2.72 1.75 May 23 p 95.18 95.19 +0.04 2.72 1.63 May 23 p 94.31 95.00 +0.04 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 14.07 -5.0 -7.4 +2.7/C IntrmDvrsMnA m MS 14.16 +.2 -.2 +1.3/B IntrmDvrsMnC m MS 14.15 +.1 -.6 +.5/E LgCpGrA m LG 51.65 +.1 +8.1 +14.2/B LgCpGrAdv LG 56.16 +.1 +8.2 +14.5/A LgCpGrC m LG 38.95 ... +7.7 +13.4/B LgCpGrI LG 55.87 +.1 +8.2 +14.6/A LgCpGrK b LG 52.54 +.1 +8.0 +14.2/B LtdDurHiIncAdv HY 10.14 -.1 +.2 +3.4/D MuniBdInfStr1 b MS 10.21 +.6 +1.1 +2.3/A MuniBdInfStr2 MS 10.22 +.8 +1.2 +2.4/A MuniBdInfStrA m MS 10.25 +.6 +1.0 +2.1/A MuniBdInfStrAdv MS 10.26 +.7 +1.2 +2.4/A MuniIncCAA m MF 11.05 +.3 ... +2.8/B MuniIncCAAdv MF 11.05 +.3 +.1 +3.0/B MuniIncIIArznA m SI 10.98 +.3 ... +3.2/A MuniIncIIMAA m MT 11.08 +.3 -.4 +2.4/B MuniIncIIMINA m SM 10.10 +.2 -.5 +2.4/B MuniIncIINJA m MJ 9.62 +.3 -.4 +3.4/B MuniIncIIOhioA m MO 9.84 +.4 -.2 +2.9/A MuniIncIIPEA m MP 10.34 +.1 -.2 +2.9/B MuniIncIIVIA m SI 10.98 +.3 -.2 +2.8/A MuniIncNYA m MN 9.81 +.2 -.4 +2.8/B MuniIncNYAdv MN 9.81 +.3 -.3 +3.0/A MuniIncNYC m MN 9.80 +.2 -.8 +2.0/C MuniIncNtnA m MI 10.13 +.1 -.4 +3.1/A MuniIncNtnAdv MI 10.13 +.2 -.3 +3.3/A MuniIncNtnC m MI 10.12 +.2 -.8 +2.3/C ReltvValA m LV 5.79 -.2 -.7 +9.5/A ReltvValAdv LV 5.84 -.2 -.7 +9.8/A ReltvValC m LV 5.76 -.3 -1.2 +8.7/B SelUSEqAdv LB 17.13 -.8 +2.2 +10.9/B SelUSLSA m LO 12.86 -.4 +2.0 +5.7/B SelUSLSAdv LO 13.06 -.4 +2.1 +6.0/A SelUSLSC m LO 12.31 -.4 +1.7 +5.0/B ShortDurPlus CS 11.57 +.1 +.2 +.5/D SmCpGrA m SG 60.97 +2.2 +18.3 +15.1/A SmCpGrI SG 66.05 +2.2 +18.4 +15.4/A SstnlGlbThtcA m WS 116.62 -2.6 -.6 +9.7/A SstnlGlbThtcAdv WS 123.51 -2.6 -.5 +10.0/A SustIntlThtcA m FG 18.48 -4.5 -5.3 +3.3/E TxMgAlMktIncA m CA 12.57 +.9 -.9 +3.3/E TxMgWtAprStrAdv WS 16.15 -2.1 -.2 +7.0/C TxMgdIntl FB 17.67 -3.7 -4.2 +4.6/B AAMInsgtSelIncI d TW 9.78 -.1 -2.8 +3.3/BABAllMktRlRet1 b IH 8.89 -1.8 +.5 +2.3/E AllMktTRA m MA 14.62 -1.3 -1.4 +3.5/E AllMktTRAdv MA 14.72 -1.3 -1.3 +3.7/E AllMktTRC m MA 14.50 -1.4 -1.8 +2.7/E BdInStrat1 b IP 10.61 +.9 +.5 +2.5/A BdInStrat2 IP 10.61 +1.1 +.6 +2.6/A CncntrGrAdv LG 35.79 -2.2 +5.0 +9.8/E CnsrvWlthStratA m CA 12.03 -.8 -.9 +2.8 CorOppsA m LG 20.73 +.1 +2.3 +11.4/D DiscvGrA m MG 12.48 -.6 +14.9 +13.3/A DiscvGrAdv MG 13.33 -.6 +15.1 +13.6/A DiscvValA m SV 23.33 -.7 +2.4 +9.8/B DiscvValAdv SV 23.90 -.7 +2.6 +10.1/B DiscvValC m SV 20.52 -.8 +2.0 +9.0/C DiscvValI SV 23.18 -.7 +2.5 +10.1/B DiscvValR b SV 22.63 -.7 +2.2 +9.4/C DiscvValZ SV 23.16 -.7 +2.6 +10.2/B DiversMunicipal MS 14.15 +.3 -.1 +1.6/A EmMkts EM 29.65 -7.8 -8.9 +3.7/D EqIncA m LV 28.29 -1.0 -1.2 +7.4/D EqIncAdv LV 28.57 -.9 -1.1 +7.7/C EqIncC m LV 27.92 -1.0 -1.6 +6.6/D GlbBdA m IB 8.25 +.3 -.7 +2.9/B GlbBdAdv IB 8.24 +.3 -.5 +3.2/B GlbBdC m IB 8.27 +.3 -1.2 +2.1/C GlbBdI IB 8.24 +.3 -.5 +3.2/B GlbBdR b IB 8.24 +.3 -.9 +2.5/C GlbRkAllcA m TV 16.21 -1.8 -1.3 +4.2/C GlbRlEstInvmA m GR 14.57 +1.2 +1.2 +5.8/B GlbRlEstInvmIII GR 11.08 +1.1 +1.6 +6.5/A GrA m LG 80.96 +.4 +10.4 +15.1/A HiIncA m HY 8.36 -.3 -2.1 +4.7/B HiIncAdv HY 8.37 -.3 -2.0 +5.0/A HiIncC m HY 8.46 -.3 -2.6 +3.9/C HiIncI HY 8.37 -.3 -2.1 +5.0/A HiIncK b HY 8.36 -.3 -2.1 +4.7/B HiIncR b HY 8.36 -.2 -2.3 +4.3/B HiIncZ HY 8.37 -.3 -1.9 +5.1/A IntermBdA m CI 10.85 +.3 -1.1 +2.2/B IntermBdAdv CI 10.85 +.2 -1.0 +2.4/A IntermCAMuniA m SS 14.08 +.2 +.1 +1.4/B IntermNYMuniA m SS 13.79 +.2 -.1 +1.5/B Intl FB 17.68 -3.6 -4.1 +4.7/B IntlValA m FV 13.75 -5.0 -7.5 +2.5/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, July 4, 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 70

ValA m LV 15.65 ... -3.0 +4.0/E ValAdv LV 15.67 ... -3.0 +4.2/E WlthApprStrA m WS 16.28 -2.1 -.4 +6.4/D WlthApprStrAdv WS 16.24 -2.2 -.3 +6.6/CAC AlternativesMktNetrlValInv NE 10.26 +2.0 -2.0 +1.1/CAIGActvAllcA f MA 17.58 -.8 -.1 +5.7/C FlexCrdtA m HY 3.37 -.2 +.8 +3.7/C FocedDivStrB m LV 17.67 +2.6 -4.0 +8.3/C FocedDivStrC m LV 17.66 +2.6 -4.0 +8.3/C IntlDivStrA m FV 8.58 -3.9 -9.0 -1.2/E MltAstAllcA f MA 18.29 -1.1 -.4 +5.6/C SrFltngRtA m BL 8.07 ... +1.7 +3.8/C SrFltngRtC m BL 8.06 ... +1.4 +3.4/C StrBdA m MU 3.31 -.3 -2.9 +2.3/D StrValA m LV 30.70 -1.0 -2.7 +6.7/D USGvtSecA m GI 8.92 +.2 -.9 -.5/EALPSRdRcksLtdPrEI d SW 7.20 -1.0 -1.0 +7.8/C RdRcksLtdPrEInv m SW 7.08 -1.0 -1.0 +7.6/D WMCRsrchValInv b LB 8.89 -.7 -1.2 +6.1/EAMGCHEqPtnrsBalN b MA 17.46 -.4 +3.0 +7.2/A FQGlbRkBalZ TV 15.67 -.8 -2.1 +6.3/A FQTxMgdUSEqI LB 32.12 -.4 +6.3 +9.5/C GWKCorBdI CI 9.82 +.2 -2.1 +1.6/D GWKMnBdI MI 11.44 +.1 -1.0 +2.3/C GWKMnEnhYiI HM 9.85 +.5 -.1 +5.0/B GWKSmCpCorI SG 30.05 +1.1 +5.7 +12.2/B MgrsAmIntrGvS GI 10.37 +.2 -1.5 +.8/B MgrsAmShrtDrGvS UB 9.44 ... +.5 +.5/E MgrsBrAdvsMCGrN MG 12.00 +1.3 +1.7 +4.7/E MgrsBrBlueS LG 51.25 +.3 +7.1 +11.8/C MgrsBrwineS MG 50.27 +.2 +7.8 +9.6/C MgrsCaEmergCoI SG 66.41 +2.6 +13.7 +19.2/A MgrsCaMidCpN b MG 30.73 -1.8 +1.6 +8.7/D MgrsCeRlEsttS SR 10.43 +3.6 +1.2 +7.5/B MgrsDblCrPlsBdI CI 10.37 +.1 -1.2 +2.3 MgrsDblCrPlsBdN b CI 10.37 ... -1.3 +2.1 MgrsEmergOppsS SG 52.95 +2.5 +15.3 +13.8/A MgrsFrpntMdCpI MV 42.16 -.5 -3.7 +6.6/D MgrsFrpntMdCpN b MV 41.05 -.6 -3.8 +6.3/D MgrsLmsSylsBdS CI 26.11 +.1 -1.7 +2.9/A MgrsMntCldGrI LG 20.45 -.4 +3.8 +8.3/E MgrsMntCldGrN b LG 20.36 -.4 +3.7 +8.1/E MgrsSkylnSpcEqS d SB 45.11 +.3 +2.6 +6.8/E MgrsSpecialEqS SG 137.35 +1.4 +15.0 +12.9/B RRDivAllCpVlI LV 12.36 -.3 -.8 +8.4/B RRDivAllCpVlN b LV 12.37 -.3 -.9 +8.1/C RRSmCpValI SB 13.91 +1.7 +5.3 +12.3/A SthrnSnSmCpN m SB 25.70 +2.5 -1.4 +3.7/E SystMidCpValI MV 15.62 -2.1 -.3 +8.5/B TmsSqMidCpGrI MG 20.00 +.2 +6.0 +9.8/C TmsSqMidCpGrS MG 19.48 +.2 +5.9 +9.6/C TmsSqSmCpGrI SG 19.49 +1.4 +12.5 +11.2/C TmsSqSmCpGrS SG 19.00 +1.4 +12.4 +11.0/C TrilogyEMktsEqZ d EM 9.47 -5.7 -7.9 +7.5/A YackFocI d LB 21.75 +3.8 +3.1 +11.4/A YackFocN d LB 21.77 +3.8 +3.0 +11.2/A YacktmanI d LV 23.44 +3.2 +2.6 +10.1/AAQRDiversArbtrgI NE 9.45 +1.6 +3.5 +4.0 DiversArbtrgN b NE 9.45 +1.6 +3.4 +3.7 IntlEqI FB 10.36 -5.2 -5.6 +5.4 IntlMomStyleI FG 15.46 -4.2 -1.6 +3.9 LgCpMomStyleI LG 22.96 -1.0 +7.2 +11.4 LgCpMomStyleN b LG 22.94 -1.0 +7.0 +11.1 MgdFtsStratI FF 8.70 +.6 -5.1 -4.2 MgdFtsStratN b FF 8.57 +.6 -5.2 -4.4 MltStratAltI AM 8.25 -3.6 -8.5 +.5 MltStratAltN b AM 8.20 -3.7 -8.7 +.2 RkBalCmdtsStrI BB 6.45 -8.9 -6.5 +2.1 RkParityI TV 9.60 -1.9 -2.5 +4.3 RkParityIIMVI TV 9.22 -1.3 -.5 +3.4 SmCpMomStyleI SG 26.09 +.3 +10.9 +10.7AberdeenGlbHiIncA b HY 8.86 -.3 -1.2 +2.2/E GlbHiIncI HY 8.29 -.3 -1.0 +2.3/E IntlSmCpA m FR 30.74 -2.4 -2.4 +7.8/C SelIntlEqA b FB 25.85 -2.5 -5.8 +3.8/C TotalRetBdA b CI 12.79 +.1 -1.9 +2.0/B TotalRetBdI CI 12.60 +.1 -1.7 +2.3/BAbsolute StrategiesInstl AM 8.20 -.4 -.8 -2.5/DAcadianEmMktsInv d EM 19.92 -7.7 -11.0 +3.9/DAccessCptCmntyInvmIns GI 8.70 +.2 -1.6 +.8/CAdvisorOneCLSGlbDiversEqN WS 18.17 -3.3 -2.3 +6.6/CAdvisory ResearchMLPEngyIncA m LP 8.38 -.9 -1.2 -6.4/C MLPEngyIncC m LP 8.40 -.9 -1.5 -7.1/D MLPEngyIncI d LP 8.23 -.8 -1.2 -6.2/B MLPEngyInfrasI d LP 8.02 -.7 -1.2 -7.3/DAegisVal SV 20.72 -1.0 +5.4 +16.5/AAkreFocInstl d LG 35.78 +.8 +8.3 +14.4/A FocRetail m LG 35.05 +.7 +8.1 +14.1/BAl FrankInv m LV 24.73 -1.4 -.2 +8.1/CAlgerCptlApprecA m LG 26.98 -.9 +9.4 +12.5/C CptlApprecC m LG 21.35 -1.0 +9.0 +11.6/C CptlApprecI2 LG 90.56 -.9 +9.6 +12.6/C CptlApprecInsI LG 35.48 -1.0 +9.4 +12.6/C GrIncA m LB 40.22 -.8 -.2 +9.5/C IntlGrA m FG 16.59 -4.4 -2.9 +2.4 LgCpGrI2 LG 70.81 -.3 +15.0 +11.1/D MidCpGrA m MG 14.89 +.1 +9.0 +8.9 MidCpGrI2 MG 27.21 +.1 +8.8 +9.0/C MidCpGrInstlI MG 31.89 +.1 +8.7 +9.1/C SmCpGrA m SG 9.89 +2.0 +17.2 +12.7 SmCpGrI2 SG 28.32 +1.9 +17.1 +13.1 SmCpGrInstlI SG 23.56 +2.0 +16.3 +13.0/B SpectraA m LG 22.61 -.1 +10.8 +13.0AllianzGIFocedGrA m LG 56.65 -1.5 +7.2 +13.3/B FocedGrC m LG 39.28 -1.5 +6.8 +12.4/C GlbSmCpA m SW 51.13 -2.6 +2.1 +7.2/D HlthSciA m SH 33.47 +1.2 +5.4 +2.3/C NFJDivValA m LV 14.73 -2.6 -1.8 +6.7/D NFJDivValC m LV 14.88 -2.7 -2.2 +5.9/E NFJDivValInstl LV 14.84 -2.5 -1.6 +7.1/D NFJIntlValA m FV 18.28 -4.9 -6.4 -3.2/E NFJLgCapValA m LV 26.10 -2.3 -2.1 +8.4/B NFJMidCapValA m MV 30.00 -1.9 -4.2 +10.1/A NFJMidCapValC m MV 24.58 -1.9 -4.5 +9.2/B NFJMidCapValIns MV 32.09 -1.8 -4.0 +10.5/A NFJSmCpValA m SV 21.82 -.4 +.7 +7.2/D NFJSmCpValAdmin b SV 21.75 -.4 +.7 +7.4/D NFJSmCpValC m SV 19.39 -.5 +.3 +6.4/E NFJSmCpValInstl SV 24.46 -.3 +.9 +7.6/D TechA m ST 71.65 -2.0 +17.0 +21.4/B TechC m ST 55.35 -2.0 +16.6 +20.5/C TechInstl ST 80.46 -1.9 +17.2 +21.8/BAlpineDynDivInstl WS 4.02 -2.2 -1.2 +6.8/C IntlRlEsttEqIns GR 22.66 -3.2 -5.8 +3.6/D RltyIncGrIns SR 22.17 +3.1 -1.1 +7.4/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 36.15 -1.6 +3.4 +12.5/C MutIncInv b LB 48.77 -1.4 -4.1 +7.4/EAmerican BeaconBrdGwyLgCpVlIns LV 28.29 -2.4 -1.0 +8.5/B BrdgwyLgCpGrIns LG 32.12 -2.4 +7.5 +12.3/C IntlEqInstl FV 20.05 -2.8 -4.0 +3.2/C IntlEqInv FV 19.86 -2.8 -4.2 +2.8/C LgCpValAdv b LV 26.52 -.3 -.8 +7.1/D LgCpValInstl LV 28.99 -.3 -.5 +7.6/C LgCpValInv LV 26.89 -.3 -.7 +7.3/D MidCpValInv MV 17.00 +.2 -3.3 +7.3/C SmCpValAdv b SV 27.34 +.6 +4.8 +9.6/C SmCpValInstl SV 28.81 +.6 +5.1 +10.2/B SmCpValInv SV 27.71 +.6 +4.9 +9.8/B StphnsSmCpGrInv SG 21.19 +1.2 +19.2 +12.4/BAmerican CenturyAdpteEqInv LB 12.37 +.9 +5.2 +10.9/B AdpteSmCpInv MB 21.46 +.5 +3.2 +8.6/B AllCpGrInv LG 35.45 -.3 +7.3 +11.4/D BalI MA 18.94 -1.2 +1.3 +6.5/B BalInv MA 18.93 -1.3 +1.2 +6.3/B CAHYMuniA m MC 10.54 +.5 +.3 +4.4/A CAHYMuniI MC 10.53 +.5 +.5 +4.9/A CAHYMuniInv MC 10.54 +.6 +.4 +4.7/A CAInTFBdBdI MF 11.71 +.2 -.2 +2.5/C CAInTFBdBdInv MF 11.71 +.3 -.3 +2.3/C CorEqPlusInv LB 15.59 -2.6 +1.8 +8.6/D CorPlusInv CI 10.44 +.1 -1.9 +2.1/B CptlValInv LV 8.59 -.8 -1.9 +6.4/D DiscpGrInv LG 24.00 -1.3 +5.3 +11.7/C DiversBdA m CI 10.41 +.1 -2.3 +1.2/E DiversBdI CI 10.41 +.2 -2.0 +1.6/C DiversBdInv CI 10.41 +.2 -2.1 +1.4/D EmMktsA m EM 10.80 -7.3 -8.6 +6.6/A EmMktsI EM 11.49 -7.3 -8.4 +7.1/A EmMktsInv EM 11.20 -7.3 -8.5 +6.8/A EqGrA m LB 33.25 -2.3 +3.0 +9.3/C EqGrI LB 33.32 -2.2 +3.2 +9.8/C EqGrInv LB 33.29 -2.3 +3.2 +9.6/C EqIncA m LV 8.69 -.7 -1.7 +10.4/A EqIncC m LV 8.69 -.8 -2.0 +9.6/A EqIncI LV 8.70 -.7 -1.5 +10.9/A EqIncInv LV 8.70 -.6 -1.5 +10.7/A EqIncR b LV 8.66 -.7 -1.8 +10.1/A EqIncR6 LV 8.71 -.7 -1.4 +11.1/A GlbGoldInv SP 8.61 +.7 -1.5 +10.3/A GlbGrInv WS 12.74 -1.5 +4.6 +8.8/B GlbRlEsttInv GR 11.78 -1.0 -.8 +4.6/D GovtBdA m GI 10.70 +.4 -1.1 +.7/C GovtBdInv GI 10.70 +.4 -1.0 +.9/B GovtBdR5 GI 10.70 +.4 -.9 +1.1/A GrA m LG 34.25 -.5 +7.6 +13.3/B GrI LG 35.99 -.4 +7.8 +13.8/B GrInv LG 35.36 -.5 +7.7 +13.6/B GrR b LG 33.47 -.5 +7.4 +13.0/B GrR6 LG 35.98 -.4 +7.9 +14.0/B HYInv HY 5.54 +.1 -.5 +3.7/C HYMuniI HM 9.66 +.5 +1.5 +5.4/B HYMuniInv HM 9.66 +.5 +1.4 +5.2/B HeritageA m MG 21.77 -.9 +4.6 +7.3/E HeritageC m MG 17.50 -1.0 +4.2 +6.4/E HeritageI MG 25.03 -.8 +4.9 +7.7/D HeritageInv MG 23.55 -.8 +4.8 +7.5/D IncandGrA m LV 39.47 -2.1 +1.3 +9.6/A IncandGrI LV 39.58 -2.1 +1.5 +10.1/A IncandGrInv LV 39.53 -2.1 +1.4 +9.9/A InAdjBdA m IP 11.40 +.9 -.4 +1.5/C InAdjBdInv IP 11.43 +1.0 -.3 +1.8/B InAdjBdR5 IP 11.41 +.9 -.2 +2.0/A IntTrmTxFrBdI MI 11.18 +.3 -.1 +2.5/B IntTrmTxFrBdInv MI 11.17 +.2 -.2 +2.3/C IntlBdInv IB 12.86 -.6 -2.4 +2.5/C IntlDiscvInv FR 16.72 -5.4 -1.7 +7.5/D IntlGrA m FG 13.40 -3.5 +.5 +5.2/C IntlGrI FG 13.21 -3.5 +.8 +5.7/C IntlGrInv FG 13.29 -3.6 +.7 +5.5/C IntlOppsInv FR 11.18 -3.6 +.3 +10.5/A InvFcddynGrInv LG 25.83 +1.1 +16.8 +15.3/A InvGinnieMaeInv GI 10.20 +.2 -.9 +.7/C InvGinnieMaeR5 GI 10.20 +.3 -.8 +.9/B InvOC2020A m TE 12.53 -.6 +.2 +4.5/D InvOC2020I TE 12.56 -.6 +.4 +5.0/C InvOC2020Inv TE 12.55 -.6 +.2 +4.8/C InvOC2020R b TE 12.52 -.6 ... +4.3/D InvOC2025A m TG 14.87 -.8 +.1 +4.9/D InvOC2025I TG 14.90 -.8 +.3 +5.4/D InvOC2025Inv TG 14.89 -.8 +.3 +5.2/D InvOC2025R b TG 14.85 -.8 ... +4.6/E InvOC2030A m TH 12.99 -1.0 +.2 +5.2/E InvOC2030I TH 13.03 -.9 +.4 +5.7/D InvOC2030Inv TH 13.03 -.9 +.3 +5.5/D InvOC2030R b TH 12.98 -1.1 ... +5.0/E InvOC2035A m TI 16.27 -1.2 +.4 +5.6/E InvOC2035I TI 16.32 -1.1 +.6 +6.1/E InvOC2035Inv TI 16.29 -1.2 +.5 +5.9/E InvOC2035R b TI 16.26 -1.2 +.2 +5.4/E InvOC2040A m TJ 13.76 -1.3 +.6 +6.1/E InvOC2040I TJ 13.79 -1.2 +.8 +6.6/D InvOC2040Inv TJ 13.78 -1.3 +.7 +6.4/E InvOC2040R b TJ 13.74 -1.3 +.4 +5.8/E InvOC2045A m TK 17.29 -1.4 +.6 +6.6/E InvOC2045I TK 17.34 -1.4 +.9 +7.0/E InvOC2045Inv TK 17.31 -1.5 +.8 +6.8/E InvOC2045R b TK 17.28 -1.5 +.5 +6.3/E InvOC2050A m TN 14.11 -1.6 +.7 +6.9/D InvOC2050I TN 14.15 -1.6 +.9 +7.4/D InvOC2050Inv TN 14.13 -1.6 +.8 +7.2/D InvOC2050R b TN 14.10 -1.7 +.6 +6.6/E InvOC2055A m TL 15.11 -1.8 +.7 +7.0/E InvOC2055Inv TL 15.14 -1.7 +.8 +7.3/D InvOC:AgrInv AL 17.03 -1.7 +.7 +7.0/C InvOC:CnsrvInv CA 13.69 -.7 +.1 +4.8/B InvOCInRetA m RI 13.26 -.7 +.1 +4.3/A InvOCInRetI RI 13.26 -.6 +.4 +4.8/A InvOCInRetInv RI 13.26 -.6 +.3 +4.6/A InvOCInRetR b RI 13.25 -.6 +.1 +4.1/A InvOCModInv MA 15.78 -1.4 +.3 +5.9/C InvOCVryAgrInv XM 18.53 -2.1 +1.3 +8.2/B InvOCVryCsrvInv XY 11.94 ... -.2 +3.6/B LgCoValInv LV 9.96 -.9 -1.6 +6.2/E MidCpValA m MV 17.28 -.6 -.9 +9.5/A MidCpValC m MV 17.10 -.7 -1.2 +8.7/B MidCpValI MV 17.32 -.6 -.7 +10.0/A MidCpValInv MV 17.31 -.6 -.8 +9.8/A MidCpValR b MV 17.23 -.7 -1.0 +9.2/B MidCpValR6 MV 17.32 -.6 -.6 +10.2/A NTCoreEqPlusG LB 16.87 -2.4 +2.5 +9.1/D NTDiversBdG CI 10.39 +.2 -1.9 +1.7/C NTEmMktsG EM 12.27 -7.3 -8.0 +7.7/A NTEqGrG LB 14.00 -2.2 +3.5 +9.8/C NTGrG LG 18.76 -.3 +8.4 +14.1/B NTHeritageG MG 14.71 -.8 +5.3 +8.0/D NTIntlGrG FG 12.39 -3.5 +1.8 +6.1/B NTLgCoValG LV 11.29 -.8 -1.2 +6.2/E NTMidCpValG MV 13.40 -.5 -.3 +10.3/A NTSmCoG SB 10.25 -.7 +6.4 +8.8/D RlEsttA m SR 27.70 +2.7 -.1 +5.7/D RlEsttI SR 27.80 +2.8 +.1 +6.2/C RlEsttInv SR 27.73 +2.7 ... +6.0/D SelI LG 75.74 -.3 +6.4 +13.3/B SelInv LG 74.50 -.3 +6.3 +13.0/B ShrtDurInv CS 10.10 ... +.3 +1.2/C ShrtTrmGovtInv GS 9.43 +.1 ... +.1/D ShtDrInfPrBdInv IP 10.16 +.4 +.8 +1.0/D ShtDrInfPrBdR5 IP 10.23 +.4 +.9 +1.2/D SmCoInv SB 16.33 -.7 +6.1 +8.3/D SmCpGrA m SG 18.86 +1.6 +13.3 +11.1/C SmCpGrI SG 19.92 +1.6 +13.6 +11.6/C SmCpGrInv SG 19.49 +1.6 +13.4 +11.4/C SmCpValA m SV 9.02 +1.8 +4.5 +10.4/B SmCpValI SV 9.20 +1.9 +4.8 +10.9/A SmCpValInv SV 9.11 +1.8 +4.6 +10.7/B StrAlAgrsA m AL 8.42 -1.8 +.5 +6.6/C StrAlAgrsC m AL 8.22 -1.7 +.2 +5.8/D StrAlAgrsI AL 8.32 -1.7 +.8 +7.1/B StrAlAgrsInv AL 8.36 -1.8 +.6 +6.9/C StrAlCnsrvA m CA 5.75 -.6 +.1 +4.3/C StrAlCnsrvInv CA 5.75 -.6 ... +4.5/C StrAlModA m MA 6.86 -1.3 +.2 +5.5/C StrAlModC m MA 6.77 -1.5 -.3 +4.7/D StrAlModI MA 6.88 -1.3 +.5 +6.0/C StrAlModInv MA 6.88 -1.2 +.4 +5.8/C SustEqA m LB 27.98 -1.8 +1.0 +10.1/C SustEqInv LB 28.06 -1.8 +1.2 +10.4/B UltraA m LG 45.86 -.2 +10.2 +14.5/A UltraI LG 49.51 -.2 +10.4 +15.0/A UltraInv LG 47.90 -.2 +10.3 +14.8/A UtlsInv SU 17.02 +4.1 +.6 +8.0/C ValA m LV 8.83 -.9 -.6 +7.4/C ValI LV 8.86 -.8 -.3 +7.9/C ValInv LV 8.84 -.8 -.4 +7.7/C ValR b LV 8.84 -.8 -.6 +7.2/D ZeroCoup2020Inv GI 103.11 +.1 -.5 +.8/B ZeroCoup2025Inv GL 97.34 +.9 -2.0 +1.8/EAmerican Funds2010TgtDtRtrA m TA 10.83 -.3 -.7 +4.8/A 2015TgtDtRtrA m TD 11.53 -.3 -.5 +5.1/B 2020TgtDtRtrA m TE 12.56 -.4 ... +5.7/A 2025TgtDtRtrA m TG 13.50 -.6 +.4 +6.6/A 2030TgtDtRtrA m TH 14.54 -.9 +.8 +7.5/A 2035TgtDtRtrA m TI 15.06 -1.1 +1.5 +8.6/A 2040TgtDtRtrA m TJ 15.45 -1.2 +1.6 +8.9/A 2045TgtDtRtrA m TK 15.71 -1.2 +1.8 +9.1/A 2050TgtDtRtrA m TN 15.39 -1.2 +1.9 +9.2/A AMCpA m LG 33.17 -.4 +8.0 +11.5/D AmrcnBalA m MA 27.12 +.1 +.8 +8.4/A AmrcnHiIncA m HY 10.12 +.5 +.5 +4.2/B AmrcnMutA m LV 40.61 ... +.5 +9.6/A BdfAmrcA m CI 12.56 +.4 -1.5 +1.6/C CptWldGrIncA m WS 50.43 -2.6 -.3 +7.8/C CptlIncBldrA m IH 59.87 -.6 -3.1 +4.5/B CptlWldBdA m IB 19.47 -.3 -1.6 +2.2/C EuroPacGrA m FG 52.93 -4.2 -3.1 +5.5/C FdmtlInvsA m LB 62.38 -.7 +1.6 +12.1/A GlbBalA m IH 31.88 -1.2 -.7 +5.0/B GrfAmrcA m LG 53.78 ... +8.6 +14.1/B HiIncMuniBdA m HM 15.79 +.4 +.7 +4.9/B IncAmrcA m AL 22.66 -.9 -1.6 +6.6/C IntlGrIncA m FB 32.93 -3.7 -4.4 +3.2/D IntrmBdfAmrA m CS 13.12 +.2 -.7 +.5/D InvCAmrcA m LB 40.25 -.2 +1.8 +10.8/B LtdTrmTEBdA m MS 15.51 +.2 +.1 +1.3/A MortgA m GI 9.84 +.3 -1.1 +1.1/A NewWldA m EM 64.38 -4.4 -3.8 +6.5/B NwPrspctvA m WS 44.76 -1.8 +3.7 +10.6/A STBdAmrcA m CS 9.81 +.2 -.1 +.5/D ShrtTrmTEBdA m MS 10.03 +.2 +.3 +.8/D SmCpWldA m SW 58.21 -1.2 +4.3 +8.7/C TheNewEcoA m LG 48.21 -2.5 +8.0 +12.2/C TxExBdA m MI 12.82 +.2 -.3 +2.9/B TxExmptFdofCAA m MC 17.46 +.3 -.2 +3.0/C TxExofNewYorkA m MY 10.63 +.2 -.5 +2.6/C USGovtSecA m GI 13.38 +.3 -1.2 +.7/C WAMtInvsA m LV 44.28 -.9 +1.0 +11.3/AAmerican IndependancKansasTxExBdIns SI 10.68 +.1 -.2 +1.8/C USInProtInstl IP 10.58 +1.0 +.2 +1.8/BAncoraThlnSmlMdI d SB 16.29 -1.2 +4.8 +9.5/CAngel OakMltStratIncAs m MU 11.21 +.1 +1.7 +3.3 MltStratIncIns MU 11.19 +.1 +1.9 +3.6AquilaCHTFKTA m SI 10.47 +.1 -.5 +1.8/C HawaiianTxFrA m SI 11.14 +.3 -.3 +1.3/D NATFIncA m SI 10.55 +.1 -.6 +2.4/A TxFrForUtahA m SI 10.18 +.1 -.6 +2.1/B TxFrofArizonaA m SI 10.46 +.1 -.5 +2.0/B TxFrofColoradoA m SI 10.31 +.3 -.5 +1.5/D TxFrofOregonA m SI 10.80 +.2 -.7 +1.4/DArbitrageInstl NE 13.07 +.3 -.1 +2.2/B R b NE 12.69 +.3 -.2 +2.0/BArielApprecInv b MV 48.01 +.4 +.3 +5.7/D Inv b MV 72.36 +2.6 +3.4 +8.6/BAristotleSaulGlbOppsI d IH 13.32 -1.2 +.2 +7.9/AArtisanEmMktsInv EM 15.38 -6.4 -8.4 +9.1 GlbOppsInstl WS 26.85 -2.0 +3.3 +11.6/A GlbOppsInv WS 26.55 -2.1 +3.2 +11.3/A GlbValueInv WS 17.55 -2.6 -3.4 +7.1 IntlInstl FG 32.56 -2.7 -2.8 +2.3/E IntlInv FG 32.37 -2.7 -2.9 +2.0/E IntlSmCpInv FR 22.96 -2.2 -.6 +4.5/E IntlValueInstl FB 36.42 -2.6 -6.0 +4.9/A IntlValueInv FB 36.27 -2.6 -6.1 +4.7/B MidCpInstl MG 44.76 -1.2 +7.9 +7.8/D MidCpInv MG 41.06 -1.3 +7.7 +7.6/D MidCpValueInv MV 23.01 +.5 +1.2 +7.7/C SmCpInvs SG 35.61 -.9 +16.6 +12.6/B ValInstl LV 14.41 -.1 -.8 +10.0/A ValInv LV 14.44 -.1 -.8 +9.8/AAshmoreEmMktsLcCyBdIns XP 6.97 -3.6 -8.2 +1.9 EmMktsTtlRetIns EB 7.54 -2.2 -6.9 +4.6AuxierFocInv d LV 22.26 +.6 -.3 +7.5/CAve MariaMariaWldEq WS 14.98 -1.4 -.7 +6.1/D Value MB 21.69 -.4 +3.9 +6.2/DBBHCorelN d LB 20.41 +1.3 -2.2 +7.3/E LtdDurN UB 10.16 +.2 +1.0 +1.8/ABMODivIncI LV 14.35 -1.4 +1.3 +11.5/A IntermTxFrI MI 11.14 +.2 +.1 +2.7/B IntermTxFrY MI 11.14 +.2 -.1 +2.4/B LgCpGrI LG 19.22 -.7 +6.2 +14.3/B LgCpGrY LG 19.04 -.6 +6.1 +14.0/B LgCpValI LV 15.64 -1.0 -2.7 +7.6/C LowVolEqI LV 14.86 +1.1 +1.4 +7.8/C MidCpGrI MG 17.14 -1.4 +6.4 +7.3/E MidCpValI MV 12.16 -.9 -2.3 +6.9/C ShrtTrmIncAdvI CS 9.28 +.1 +.3 +1.4/B ShrtTxFrI MS 10.15 +.3 +.7 +1.3/B SmCpGrI SG 20.69 +1.0 +11.0 +7.3/E StratIncY MU 9.06 +.1 -1.8 +2.5/D TCHCorPlusBdI CI 11.37 +.2 -1.6 +2.7/A TCHCorPlusBdY CI 11.38 +.2 -1.7 +2.5/A TCHCorpIncI TW 12.69 ... -2.2 +4.2/A TCHCorpIncY TW 12.71 +.1 -2.1 +4.1/A UltraShrtTxFrI MS 10.07 +.2 +.8 +1.0/CBNY MellonAsstAllcM MA 12.67 -1.2 +1.0 +6.3/B BdM CI 12.32 +.3 -1.6 +1.8/C EmMktsM EM 10.90 -7.2 -9.0 +6.0/B IncStkM LV 9.23 -1.7 -.4 +9.7/A IntermBdM CS 12.24 +.2 -.7 +1.1/C IntlApprecM FB 13.87 -2.4 -3.9 +3.5/C IntlM FB 13.34 -3.1 -3.6 +4.5/B LgCpStkM LB 6.13 -1.7 +1.8 +9.5/C MAIntrmMnBdM MT 12.42 +.2 -.3 +2.0/C MdCpMltStratM MG 18.18 -.8 +5.0 +9.3/C NYIntrmTEBdM MN 10.92 +.2 -.3 +2.3/B NtnIntrmMnBdM MI 13.31 +.2 -.2 +2.3/C NtnSTMnBdM MS 12.70 +.3 +.5 +.7/D PEIntrmMnBdM MP 11.95 +.2 ... +2.2/D STUSGovtSecM GS 11.51 +.1 -.1 +.1/D SmCpMltStratM SG 22.12 +1.2 +10.3 +11.3/CBairdAggrgateBdInstl CI 10.54 +.2 -1.8 +2.2/B CorPlusBdInstl CI 10.88 +.2 -1.7 +2.6/A IntermBdInstl CI 10.76 +.1 -1.2 +1.5/D QlInTrmMnBdIns MI 11.37 +.3 -.2 +1.5/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 78.37 +.9 +11.2 +12.8/A AsstRetail b MG 75.69 +.9 +11.0 +12.5/A DiscvInstl SG 21.34 +3.3 +16.6 +16.6/A DiscvRetail b SG 21.13 +3.3 +16.5 +16.3/A EmMktsInstl EM 13.99 -6.0 -9.0 +5.6/B EmMktsRetail b EM 13.93 -6.1 -9.1 +5.4/C FifthAvenuGrIns LG 29.66 -1.2 +14.5 +15.6/A FifthAvenuGrRtl b LG 29.12 -1.2 +14.3 +15.3/A FocedGrInstl MG 17.71 +2.2 +13.1 +9.5/C GrInstl MG 77.60 +2.1 +11.6 +11.8/B GrRetail b MG 75.40 +2.1 +11.4 +11.5/B IntlGrInstl FG 24.03 -2.6 -.7 +9.2/A IntlGrRetail b FG 23.70 -2.7 -.8 +8.9/A OppInstl MG 21.23 +.8 +20.6 +15.4/A OppRetail b MG 20.48 +.7 +20.5 +15.1/A PtnrsInstl MG 56.82 +1.1 +14.3 +12.7/A PtnrsRetail b MG 55.62 +1.1 +14.1 +12.4/A RlEsttInstl SR 28.61 -1.0 -4.7 +5.1/E RlEsttRetail b SR 28.17 -1.0 -4.8 +4.8/E SmCpInstl SG 32.38 +2.0 +10.3 +12.2/B SmCpRetail b SG 31.23 +2.0 +10.2 +11.9/CBarrett AssociatesBarrettOpp LV 29.91 -.7 -.2 +10.7/ABeckerValEqRetail d LV 19.29 +.1 -1.0 +7.4/DBerkshireFoc d ST 26.16 ... +21.8 +20.1/CBernsteinCaliforniaMuni SS 14.08 +.2 +.2 +1.6/A IntermDur CI 12.87 +.2 -1.4 +2.3/B IntermDurInstl CI 14.67 +.2 -1.3 +2.4/A NewYorkMuni SS 13.79 +.3 -.1 +1.7/A ShrtDrDvRSMn MS 12.54 +.2 +.6 +.5/EBerwynInc d XY 13.51 +.4 +1.9 +4.0/ABishop StreetHawaiiMuniBdIns SI 10.40 +.2 -.5 +1.8/CBlackRock4060TrgtAlInvC m CA 11.58 -.8 -1.3 +3.1 AdUSTtlMInvA m LB 25.98 -.9 +2.4 +7.9/E AdUSTtlMInvIns LB 27.13 -.8 +2.6 +8.1/D AdUSTtlMInvInvC m LB 16.89 -.9 +2.0 +7.0/E AdvtgGlbInstl WS 21.53 -2.3 -1.0 +6.1/D AdvtgGlbInvA m WS 20.47 -2.3 -1.2 +5.7/D AdvtgGlbInvC m WS 16.79 -2.4 -1.5 +4.9/E AdvtgIntlIns FB 16.77 -3.0 -3.1 +5.2/A AdvtgIntlInvA m FB 16.59 -3.0 -3.2 +4.9/A AdvtgLCCorIns LB 16.92 -1.0 +3.3 +11.3/A AdvtgLCCorInvA m LB 16.31 -1.0 +3.2 +11.0/B AdvtgLCCorInvC m LB 14.02 -1.1 +2.8 +10.2/C AdvtgLCValIns LV 29.08 -.9 -.6 +9.0/B AdvtgLCValInvA m LV 28.51 -.9 -.7 +8.7/B AdvtgLCValInvC m LV 26.48 -1.0 -1.1 +7.9/C AdvtgLgCpGrIns LG 16.33 -1.0 +7.4 +13.2/B AdvtgLgCpGrInvA m LG 15.64 -.9 +7.3 +12.9/C AdvtgSmCpGrIns SG 22.33 +1.5 +14.0 +9.9/D AdvtgSmCpGrInvA m SG 17.24 +1.5 +13.8 +9.5/D AsaDrgnIns PJ 15.62 -9.0 -8.9 +2.2/E AsaDrgnInvA m PJ 15.41 -9.0 -9.0 +2.0/E BalCptlInstl MA 23.13 -.5 +1.9 +8.1 BalCptlInvA m MA 23.03 -.5 +1.8 +7.8 BalCptlInvC m MA 20.06 -.5 +1.4 +7.0 BasValInstl LV 26.27 -.9 +.1 +5.4/E BasValInvA m LV 25.95 -.9 ... +5.2/E BasValInvC m LV 22.91 -1.0 -.5 +4.3/E CAMuniOppsInstl MF 12.76 +.2 +1.3 +4.3/A CAMuniOppsInvA m MF 12.74 +.1 +1.1 +4.0/A CAMuniOppsInvA1 b MF 12.76 +.2 +1.3 +4.2/A CorBdInstl CI 9.32 +.1 -1.5 +1.6/C CorBdInvA m CI 9.34 +.2 -1.6 +1.3/D CorBdInvC m CI 9.30 +.1 -2.0 +.6/E CorBdK CI 9.35 +.1 -1.5 +1.7/C CorBdSvc b CI 9.33 +.2 -1.6 +1.3/D CptlApprecInstl LG 31.74 +.2 +13.9 +14.8/A CptlApprecInvA m LG 29.44 +.2 +13.8 +14.5/A CptlApprecInvC m LG 21.98 +.1 +13.3 +13.6/B CptlApprecK LG 31.92 +.3 +14.0 +15.0/A CptlApprecR b LG 24.51 +.2 +13.6 +14.2/B CrdtStrIncIns MU 10.08 -.2 -.1 +3.8/B CrdtStrIncInvA m MU 10.08 -.3 -.1 +3.6/B EmMktsInstl EM 22.22 -6.7 -5.7 +5.7/B EmMktsInvA m EM 21.41 -6.7 -5.8 +5.3/C EngyResInvA m EE 19.23 -.2 +3.9 -4.8/D EqDivInstl LV 22.59 -.6 -.4 +10.7/A EqDivInvA m LV 22.51 -.7 -.5 +10.4/A EqDivInvC m LV 21.68 -.7 -.8 +9.6/A EqDivR b LV 22.67 -.7 -.6 +10.0/A EuroInvA m ES 14.72 -2.5 -3.3 +.3/E Exch LB 1028.14 -1.7 -2.0 +8.2/D FltngRtIncInstl BL 10.12 ... +1.6 +3.7/C FltngRtIncInvA m BL 10.12 ... +1.4 +3.4/C FltngRtIncInvC m BL 10.12 -.1 +1.2 +2.7/E FocGrInstl LG 4.70 +.2 +15.2 +15.4/A FocGrInvA m LG 4.35 +.2 +14.8 +15.1/A GNMAInstl GI 9.22 +.2 -.9 +1.0/A GNMAInvA m GI 9.26 +.2 -1.0 +.8/C GlbAllcIncInstl IH 19.46 -1.3 -1.8 +3.7/D GlbAllcIncInvA m IH 19.32 -1.3 -1.9 +3.4/D GlbAllcIncInvC m IH 17.38 -1.4 -2.2 +2.7/E GlbAllcIncR b IH 18.37 -1.3 -2.1 +3.1/D GlbLSCrdtInstl XS 10.32 -.6 -.3 +1.4/D GlbLSCrdtInvA m XS 10.29 -.6 -.5 +1.2/E GlbLSCrdtInvC m XS 10.08 -.7 -.9 +.4/E HYBdInstl HY 7.60 -.1 +.2 +5.0/A HYBdInvA m HY 7.60 -.1 ... +4.6/B HYBdInvC m HY 7.61 -.1 -.3 +3.9/C HYBdK HY 7.60 -.2 +.2 +5.0/A HYBdSvc b HY 7.60 -.2 +.1 +4.6/B HYMuniInstl HM 9.59 +.3 +1.4 +5.5/B HighEqIncIns LV 27.18 -.4 -.2 +5.1/E HighEqIncInvA m LV 23.32 -.4 -.3 +4.7/E HighEqIncInvC m LV 15.75 -.5 -.7 +4.0/E HthSciOpIns SH 60.26 +1.8 +7.3 +6.6/A HthSciOpInvA m SH 57.48 +1.8 +7.2 +6.3/A HthSciOpInvC m SH 50.49 +1.7 +6.8 +5.6/B InProtBdInstl IP 10.56 +.9 +.2 +1.7/B InProtBdInvA m IP 10.31 +.9 +.1 +1.4/C InProtBdInvC m IP 9.97 +.7 -.2 +.7/E IntlDivIns FB 28.57 -1.2 -7.3 -.4/E IntlDivInvA m FB 26.72 -1.2 -7.4 -.7/E IntlInstl FB 16.68 -1.8 -6.1 +4.7/B IntlInvA m FB 16.31 -1.9 -6.2 +4.3/B IntlInvC m FB 15.18 -1.9 -6.6 +3.3/D LCFocGrIns LG 15.11 +.1 +15.2 +17.7/A LCFocGrInvA m LG 14.10 +.1 +15.0 +17.3/A LCFocGrInvC m LG 11.13 ... +14.5 +16.4/A LPDyn2020Instl TE 15.73 -.6 +.4 +5.5 LPDyn2020InvA m TE 14.47 -.7 +.3 +5.2 LPDyn2030Instl TH 14.00 -1.0 +.8 +7.0 LPDyn2030InvA m TH 13.45 -1.0 +.7 +6.7 LPDyn2040Instl TJ 17.68 -1.3 +.7 +8.0 LPDyn2040InvA m TJ 16.16 -1.3 +.6 +7.8 LatinAmerInstl LS 43.83 -4.1 -12.3 +1.6/C LatinAmerInvA m LS 43.25 -4.1 -12.4 +1.2/C LngHrznEqInvA m WS 13.25 -1.6 +1.6 +3.7/E LowDurBdInstl CS 9.48 +.1 +.1 +1.3/B LowDurBdInvA m CS 9.48 +.1 ... +1.0/C LowDurBdInvC m CS 9.47 -.1 -.5 +.2/E LowDurBdK CS 9.47 +.1 +.1 +1.3/B ManagedIncK XY 9.85 -.2 -.4 +4.7 MidCapDivIns MV 18.74 +.3 +2.9 +8.3/B MidCapDivInvA m MV 17.88 +.3 +2.8 +8.0/C MidCpGrEqInstl MG 25.73 +.7 +14.2 +14.3/A MidCpGrEqInvA m MG 22.37 +.7 +14.0 +13.9/A MidCpGrEqInvC m MG 17.62 +.6 +13.6 +13.1/A NJMuniBdInstl MJ 11.05 +.4 +.4 +4.0/A NJMuniBdInvA m MJ 11.06 +.4 +.3 +3.8/A NYMuniOppsInstl MN 11.31 +.1 +.8 +4.5/A NYMuniOppsInvA m MN 11.32 +.1 +.8 +4.2/A NYMuniOppsInvA1 b MN 11.32 +.1 +.9 +4.4/A NYMuniOppsInvC m MN 11.31 +.1 +.3 +3.5/A NatrlResTrInstl SN 32.30 -3.1 -1.6 +2.5/C NatrlResTrInvA m SN 30.65 -3.1 -1.7 +2.3/C NtnlMnInstl MI 10.79 +.2 +.2 +3.0/A NtnlMnInvA m MI 10.80 +.1 ... +2.7/B NtnlMnInvC m MI 10.80 +.1 -.3 +2.0/D PAMuniBdInstl MP 10.96 +.2 +.2 +3.3/A PAMuniBdInvA m MP 10.97 +.2 +.1 +3.1/B ShrtTrmMuniIns MS 10.08 +.3 +.7 +.7/D ShrtTrmMuniInvA m MS 10.09 +.3 +.7 +.4/E StrGlbBdIncIns IB 5.84 -.5 -1.5 +3.6 StrGlbBdIncIvA m IB 5.83 -.7 -1.6 +3.3 StrIncOpA m NT 9.75 -.3 -.6 +2.0/D StrIncOpC m NT 9.75 -.2 -.9 +1.3/E StrIncOpIns NT 9.76 -.1 -.4 +2.3/C StratMuOpIns MI 11.75 +.2 +1.5 +4.9/A StratMuOpInvA m MI 11.74 +.1 +1.3 +4.6/A StratMuOpIvC m MI 11.75 +.2 +1.0 +3.8/A TactOppsInstl TV 15.14 -.5 +5.1 +3.2 TactOppsInvA m TV 15.03 -.5 +5.0 +2.9 TechOppsInstl ST 29.48 -1.1 +15.9 +24.3/A TechOppsInvA m ST 27.41 -1.1 +15.8 +23.9/A TechOppsInvC m ST 23.33 -1.2 +15.3 +22.9/B TtlRetInstl CI 11.32 ... -1.7 +2.0 TtlRetInvA m CI 11.33 -.1 -1.9 +1.7 TtlRetInvC m CI 11.32 -.2 -2.3 +1.0 TtlRetR b CI 11.33 -.2 -2.1 +1.4 USGovtBdInstl GI 10.16 +.3 -.8 +1.1/A USGovtBdInvA m GI 10.18 +.3 -1.0 +.8/B USMortgInstl CI 9.96 +.2 -.9 +1.9/BBogle Investment ManSmCpGrInstl SB 33.11 -.7 +6.0 +9.8Boston PartnersLSEqInstl LO 20.85 -2.9 -6.4 +6.0/B SmCpValIIInstl SV 26.98 -.4 +2.7 +9.4/C SmCpValIIInv b SV 25.80 -.4 +2.6 +9.1/CBoston TrustAsstMgmt AL 47.07 -.5 +.4 +8.8/A Eq LB 23.75 -.9 +.5 +10.6/BBragg Capital TrustQueensRdSmCpVal SV 27.84 +1.3 +2.5 +7.1/DBrandesIntlEqI FV 17.67 -1.4 +.4 +3.9/BBridgesInvm LG 63.62 -.8 +5.2 +10.0/EBridgewayAggresivInvs1 MB 73.86 -3.9 -2.0 +7.9/C BlueChip35Idx LB 14.58 -.7 +.1 +10.6/B SmCpGr SG 30.57 +2.0 +10.5 +13.4/B SmCpVal SV 29.74 +2.2 +12.1 +11.3/A UltraSmCo SV 32.57 +3.8 +7.7 +4.1/E UltraSmCoMkt d SB 15.99 +2.0 +12.1 +11.7/BBright RockMidCpGrInstl MG 17.71 -.3 +2.9 +11.9/B QualLgCpInstl LB 16.41 +.6 -.4 +7.8/EBroadviewOpp SB 37.54 +1.4 +8.7 +7.8/DBrookeld InvestmenGlbLtdInfrasI XO 12.41 +1.6 -.8 +1.9/E GlbLtdInfrasY XO 12.40 +1.6 -.8 +1.9/E GlbLtdRlEsttI GR 13.09 +1.2 ... +5.1/CBrown AdvisoryFlexEqIns d LG 21.91 -.9 +5.5 +11.7/C GrEqInstl d LG 23.91 +.3 +14.0 +13.7/B GrEqInv d LG 23.69 +.3 +13.9 +13.6/B IntermIncInv d CI 10.35 +.2 -.8 +1.4/D MrylndBdInv d SI 10.51 +.2 +.4 +2.1/B SmCpFdmtlValIns d SB 29.49 +1.9 +3.7 +10.3/C SmCpGrInv d SG 20.46 +1.9 +10.2 +11.7/C SmrstEmMktsIns d EM 9.95 -6.6 -11.5 +1.7/EBrown Cap MgmtSmCoInv b SG 106.04 +1.5 +18.8 +19.2/ABruceBruce MA 524.16 +1.1 -.2 +5.6/CBuffaloDiscv MG 25.45 -.2 +5.1 +10.3/B EmergOpps SG 17.74 +3.0 +13.6 +11.6/C FlexInc AL 15.53 -.8 +.5 +6.7/C Gr LG 32.08 -.8 +10.1 +11.6/C HY HY 10.97 +.4 ... +3.3/D LgCp LG 30.51 -1.1 +5.1 +12.4/C MidCp MG 14.53 -.6 +6.8 +5.7/E SmCp SG 17.09 +2.3 +16.6 +13.0/BCG Capital MarketsCorFI CI 7.87 +.1 -1.9 +1.8 EmMktsEqInvms EM 14.59 -6.6 -10.0 +6.6 IntlEq FB 12.52 -3.6 -3.9 +4.7 IntlFI IB 7.90 +.8 +2.2 +4.6/A LgCpEq LG 20.00 -.8 +3.0 +9.4/E MuniBdInvms ML 9.15 +.2 -.8 +2.2/E SmMidCpEq SG 21.84 +.1 +5.2 +5.4/ECGMFoc LB 43.54 -11.1 -18.4 .../E Mut AL 28.22 -5.1 -9.0 +2.3/E Rlty MB 28.71 -4.1 -10.7 +5.0/ECIBCAtDipEqInstl LB 20.13 ... +5.0 +10.9/BCMAdvsFI CS 11.12 +.2 -.2 +2.4/ACRMMidCpValInstl MB 23.58 +1.5 +8.2 +11.8/A SmCpValInstl SB 20.04 +.7 +1.3 +10.8/B SmCpValInv SB 17.38 +.6 +1.2 +10.6/BCalamosCnvrtA m CV 18.60 -.3 +6.0 +6.2/C CnvrtC m CV 18.42 -.3 +5.6 +5.4/D CnvrtInstl CV 16.68 -.2 +6.1 +6.5/C EvolvingWldGrA m EM 14.03 -6.0 -8.0 +1.6/E EvolvingWldGrI EM 14.13 -6.0 -7.8 +1.9/E GlbGrIncA m IH 9.44 -1.9 -.1 +5.5/A GlbGrIncC m IH 8.39 -2.0 -.5 +4.8/B GlbGrIncI IH 9.71 -1.9 ... +5.8/A GrA m LG 34.35 -1.2 +5.8 +8.4/E GrC m LG 21.82 -1.3 +5.4 +7.5/E GrIncA m AL 32.74 -1.0 +2.7 +8.5/A GrIncC m AL 32.91 -1.1 +2.3 +7.7/B GrIncInstl AL 31.47 -1.1 +2.8 +8.8/A GrInstl LG 45.03 -1.2 +5.9 +8.6/E IntlGrA m FG 20.37 -5.3 -4.8 +5.4/C IntlGrInstl FG 20.86 -5.3 -4.7 +5.7/C MktNetrlIncA m NE 13.46 -.1 +2.1 +3.6/A MktNetrlIncC m NE 13.68 -.1 +1.7 +2.9/B MktNetrlIncIns NE 13.31 ... +2.3 +3.9/ACalvertBalA m MA 31.79 ... +1.1 +5.3/D BalC m MA 30.78 -.1 +.7 +4.4/E BdA m CI 15.79 +.3 -1.0 +2.6/A EqA m LG 45.25 +.1 +5.5 +10.6/D EqC m LG 26.55 ... +5.1 +9.8/E IncA m TW 15.91 ... -2.7 +3.0/C IntlEqA m FB 17.08 -3.2 -2.9 +1.7/E MdCpA m MB 33.17 +.4 +5.2 +3.6/E RspMuniIncA m MI 15.64 +.1 -.5 +2.5/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 -.7 +2.4 +13.2/A NL Vanguard TtlSMIdxAdmrl LB 199,003 -.4 +3.2 +13.1/A NL Vanguard TtlSMIdxInv LB 131,182 -.4 +3.2 +13.0/A NL Vanguard TtInSIdxInv FB 125,611 -3.7 -4.4 +6.2/B NL Vanguard InsIdxIns LB 125,168 -.7 +2.4 +13.2/A NL Vanguard TtlSMIdxIns LB 119,160 -.4 +3.2 +13.1/A NL Vanguard InsIdxInsPlus LB 98,320 -.7 +2.4 +13.2/A NL Fidelity Contrafund LG 96,758 -.7 +9.1 +15.7/B NL Vanguard TtInSIdxInsPlus FB 95,711 -3.7 -4.4 +6.3/B NL American Funds GrfAmrcA m LG 90,175 0.0 +8.6 +15.2/B 5.75 Vanguard WlngtnAdmrl MA 85,039 -.8 -1.2 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.3 -1.5 +2.2/C NL Fidelity 500IndexPrm LB 77,667 -.7 +2.4 +13.2/A NL American Funds IncAmrcA m AL 73,778 -.9 -1.6 +7.7/D 5.75 Dodge & Cox Stk LV 69,866 +.6 +1.2 +12.7/A NL Vanguard TtInSIdxAdmrl FB 69,425 -3.7 -4.4 +6.3/B NL American Funds CptlIncBldrA m IH 67,294 -.6 -3.1 +6.0/B 5.75 American Funds AmrcnBalA m MA 64,315 +.1 +.8 +9.3/A 5.75 American Funds InvCAmrcA m LB 62,412 -.2 +1.8 +12.6/B 5.75 Dodge & Cox IntlStk FB 61,244 -3.2 -7.6 +5.7/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsFidelity Select Multimedia CD NL 76.87 +6.9 800-544-8544 Fidelity Advisor SeriesGrOpps LG NL 15.18 +5.9 877-208-0098 Franklin Templeton UtlsR6 SU NL 18.83 +5.5 800-342-5236 ProFunds RlEsttUltSctInv LE NL 44.81 +5.5 888-776-3637 Franklin Templeton UtlsA m SU 4.25 18.68 +5.4 800-342-5236 Franklin Templeton UtlsAdv SU NL 18.83 +5.4 800-342-5236 Franklin Templeton UtlsC m SU 1.00 18.59 +5.4 800-342-5236 Franklin Templeton UtlsR b SU NL 18.61 +5.4 800-342-5236 Fidelity TelecomandUtls SU NL 26.37 +5.3 800-544-8544 Miller OppFI b MB NL 27.39 +5.3 877-721-1926 Miller OppI MB NL 28.84 +5.3 877-721-1926 Pacic Advisors SmCpValA m SB 5.75 31.77 +5.3 800-282-6693 Miller OppC m MB 1.00 24.97 +5.2 877-721-1926 Fidelity Advisor GrowthOppsA m LG 5.75 76.05 +5.0 877-208-0098 Fidelity Advisor GrowthOppsI LG NL 81.46 +5.0 877-208-0098 Vanguard UtlsIdxAdmrl SU NL 58.77 +5.0 800-662-7447 Fidelity Advisor GrowthOppsM m LG 3.50 75.54 +4.9 877-208-0098 Fidelity Advisor UtilitiesI SU NL 32.28 +4.9 877-208-0098 Hennessy GasUtilityInv b SU NL 29.37 +4.9 800-966-4354 ICON UtlsS SU NL 8.79 +4.9 800-828-4881 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 95.64 +38.6 888-776-3637 Lord Abbett DevelopingGrF b SG NL 30.11 +24.7 888-522-2388 Lord Abbett DevelopingGrI SG NL 33.28 +24.7 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.06 +24.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.17 +24.5 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.24 +24.4 888-522-2388 Virtus InvtvGrStkIns LG NL 25.73 +24.3 888-784-3863 Lord Abbett DevelopingGrC m SG 1.00 21.66 +24.0 888-522-2388 Wasatch UlGr d SG NL 25.43 +24.0 800-551-1700 Morgan Stanley InsMidCpGrI MG NL 20.81 +23.6 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 17.61 +23.4 800-548-7786 Ivy MicroCpGrA m SG 5.75 31.09 +23.0 800-777-6472 Morgan Stanley MltCpGrTrustI LG NL 42.95 +22.6 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 39.00 +22.4 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 28.84 +22.1 800-869-6397 Morgan Stanley MltCpGrTrustB m LG 5.00 28.43 +21.9 800-869-6397 Berkshire Foc d ST NL 26.16 +21.8 877-526-0707 Touchstone SdCptlInsGr LG NL 24.97 +21.3 800-543-0407 Virtus KARMidCapGrA m MG 5.75 33.60 +21.3 800-243-1574 Touchstone SdCptlSelGrY LG NL 17.64 +21.2 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018 2 0 1 8 0 7 0 4 m m 1 6 p d f 1 0 4 J u l 1 8 0 3 : 4 7 : 2 9

PAGE 71

ShrtDurIncA m CS 15.83 +.1 -.1 +1.5/B USLCCrRspnbIdxA m LB 22.66 -.9 +1.9 +9.8/CCambiarGlblUltrFcsInv d WS 19.58 -2.0 -1.3 +1.6/E IntlEqInv d FB 27.25 -2.6 -4.1 +3.6/C OppInstl LV 23.43 -.6 -1.4 +7.6/C OppInv LV 23.49 -.6 -1.5 +7.4/D SmCpInstl d SB 20.43 +.2 +4.7 +3.4/E SmCpInv d SB 19.96 +.2 +4.6 +3.2/ECarillonClVtCptlApprA m LG 43.83 -1.9 +4.4 +13.4/B EagleGrIncA m LV 20.70 -.2 -.6 +9.7/A EagleGrIncC m LV 19.83 -.3 -1.0 +8.8/B EglMidCpGrA m MG 60.99 -.7 +8.0 +12.2/B EglMidCpGrC m MG 48.83 -.8 +7.6 +11.4/B EglMidCpStkA m MG 28.97 -1.0 +2.1 +7.2/E EglSmCpGrA m SG 64.45 +.8 +8.1 +10.2/D EglSmCpGrC m SG 47.66 +.7 +7.7 +9.5/D ReamsCore+BdI CI 31.03 +.5 -1.3 +1.8/C ReamsCoreBdI CI 11.22 +.6 -.7 +2.0/B ReamsUnconsBdI NT 11.61 +.3 -.6 +2.0/D ReamsUnconsBdY b NT 11.67 +.3 -.8 +1.7/D ScoutIntlI FB 20.84 -1.3 -2.9 +5.0/A ScoutMdCpI MB 19.38 -1.6 +1.9 +13.2/A ScoutSmCpI SG 30.39 +1.3 +8.8 +15.4/ACausewayIntlValInstl d FV 16.25 -2.9 -6.2 +3.3/B IntlValInv d FV 16.12 -3.0 -6.3 +3.1/CCenter Coast CapitalBrkdMLPFocA m LP 6.82 -2.5 -2.0 -4.8/B BrkdMLPFocC m LP 6.29 -2.5 -2.3 -5.5/BChamplainSmCoAdv b SG 22.71 +1.5 +14.1 +15.4/ACity National RochdaCorpBdServicing CS 10.19 +.1 -.7 +.9/C DivIncN b LV 38.36 +1.5 -3.4 +6.8/DClearBridgeAggresivGrA m LG 215.71 +1.5 +6.0 +5.9/E AggresivGrC m LG 172.62 +1.4 +5.7 +5.2/E AggresivGrI LG 238.18 +1.5 +6.2 +6.3/E AggresivGrIS LG 240.75 +1.5 +6.3 +6.4/E AllCpValA m LV 14.25 +.1 -2.0 +8.1/C AllCpValC m LV 12.28 +.2 -2.2 +7.5/C ApprecA m LB 23.74 -.7 +.6 +9.4/C ApprecC m LB 22.84 -.8 +.3 +8.7/D ApprecI LB 23.61 -.7 +.8 +9.8/C ApprecIS LB 23.69 -.7 +.8 +9.9/C CBIntlSmCpI FA 17.67 -7.0 -7.6 +3.9/D DivStrat1 LB 22.98 -.2 -1.6 +10.0/C DivStratA m LB 22.97 -.2 -1.7 +9.7/C DivStratC m LB 22.65 -.3 -2.1 +9.0/D DivStratI LB 23.57 -.2 -1.6 +10.0/C IntlGrC m FG 41.36 -3.2 +3.2 +8.5/A IntlGrI FG 47.73 -3.1 +3.7 +9.6/A IntlValA m FV 10.87 -5.1 -8.0 +2.7/C IntlValIS FV 10.93 -5.2 -7.8 +3.1/C LgCpGrA m LG 43.41 -1.2 +6.8 +13.8/B LgCpGrC m LG 34.92 -1.3 +6.5 +13.0/B LgCpGrI LG 48.12 -1.2 +7.0 +14.2/B LgCpValA m LV 32.36 +.8 -1.9 +6.7/D LgCpValC m LV 31.44 +.7 -2.3 +5.9/E LgCpValI LV 32.30 +.8 -1.8 +7.0/D MidCpA m MB 33.36 -.5 -.2 +5.7/D MidCpC m MB 26.64 -.6 -.5 +5.0/E MidCpI MB 37.05 -.5 ... +6.1/D MidCpIS MB 37.38 -.5 ... +6.2/D SmCpC m SG 40.71 +1.2 +5.8 +11.1/C SmCpGrA m SG 39.38 +1.7 +20.0 +14.3/A SmCpGrI SG 42.00 +1.7 +20.2 +14.7/A SmCpGrIS SG 42.42 +1.8 +20.3 +14.9/A SmCpGrR b SG 38.41 +1.7 +19.9 +14.1/A SmCpI SG 64.40 +1.3 +6.3 +12.3/B SmCpValA m SV 20.47 -.1 +2.9 +7.7/D TactDivIncA m MV 16.12 -.2 -1.7 +1.0/E TactDivIncC m MV 15.32 -.2 -2.0 +.3/E TactDivIncI MV 16.24 -.1 -1.6 +1.3/E ValTrustC m LB 78.41 -.2 -2.0 +5.8/E ValTrustI LB 94.21 -.2 -1.5 +6.8/EClermontCLSGrandIncN CA 11.24 -1.6 -1.1 +4.6/BClipperClipper LB 118.11 -.5 +1.9 +12.2/ACohen & SteersDivVal,IncInstl LB 13.76 -1.1 -2.3 +8.3/D GlbInfras,IncI XO 18.38 +1.1 -1.8 +5.3/B GlbRltys,IncA m GR 52.66 +.8 +.1 +6.0/B GlbRltys,IncI GR 52.90 +.8 +.2 +6.4/A InstlRltys SR 42.93 +3.3 +1.6 +7.9/A IntlRltyA m GR 11.86 -.8 +.2 +5.7/B IntlRltyI GR 11.93 -.7 +.4 +6.1/B PrfrdScInc,IncA m RR 13.46 +.1 -2.3 +5.2/B PrfrdScI