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

For candidates trying to win in Florida, where the electorate may be the most diverse in the nation, demographics could be the key to determining the winners of the top 2018 contests, for U.S. Senate and governor. Demographics are political destiny,Ž in the view of Florida conservative strategist Myra Adams. Floridas news events, mixed with demographic trends, have created a con”uence of elements “t for a national political test tube.Ž The reason: Ultra-close contests are the rule in highpro“le Florida races. Margins of victory in the last two governors races and the last two presidential contests have been about 1 percent. If either party can broaden their own coalition, Florida quickly gets less competitive,Ž Florida Democratic strategist Steve Schale wrote this month at SteveSchale.com. Susan MacManus, recently retired as a University of South Florida political scientist and one of the best known political analysts in the state, often talks about the metrics to watch during the 2018 election season. We are continuing to explode in our growth, and that means that our electorate changes all the time,Ž she said. This is a very different Florida.Ž Its not just that people are pouring into Florida every day, MacManus said. The states voting population is changing, and becoming more diverse. Schale wrote that Democrats have suffered because the party is losing voting share among nonHispanic white voters. Republicans, he said, are hurting because theyre losing share among minority voters, particularly Hispanics. Adams said the declining share of the vote coming from white voters is most politically consequential.ŽBy ANTHONY MANSUN-SENTINELKey demographic insights to know about Florida voters „ and what they mean for 2018 electionsWHO VOTED IN 2016 FLORIDA GENERAL ELEC TIONS? LOCAL TREND ANALYSIS: INDEPENDENTS THE BOTTOM LINENow that Florida residents have celebrated the nations independence and the benefits it provides, such as the right to vote, a question remains: Will they now actually take advantage of that freedom and show up to cast their ballots in the 2018 elections ? INSIDE: Is Floridas elections system safe from a cyber-attack? € See page 4 „ Source: Sun-Sentinel81%74%82%56%76%72%of Florida Republicans of Florida Democrats of voters 65 and older of voters younger than 30 of women of menDemographics are political destiny POLITICAL | 4 In Charlotte and Sarasota counties and across Florida, the IsŽ have it. Thats IŽ as in independent.Ž And the ranks of the No Party Af“liation,Ž or NPAs, are growing. In Charlotte, a combination of independents and members of tiny parties have quietly moved into a slim lead ahead of the now-third place Democrats, and in Sarasota County, the combo is narrowly behind. With one very notable exception in the U.S. Senate race, the current off-year primary season has given us a crop of Republican candidates crippling themselves to align with President Trump and his policies. Its a necessary, but risky, gambit for a candidate hoping to survive the GOP primary. Its also a strategy that, thanks to the growing ranks of IsŽ here in the Sunshine State, could back“re in November when these Trump Republicans come face-to-face with the growing armada of Indies poised to descend on the general election polls. The numbers tell the story. And the trend away from the two major parties can be observed in Charlotte where Independents and tiny party members now outnumber Democrats by more than 500 registered As Indies surge, Dems drop to third in CharlotteBy GARY DUTERYSPECIAL TO THE SUNSARASOTA REGISTERED VOTERSRepublicans: 132,648 Democrats : 94,654 No Party Affiliation (NPA): 82,571 All tiny parties: 2,075 Combined NPA and tiny parties: 84,646CHARLOTTE REGISTERED VOTERSRepublicans: 59,265 Democrats: 36,165 No Party Affiliation (NPA): 35,753 All tiny parties: 979 Combined NPA and tiny parties: 36,732 „ Source; Elections office, as of June 27 TREND | 4With burns over 40 percent of his body, Logan Belisle is lucky to be alive. His injuries are severe, though. The 17-year-olds legs are gone and months will pass before he recovers. Logan has a long road ahead of him,Ž said his father Brian Belisle. He will have to have several more surgeries and skin grafting, and then prosthetics. Its going to be a tough two or three months for us all.Ž While working his summer job June 28, Logan Belisle was trimming trees with a gas-powered pole saw in the basket of a boom lift in Englewood. Working 20 feet in the air, Logan came in contact with a power line. Shocked and burned, he fell to the ground. He was rushed to Blake Medical Center in Bradenton, where he remains in intensive care a week after his accident. Both of his legs were amputated below the knee to remove dead, burnt muscle and tissue. Logans parents had to temporarily relocate to Bradenton to be closer to the hospital. Brian, a long-time employee of Land N Sea Distributing Inc., has been Teen faces long road aheadShocked by power line, 17-year-old lost legs, remains in ICUBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR TEEN | 5Several hundred gallons of oil were illegally dumped along U.S. 41 this week. Authorities were noti“ed around noon Wednesday of an approximately 15,000-square-foot pool of oil off U.S. 41 near Zemel Road. Oil covered the shoulder of the road, the grass, the right portion of the turn lane on south Tamiami Trail and the embankments, which were covered in black,Ž according to the Charlotte County Sheriffs Of“ce report. The CCSO Environmental Unit was conducting an investigation. The oil pool was about 25 feet by 200 yards, the report stated. During a search of the area, of“cials found four black gloves and a gray plastic Chevron cap, all with oil on them. CCSO and Charlotte County Fire/ EMS were “rst at the scene, said Elyssa Finkelstein, the strategic communications manager for the Florida Department of Environmental Protection. Fire crews had already deployed oil absorbent boom pads to contain and mop up the spill,Ž Finkelstein said. Boom is a temporary ”oating barrier used to contain an oil spill, reducing the possibility of further pollution. (DEPs Of“ce of Emergency Response) added additional absorbent boom (Wednesday),Ž she said. Of“cials were at the site for almost two and a half hours dealing with the Mystery surrounds illegal oil dump By LIZ HARDAWAYSTAFF WRITERSPILL | 5NORTH PORT „ A child left a gift on the front porch of a North Port home „ at the residence of a law enforcement of“cer. Not knowing its origin, the resident called authorities early Wednesday afternoon. The gift was left in what was described as a shoe box with holes in it in the 3200 block of Myrica off Salford Boulevard. It was said to have a powdery substance on it, according to North Port authorities. The Independence Day incident led to a response from North Port Police Department, North Port Fire Rescue, Sarasota County Fire Department HazMat team and the Sarasota County Sheriffs Of“ces bomb squad. About 3:20 p.m., it was determined the package was left by a neighbors child as a gift to another. Inside the shoe box was a wadded up piece of paper,Ž according to North Port Police spokesman Josh Taylor.Gift leads to bomb squad responseSTAFF REPORT Friends are circulating this photo in prayer chains for Logan Belisle.PHOTO PROVIDED PHOTO FROM CCSOSeveral hundred gallons of oil were dumped along U.S. 41 and Zemel Road.CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 186AMERICAS BEST COMMUNITY DAILY Afternoon stormsHigh 92 Low 74$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Every vote counts! 705252000258Daily Edition $1.50 Friday, July 6, 2018 EPA ADMINISTRATOR SCOTT PRUITT RESIGNSPresident Donald Trump has accepted the resignation of scandal-plagued Environmental Protection Agency Administrator Scott Prui tt. See The News Wire INSIDETHE SUN: Crosswords ..............9 Obituaries ...............5 Police Beat ..............5 Viewpoint ...........6-7OUR TOWN: Calendar ..................3 Classifieds ............4-9 Religion News ......1-3 Local Sports ......... 10NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 State ........................8 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, July 6, 2018 LOCAL/REGIONAL NEWS 2The 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 ................................8 63-494-7049 Charlotte Sun Editor ...........................................................Garry Overbey ...............................94 1-206-1143 North Port Sun General Manager .......................................Mike Ruiz ......................................941-564-3 284 North Port Sun Editor .........................................................Scott Lawson .................................94 1-429-3002 Englewood Sun Publisher ...................................................Carol Y. Moore ...............................941-68 1-3031 Englewood Sun Editor ..........................................................Chris Porter ...................................941-681-3022 Editorial Page Editor .............................................................Steve Baumann .............................941-681-3003SUN NEWSPAPERSMember of Alliance for Audited Media 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 Charlotte County Public Schools referendum is one step closer to being on the ballot. The Charlotte County School Board voted on the referendum resolution at a special public meeting Tuesday evening. A “nal draft of the referendum „ which proposes a tax of $1 per every $1,000 of home value „ is due by Sept. 1 in order to be put up for public vote in November. I think its very appropriate that we took the vote on the most important thing weve done „ during my time on the board, at least „ on the eve of Independence Day,Ž said board member Kim Amontree. This referendum is the epitome of democracy, giving people the ability to vote on whether or not this is something they want to see happen.Ž After months of drafts and “ne-tuning, the resolution passed the School Board unanimously. Now the School Board will move on to the next step: presenting the referendum to the Charlotte County Commission, which votes Tuesday. County approval is necessary for the referendum to appear on the November ballot. Ian Vincent, chairman of the school board, believes commissioners will unanimously pass the resolution. I think its really just a formality at this point, making sure there are no legal reasons this shouldnt go through, things of that nature,Ž he said. Vote Yes! for Success „ a committee formed by teachers and members of the public „ is gearing up to launch its campaign to promote the referendum. We are setting up speaking opportunities with local clubs and organizations for September and October,Ž said committee chairman Sue Sifrit, a former School Board member. With organizations like the Charlotte Chamber of Commerce already backing the referendum, board members hope community-driven campaigns will earn enough public support to pass the millage tax. I think and hope we will have more and more groups come on board as we continue our presentations,Ž Amontree said. If passed, the tax will add an estimated $17 million to the districts budget annually. According to Sifrit, approximately $7 million will go towards competitive salaries „ a major problem Charlotte County Public Schools has been facing in recent years „ $5 million on added instructional time and $3 million on school safety. The School Board is currently forming an oversight committee comprised of seven “nancial advisors „ including one from each school board members district „ to ensure the prospective funds are spent as promised. For more information, visit voteyes4success. com.Email: kgleason@sun-herald.comThe final countdown: Charlotte School Board passes referendum resolutionBy KAYLA GLEASONSTAFF WRITER NANCY SEYMOURNORTH PORT „ A 74-year-old woman was arrested on Tuesday after threatening to shoot and stab a family member, according to authorities. Nancy Seymour of North Port, was arrested at her home on the 5200 block of Weslaco Lane, after a “ght with the family member. According to North Port Police reports, Seymour and the family member had been arguing since 8 p.m. night before. The argument had continued from the night before and escalated Tuesday morning when Seymour found a gun. Seymour stated the gun had been hidden from her by the family member. After grabbing the gun, Seymour yelled, Im going to blow your head off,Ž reports show. The family member, reportedly fearing for their life, disarmed Seymour of the weapon. Seymour then grabbed a pair of scissors and ran out of the house to try and cut loose the license plate on the family members work trailer. As she was confronted, Seymour then yelled she was going to stab the victim. Once again Seymour was disarmed. She was charged with two counts of aggravated assault for the use of the gun and the scissor. Reports show Seymour was complaining of back pain and was transported to Sarasota Memorial North Port Emergency Room. She was evaluated and sent to Sarasota County Jail where she was booked on $75,000 bond. Seymour remains in Sarasota County Jail as of Thursday afternoon. Email: aherrera@sun-herald.comIm going to blow your head offBy ALEXANDRA HERRERA STAFF WRITER Cops: Woman, 74, threatened to kill family member OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.com CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 801 Casey Key Road $4,950,000Charlotte Hedge & Lisa Napolitano 941.993.0025 CASEY KEY1512 Raphis Royale Boulevard $899,900 Bob Linthicum 941.228.9206 BOCA ROYALE72 Grande Fairway $889,900 Bob Linthicum 941.228.9206 BOCA ROYALE1242 Southbay Drive $849,500 Lisa Napolitano 941.993.0025 SOUTHBAY YACHT AND RACQUET CLUB1509 Raphis Royale Boulevard $779,900 Bob Linthicum 941.228.9206 BOCA ROYALE303 Stone Briar Creek Drive $635,000 Melissa Caldwell 941.266.8829 VENICE GOLF & COUNTRY CLUB 324 Bayshore Drive $625,000 Sandra Simic 941.504.0944 VENICE18 Saint Croix Way $579,900 Bob Linthicum 941.228.9206 BOCA ROYALE1900 Benjamin Franklin Drive #201BER$549,900 Victoria Stultz 941.387.5676 LIDO HARBOUR1490 Alamander Avenue $519,000 Debbie & Ron DoorenBos 941.525.6399 ENGLEWOOD26 Golf View Drive $499,900 Bob Linthicum 941.228.9206 BOCA ROYALE1150 Tarpon Center Drive 408 $499,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE ISLAND4479 Via Del Villetti Drive $480,000 Dan Olson & Maryanne Kurtz 941.223.0037 VENETIA142 Wading Bird Drive $458,000 Sandra Simic 941.504.0944 BLUE HERON POND219 Turin Street $424,900 Victoria Stultz 941.387.5676 VENEZIA PARK20989 Loggia Court $419,000 Jody Callan 941.525.8707 GRAN PARADISO12176 Stuart Drive $399,900 Megan George 941.726.1998 GRAND PALM1555 Tarpon Center Drive #204 $389,900 Debbie Sugden 941.223.9363 BAHIA VISTA GULF20480 Pezzana Drive $369,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS1541 Waterford Drive $369,000 Sandra Simic 941.504.0944 WATERFORD905 Gibbs Road #4 $350,000 Debbie Sugden 941.223.9363 VENICE ISLAND2033 Magdalina Drive $345,000 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES174 Bella Vista Terrace #21A $309,900 Victoria Stultz & Amy Terzuoli 941.536.1244 VENETIAN GOLF AND RIVER CLUB 2092 Batello Drive $289,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. adno=54537267 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

PAGE 3

The Sun /Friday, July 6, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS 3 Quality Furniture & Interior Design MATTRESSES adno=50537839

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, July 6, 2018 voters. If youre a Charlotte County Democrat, congratulations. Youve of“cially been relegated to minor party status. But, to borrow from Mark Twain and thanks to those Independents, rumors of your political demise might be a tad exaggerated. First, some history. Democrats had been the countys majority party until Ronald Reagan and the 1980 general election. That year, the Dems 1,500 voter registration edge evaporated as the GOP vaulted ahead by about 400 card-carrying souls. And the Republicans have been padding that lead ever since. But lost in those numbers is the meteoric rise of the Independents. There were just 2,111 of them, about 5.5 percent of the local electorate, when The Gipper won the White House. Today, theyre at 27 percent. And climbing. Just ask the countys Democrats. Caution: There are numbers ahead. In Florida, the latest of those numbers show there are 4,776,092 Democrats, 4,547,635 registered Republicans and a whopping 3,472,684 independents. At 88 percent approval among Republicans, a little math puts the pro-Trump numbers at roughly 4 million. Add in 1.4 million independents (based on a wavering 40 percent overall approval rating), and the ranks of the PTs „ or Pro Trumps „ rise to about 5.5 million voters. Run the same numbers with Dems added to the disapproving Is, and you have 6.9 million potential votes poised to be cast against the PTs. Which means the states proTrump Republicans are seemingly in a 1.4 millionvoter hole in November if they make it through to the general election. Not everyone bothers to vote, of course. Polls, however, show Democrats and disapproving Independents are far more motivated in 2018 than they were in 2016 when Hillary Clinton won the popular vote but face”opped in the Electoral College. Democrats are “elding far more candidates than they have in the past. And, as special election results have shown, theyre winning. Especially among Indies. Polls have Democratic candidates enjoying an enthusiasmŽ margin of up to 15 percent over their GOP brethren. And its a number that matters. Its been said Democrats and anti-Trump Indies are willing to crawl naked over crushed glass to get to the polls in November. The Pro-Trump crowd? Not so much. Presuming Trumps support among the countys 59,265 Republicans stands at the 87 percent shown by the latest national Gallup Poll, this gives the local GOP 51,552 or so potential proTrump mid-term voters. Democrats, who almost universally oppose Trump, have 36,165 county voters. Trumps national support among those crucial OthersŽ stands at a meager 38 percent. So, the reasoning goes, if the countys 36,732 independents and tiny party members break along national lines, the anti-Trump Independents pick up about 8,000 to 9,000 more supporters than the Trump Republicans. Doing that leaves the overall margin in favor of Pro-Trump by probably less than 7,000. Factor in the enthusiasm gapŽ and Charlotte becomes a near-dead heat with, most probably, the PTs winning by a statistical nose. Charlotte County isnt just Red, its infraRed. The open seat resulting from the retirement of incumbent Republican U.S. Rep. Tom Rooney? Floridas 17th Congressional District is the 106th-most Republican nationally. But, interestingly, the district has recently drawn the early attention of the ultra-conservative, ultra-Trump Club For Growth franchise that has bestowed its primary election blessing on Pro-Trump State Sen. Greg Steube, one of three Republicans seeking Rooneys seat. Somebodys paying attention to those growing numbers of Indies. Others will no doubt follow. While the 17th will likely remain red, nobody really knows how the surging independents will break across Florida in November. Or how their votes will color the races. The Indie vote, and its current anti-Trump slant, will loom large at the top of the ticket where control of the governors mansion and, perhaps, even the U.S. Senate is at stake. As the Tampa Bay Times noted back in April, Gov. Rick Scott „ a longtime friend of the presidents and a candidate for the U.S. Senate seat held by incumbent Democrat Bill Nelson „ has seemingly forgotten Trumps name on the campaign trail. In fact, when asked about his relationship with Trump, Scott ducked the question. Im going to run on what Ive accomplished and what I want to get done,Ž he replied. Scott, that notable exception among Republicans running for of“ce, seemingly knows how to count. While the rest of the nation has divided itself among Reds and Blues, shirts and skins, Fox News and MSNBC, a substantial number of Charlotte County voters have, for whatever reason, opted not to play the two-party game in favor of a temporary seat on the bench. And while theyve seemingly pushed the countys Democrats to the back of the bus, their votes have the potential to nudge the party closer to the drivers seat if Trumps numbers continue to trend south. Will they? Just ask Rick Scott. And stay tuned.Topline metricsThe electorate is in ”ux, especially along racial, ethnic and generational lines. One-third of Floridas registered voters are nonwhite, MacManus said. And that can in”uence election outcomes. Its often race and ethnicity that makes a difference.Ž Floridas registered voters are 64 percent white, 16 percent Hispanic, and 13 percent black. The difference between black and Hispanic voters is not as great as it looks on paper, MacManus said. Hispanics have lower turnout and black voters have higher turnout, making them about equal. People born since 1965 „ so-called Generation X, millennials and the youngest group, called Generation Y or the Hashtag Generation „ represent 52 percent of the states voters. Thats up 2 percentage points from the 2016 election.Voter turnoutDifferent groups of voters have vastly different levels of participation in elections. In 2016, MacManus said, 81 percent of Florida Republicans turned out, compared to 74 percent of Democrats. Among women, 76 percent turned out and among men it was 72 percent. And, she said, just 56 percent of Florida voters younger than 30 turned out in the last presidential election. Among voters 65 and older, turnout was 82 percent. If younger voters had turned out at greater numbers, MacManus said, Hillary Clinton would have defeated Donald Trump in Florida, and won the states 29 electoral votes. A POLITICO/AARP poll this month found that Republican Gov. Rick Scott is virtually tied with Democratic U.S. Sen. Bill Nelson. But Scott, who is trying to unseat Nelson, is ahead 9 percentage points among people nearing or at retirement age.Democratic demographicsDemocratic registered voters are 48 percent white, 29 percent black and 17 percent Hispanic, MacManus said. Of registered Democrats, 45 percent are under age 50. And the partys registered voters are mostly women „ 58 percent female and 40 percent male, MacManus said. Overall, the states registered voters are 53 percent female and 45 percent male. (Percentages sometimes dont add up to 100 because of incomplete data.) The hot take from those numbers is that in the primary for the Democratic nomination for governor, the one female candidate „ former Congresswoman Gwen Graham „ could have an advantage. But, MacManus said, that could be wiped out by black voters support for the one African-American candidate, Tallahassee Mayor Andrew Gillum. Almost half of Floridas Democrats (46 percent) live in the Miami-Fort Lauderdale and Tampa Bay media markets. MacManus identi“ed these key base constituencies for the Democrats: women, minorities, millennials and Generation Xers, the LGBT community, union members and Jewish voters. She said key issues for Democrats are education, the environment, economy, health care, gun control, minority and voting rights, criminal justice and reproductive rights.Republican demographicsRepublican registered voters are 83 percent white, 1 percent black and 11 percent Hispanic, MacManus said. Republican voters are older than Democratic voters, she said, with 63 percent age 50 and older. Thats been an asset for Republicans, she said, because older votes have tended to have much higher turnout rates than younger voters, she said. Republicans are evenly split by gender, with 50 percent female and 49 percent male. The Interstate 4 corridor is home to almost half (46 percent) of the states Republicans; they live in the Tampa Bay and Orlando-Daytona BeachMelbourne television markets. MacManus identi“ed these key base constituencies for the Republicans: rural voters, older voters, Hispanic voters, suburban voters, gun owners, conservative religious communities, agricultural areas, working class whites and small business owners. She said key issues for Republicans are the economy and taxes; education, especially school choice; government regulation; constitutional liberties, especially the Second Amendment; drugs, including the opioid crisis; immigration and border security; and religious freedom, especially opposition to abortion.Party declineCurrently the parties are about even in Florida, with 37 percent of voters registered as Democrats, 35 percent as Republicans and 28 percent not registered in a party. The share of no party af“liation voters is just growing and growing and growing.Ž Currently, 58 percent of NPA voters are younger than 50. The younger you are the less likely you are to register with one of the two major parties,Ž she said. Both parties are really struggling with a new generation thats kind of turned off from traditional parties, and its highly competitive.ŽPOLITICALFROM PAGE 1 FLORIDAS REGISTERED VOTERS64percent white 16percent Hispanic 13percent black 37percent Democrats 35percent Republican 28percent not registered in a party (NPA)„ Source: Sun-SentinelTRENDFROM PAGE 1FLORIDA DEMOCRATS€ 48percent white € 29percent black € 17percent Hispanic € 45percent are under age 50 € 58percent female € 40percent male € 46percent live in the MiamiFort Lauderdale and Tampa Bay media markets. € Base constituencies: women, minorities, millennials and Gen Xers, the LGBT community, union members and Jewish voters. € Key issues include education, environment, health, gun control, minority and voting rights, criminal justice, reproductive rights.FLORIDA REPUBLICANS€ 83percent white € 1percent black € 11percent Hispanic € 63percent age 50 and older € 50percent female € 49percent male € 46percent live in the Interstate4 corridor including the Tampa Bay and Orlando-Daytona Beach-Melbourne media markets. € Base constituencies: rural, older, Hispanics, suburbanites, gun owners, conservative religious, agareas, working-class whites. € Key issues include taxes; school choice; Second Amendment; immigration; religious freedom, especially opposition to abortion.IMPORTANT DATESPrimary election: Aug. 28 General election: Nov. 6 Voter registration for primary: by July 30 Voter registration for general: by Oct. 9 „ Source: Elections websites for Charlotte, Sarasota countiesThe people who run Floridas elections used to fret about having enough poll workers and voting machines. Now they talk about incident response teams and threat detectors. They buy expensive sensors that can detect malicious intruders bent on creating havoc. They “eld sales pitches from election vendors selling cyber-insurance. It may be a matter of time before elections workers have to pass a Level 2 criminal background check „ just to be on the safe side. Absentee ballots are important, but so are hacktivists,Ž computer hackers on a social or political mission. A cyber attack is like a hurricane,Ž said Klint Walker, a U.S. Department of Homeland Security cyber expert. Its always brewing out there.Ž Florida faces another busy election season. If its like the last few, it will be close, as the nations biggest swing state elects a governor, U.S. senator and scores of federal, state and local of“cials and decides 13 changes to the state Constitution. Memories are still fresh of the Russian phishing expedition that used email attachments to try to penetrate at least “ve county election systems before the 2016 election. U.S. Senators Bill Nelson and Marco Rubio both say Florida remains vulnerable to election disruption. This is the “rst election in which Americas voting systems are considered part of the nations critical infrastructure, similar to airports, water, and the energy grid. We are under a microscope more than ever in this election cycle,Ž said Secretary of State Ken Detzner, Floridas top elections of“cer said. U.S. Secretary of State Mike Pompeo has appeared before Congress, citing a need for effective deterrenceŽ to prevent more Russian meddling in the next election. Everybodys scared,Ž said Mike Hogan, the Duval County supervisor of elections in Jacksonville. Theres so much pressure on all sides.Ž Florida is used to being under intense scrutiny in election years. There was the 2000 recount with its manual recounts, dimpled chads and butter”y ballots, and seven-hour waits in 2012 that shamed a Republican legislature into expanding early voting days and locations. At a recent elections supervisors conference in South Florida, the talk was about network protocols, “rewalls and RVAs „ shorthand for risk and vulnerability assessments. Passwords are like underwear, elections workers were told: Change them frequently and dont share them with anybody. When a speaker asked for a show of hands for hurricane response plans, every hand went up. When the question was about election cyber-attack plans? Not so much. The main conference attraction was a team of specialists from the U.S. Department of Homeland Security, who praised Florida as a state on the leading edge of election security but an obvious target of cyber-attacks. Sophisticated, persistent actors are targeting our systems. Thats part of our reality now that we need to accept,Ž said Matt Masterson, a Homeland Security cybersecurity expert. Six DHS representatives attended the four-day conference, and no subject dominated the agenda as much as security. DHS offered complimentary security evaluations. Tech experts discussed the “ne points of ALBERT, the sensor that can monitor and detect „ but not prevent „ electronic intruders. The state will use $1.9 million in federal Help America Vote Act (HAVA) money to reimburse counties for the costs of buying and installing the ALBERT sensors. Not all counties are convinced its a wise investment against bad actors, Russians or otherwise. It wont block them. It just monitors them,Ž said Polk County supervisor of elections Lori Edwards. I dont know who the hell it bene“ts, but it wont bene“t me.Ž The level of anxiety was evident in tense exchanges in which county voting of“cials complained that the state doesnt notify them when the statewide voter database malfunctions and is brie”y accessible. Gov. Rick Scott personally overruled Detzner and pushed for the state to seek $19 million more in federal money to help counties harden election systems against future risks. Floridas 67 election supervisors, all but one of them elected, have to face voters, too. They are in the business of registering voters and counting votes, and they are data geeks learning to be technology geeks. All elections experts agree on the need to prepare, but not all are worried about an imminent attack. They note that the Florida voter database and vote tabulation systems are separate and distinct, and that they are not accessible to the public on the Internet. And they also note that Florida voters, except for those with disabilities, vote with paper ballots that leave a permanent trail and cant be changed. Your vote is safe and secure. Weve got redundancies in place,Ž said Hillsboroughs supervisor of elections, Craig Latimer. You cant hack paper.Ž Florida will be watched closely,Ž said Jamie Ward, an Internet security expert. The right to vote and making it go 100 percent ”awlessly, thats precision work.ŽIs Floridas elections system safe from a cyber-attack?By STEVE BOUSQUET HERALD/TIMES TALLAHASSEE BUREAU „ Source: Sun-Sentinel; somepercentages dont add up to 100 because of rounding off, incomplete data or how gender data is kept. FROM PAGE ONE

PAGE 5

The Sun /Friday, July 6, 2018 www.yoursun.com E/N/C Page 5 FROM PAGE ONECHARLOTTE Robert Allen RussellRobert Allen Russell, 89, passed away peacefully on Saturday, June 30, 2018. He was born on Dec. 1, 1928, in New York City. His family moved to Connecticut where he lived, raised a family, owned and operated a successful contracting business until he retired and moved to Florida in 1993. Robert, better known as Bob, was a loving father, devoted husband and a wonderful friend. An avid boater, he served as Commodore of The Wilson Cove Yacht Club in Rowayton, Connecticut and The Port Charlotte Yacht Club in Florida. Bob had a great love of music and loved to play guitar, sing and he brought endless joy to friends and family. He loved to travel, play golf, was an avid reader and was always there to lend a helping hand. He was a kind, caring, fun, compassionate, gentle, giving, loving, extraordinary man. Bob is survived by his daughter, Linda; son, Robert Jr.; his loving wife, Barbara; stepdaughters, Kristen and Valerie; several grandchildren; and greatgrandchildren. He was preceded in death by his dear wife, Cecilia. No funeral services will be held. Contributions may be made to: Charlotte County Fire/EMS Station 12, 33983, or Tidewell Hospice, Port Charlotte, Fla. 33952 Barbara and family would like to thank all the wonderful caregivers who helped so much during a dif“cult time.Beatrice (Piroska) MaracziBeatrice (Piroska) Maraczi died peacefully at Tidewater Hospice, Port Charlotte, Fla., on July 2, 2018. She was the loving and devoted wife to Laszlo. They celebrated their 60th wedding anniversary in January. She leaves behind her daughter Sandra Partington, her husband Sang, grandchildren Victoria and Michael from Center Valley, PA. Beatrice was born in Daraboshegy, Vasmegye, Hungary, June 9th, 1939. She was preceded in death by her parents and sister Mariska. Beatrice left Hungary at the age of 17 during the Hungarian Revolution in 1956. She settled in Allentown, PA near where she met her husband Laszlo. Beatrice was employed as a seamstress in various sewing factories, assembler at Boron Medical, counter help at Two Guys and “nally assembly work at Durkee Foods all in Bethlehem, PA. Beatrice and Laszlo relocated from Bethlehem, PA to Port Charlotte/North Port in 1994. Beatrice enjoyed cooking, cleaning, shopping and taking care of the family. She was active in the Peto“ Club in Venice, Fla. for many years cooking and fund raising for the club. Beatrice will be sadly missed by her family and friends. Services will be private. In lieu of ”owers, please donate to Tidewater Hospice, 1144 Veronica St., Port Charlotte, Fla. Ajosgod szereted szivembe marad mg elek. Frjed, Laci OBITUARIES Leave it to civilians on the most patriotic day of the year to stop a suspected thief. On the Fourth of July, a Punta Gorda police of“cer arriving at Laishley Park in response to a disturbance noticed several civilians detainingŽ Richard Drake, 32. Witnesses reported that Drake stole a purse from a woman selling tickets at the Laishley Park festival. One witness saw Drake under one of the event tents prowling as if he was looking for something to steal,Ž the Punta Gorda Police Department report said. Because of this behavior, this witness decided to record a video of Drake on his phone. On this video, Drake was observed to take possession of a womans purple patterned, beach-style bag. As Drake walked away, one witness reported that Drake shoulder checkedŽ another individual as he was trying to ”ee. Drake was then tackled by observers, suffering a small scrape on his eyebrow. Drake claimed he grabbed the bag because he thought it belonged to his girlfriend. However, the report states his girlfriend was not at the event and responded that her bag was brown and black, not resembling the bag in the video. Drake said he intended to return the bag once he realized it didnt belong to his girlfriend, the report said. The owner of the bag declined to press charges, but police charged Drake with disorderly conduct. He was transported to the Charlotte County Jail with a bond of $1,000. Drake wasnt the only person in Punta Gorda needing a little police interference. Capt. Jason Ciaschini, of the support services division at PGPD, reported a total of 98 incidents on July Fourth. Though almost 40 of the incidents were traf“c stops or patrol-related, we actually were busier this year in comparison to the previous three years,Ž Ciaschini said. Most of the activity was self-initiated, Ciaschini said. Even with the increased activity, the rain still affected the festivities. It rained quite a bit last night,Ž Ciaschini said, and it appeared to us there was a much lower number of participants who came out to see the “reworks show at Laishley Park than in other years.Ž Charlotte County experienced 1.13 inches of rain Wednesday, according to the National Oceanic and Atmospheric Administration information for Charlotte County and Punta Gorda. As for the Charlotte County Sheriffs Of“ce, it was an average day,Ž said CCSO spokesperson Katie Heck. Regarding the holiday, we dont normally see an increase in crime, but we do experience the increase in calls related to “reworks/noise complaints,Ž Heck said. As for medical incidents, the area was relatively injury-free. It appears that many in Charlotte County took caution this year,Ž said Bevin Holzschuh, the system director of marketing and PR for Bayfront Health Port Charlotte/Punta Gorda. Bayfront didnt experience an increase in ER visits, nor a spike in typical Fourth of July injuries, such as burns, swimming accidents and food poisoning, Holzschuh reported. As for Sarasota, it was a pretty typical Fourth of July,Ž said Kim Savage, the senior communications manager for Sarasota Memorial Health Care System. There were no signi“cant “reworksrelated adult injuries, Savage said. But there usually is a higher number of alcoholrelated mishaps,Ž Savage said. That was the case last night.Ž However, one child was transported to All Childrens Hospital due to a “reworks-related injury, Savage said. No further information was available. Citizen justice highlights tame FourthBy LIZ HARDAWAYSTAFF WRITER PORT CHARLOTTE „ A man lost control of his vehicle and crashed into a car parked in a driveway Thursday, according to the Florida Highway Patrol. Michael Mangold, 53, of Cape Coral, was traveling southbound on Conway Boulevard in Port Charlotte around 8:30 a.m. when the wreck occurred. Mangold was attempting to turn right in his 2015 Freightliner box truck when he suffered a medical episode,Ž the report stated. The truck entered the grassy shoulder of the street and struck a large, plastic garbage can, drove over the sidewalk, and struck the front of a 2004 Cadillac De Ville parked in a driveway on the 2240 block of Conway. The vehicle was not occupied. Mangold was listed in critical condition at Fawcett Memorial Hospital, the report stated. The Charlotte County Sheriffs Office reported the following arrests: € John Baptiste Curcuru III, 53, 21400 block of Carlton Ave., Port Charlotte. Charges: failure of defendant on bail to appear on misdemeanor and two counts of underlying charges. Bond: none. € Loney Ray Odell, 59, 1000 block of Birchcrest Blvd., Port Charlotte. Charge: trespass failure to leave property upon order by owner. Bond: none. € Kevin Russell Caldwell, 52, homeless of Port Charlotte. Charges: trespass failure to leave property upon order by owner and petty theft, third subsequent offense. Bond: none. € Daniel Lee Ackermann, 36, 4500 block of Fallon Circle, Port Charlotte. Charges: possession of a controlled substance without a prescription, possession or use of drug paraphernalia, obtaining merchandise using a false receipt, and selling methamphetamine. Bond: $22,500. € Rodd Jeffrey Cairns, 63, 23000 block of Harborview Road, Port Charlotte. Charge: DUI. Bond: $2,500. € Barrington Williams, 62, 23300 McCandless Ave., Port Charlotte. Charge: DUI. Bond: none. € Andrew Jason Donaldson, 43, 16900 block of Ohara Drive, Port Charlotte. Charge: breach of peace disorderly conduct. Bond: none. € Joshua Charles Manning, 25, 2400 block of Starlite Lane, Port Charlotte. Charge: criminal attempt/solicit/conspire for a second degree felony. Bond: $5,000. € Deborah Barbara Shea, 46, homeless of Port Charlotte. Charge: failure to appear. Bond: $2,500. The Punta Gorda Police Department reported the following arrests: € Richard Joseph Drake, 32, 2100 block of Giralda Street, Port Charlotte. Charge: breach of peace/disorderly conduct. Bond: $1,000. € Kane Julius Washington, 25, 3300 block of Colma St., North Port. Charges: two counts of criminal mischief between $200 and $1,000 in damage and following/harassing/cyberstalking another. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Jeremiah Becht, 27, 1200 block of Impala Street, North Port. Charges: violation of probation Charlotte County (original charge: aggravated child abuse). Bond: none. € Jennie Brasaemle, 37, 10 block of Antigua Circle, Englewood. Charges: trespassing and two counts of possession of a controlled substance. Bond: $500. € Joseph Bryant, 36, Venice. Charges: trespassing. Bond: $500. € Jeffery Callison, 57, 130 block of Lowe Street, Arcadia. Charges: failure to appear Charlotte County, knowingly driving while license is suspended, and possession of drug paraphernalia. Bond: none. € Edward Downes, 44, 520 block of Morrison Road, Englewood. Charge: domestic battery. Bond: $10,000. € Alicia Heskett, 30, 4100 block of Corvette Lane, North Port. Charges: contempt of court, and failure to appear (original charge: petty theft). Bond: $5,000. € George Housekeeper, 45, 1900 block of Scotties Place, Nokomis. Charge: hold for Levy County for burglary. Bond: none. € Jeffery Luggar, 37, 630 block of Briarwood Street, Venice. Charges: knowingly driving on a suspended license, and failure to register motor vehicle. Bond: $200. € Brian Morton, 32, 910 block of Lindis Lane, Nokomis. Charges: battery second of subsequent offense, property damage of $200 or less, and disorderly public intoxication. Bond: $10,130. € Shawn Murphy, 41, 1500 block of Pamela Street, Nokomis. Charge: possession of meth with intent to sell. Bond: $7,500. € Elezar Perez-Garcia, 57, 1200 block of Groveland Avenue, Venice. Charges: violation of probation (original charge: DUI). Bond: none. € Robin Robb, 37, 520 block of Morrison Ave., Englewood. Charge: battery. Bond: $500. € Kris Salley, 26, 12200 block of Genoa Drive, North Port. Charge: violation of probation Manatee County (original charges: dealing in stolen property and lying to a pawn broker). Bond: none. € Robert Six, 29, 3600 block of Diamond Avenue, North Port. Charge: violation of probation (original charges: trespassing and disorderly public intoxication). Bond: none. € David Zelazney, 39, 500 block of Bayview Park, Nokomis. Charges: petty theft and driving with a suspended license third offense. Bond: $3,000. € Richard Boughton, 36, 1000 block of Capri Isles Blvd., Venice. Charge: driving with a suspended license third offense. Bond: $1,500. € Matthew Douglass, 26, 6000 block of Mayberry Avenue, North Port. Charges: resisting arrest without violence and disorderly public intoxication. Bond: $620. € Greg Marshalla, 54, 4400 block of Corso Venetia Blvd., Venice. Charge: petty theft. Bond: $120. € William Prisock, 32, 200 block of Pecan Lane, Nokomis. Charges: domestic battery and kidnapping. Bond: $50,000. € Michael Smalley Jr., 45, 420 block of Purdy Street, Englewood. Charges: driving with suspended license second offense. Bond: $500. € Clint Wilson, 36, 220 block of Palmetto Street, Nokomis. Charge: violation of probation (original charge: battery). Bond: $10,000. The North Port Police Department reported the following arrests: € Nancy Seymour, 74, 5200 block of Weslaco Lane, North Port. Charges: two charges of aggravated assault with a weapon without intent to kill. Bond: $75,000. € Hector Oxlaj-Pastor, 23, 4100 block of Edgewood Avenue, Englewood. Charge: administrative hold for Immigration and Customs Enforcement. Bond: none. The Venice Police Department reported the following arrest: € Ryan Labree, 29, of Palmetto. Charges: driving with a suspended license third offense. Bond: $1,500. The Sarasota Police Department reported the following arrest: € Derek Dutcher, 65, 1700 block of Skaler Court, Venice. Charge: DUI. Bond: $500. „ Compiled by Liz Hardaway and Alexandra HerreraReport: Medical episode preceded crash 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.working remotely, using his cellphone and computer as often as possible. Anticipating the huge uncovered medical expenses and extensive physical therapy for the rising Charlotte High School junior, family members launched a GoFundMe page. We are hoping to raise at least $50,000 at this time to help offset the “nancial burdens that are growing daily,Ž wrote his aunt Shelley Keisling on the Lets Help Logan Belisle Walk AgainŽ fundraising page. Logan is a poster boy, good in school, love of family and friends, and his passion for “shing. We hope you can help with donations of any amount to help Logan and his family get through this ordeal and get him back on his feet. His family are facing huge medical expenses that will continue to grow for quite some time.Ž As of Thursday, $9,765 was in the account. In order to help raise additional funds, Brian and a team of volunteers are sponsoring a catchand-release “shing tournament, set for Saturday, July 21. Registration is $300 per boat with four anglers. Instead of bringing in the “sh, teams must take a photo of the measured “sh. Brian said the details will be on a new website, www. tightlinesforLogan.com by Saturday. Registration can be done through the website or mail. As a sales rep for a marine company, Ive served the Punta Gorda, Port Charlotte, Englewood and Venice area for 23 years,Ž he said. Ive got a lot of clients who wanted to help Logan. So we put together a “shing tournament that almost anyone anywhere can participate in.Ž A captains meeting is scheduled for July 20 at JC Dry Dock Marine, 315-C Tamiami Trail, Punta Gorda. Every year during the Christmas party at JC Dry Dock, Logan wins the cast net throwing contest,Ž Brian said. They wanted to have the captains meeting there at 5 p.m. along with a casting contest.Ž Brian said he will be at the Laishley Marina during the tournament and then move over to Hurricane Charleys Raw Bar and Grill, 300 W. Retta Esplanade, Punta Gorda for the banquet following the tournament on July 21. I have tons of boating products donated by marine manufacturers for prizes and raf”es,Ž Brian said. The money raised will go into Logans trust fund.Ž Brian said the family is asking for prayers as well. My cousin, who is a “re“ghter in Fort Myers, dedicated a training day for Logan,Ž Brian said. They made signs and took pictures which I plan to show Logan once hes out of ICU. We cant do much to show him or cheer him up now because theres a risk of bacteria and infection that we are avoiding at all costs. Once hes in his own room at the hospital, we would love for people to send cards and letters.ŽEmail: eallen@sun-herald.com TEENFROM PAGE 1spill, the CCSO report said. The site is currently stabilized, but additional cleanup work may be necessary to address impacted soil and vegetation, Finkelstein said. A cleanup plan is also being developed to address water near the spill. Though there are no of“cial suspects, Heath Snodgrass, 30, a professional transporter, made contact with authorities regarding what he saw Wednesday afternoon while traveling on Zemel Road. Snodgrass reported he saw two people near a black 90s model Ford F-250. The truck was carrying a 28-foot white enclosed trailer and parked on the side of Zemel Road near the land“ll. Snodgrass stated he saw a white male near the back of the trailer removing large barrels around 1 p.m. The oil had been reported to police about an hour earlier. Snodgrass is unsure if these men had anything to do with the spill, but thought it was odd,Ž the report said. What this sounds like this was,Ž Snodgrass told the Sun is (a) business that didnt want to pay for the oil dumping fees.Ž WINK news reported that of“cials said the cost of cleanup could reach $250,000, and the DEP is in charge of it. Anyone with information can call the CCSO at 941-639-2101, or SW Florida Crime Stoppers at 1-800-780-TIPS. Email: lhardaway@sun-herald.comSPILLFROM PAGE 1 PHOTO PROVIDEDFort Myers reghters made signs to encourage 17-year-old Logan Belisles recovery after he was shocked by a powerline while trimming trees in Englewood.

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, July 6, 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 IEWPOINTWe must curtail US immigration The American left is a treasonous movement American economy: What is not known Come legally, or stay home Vote against school referendumEditor: Current immigration is capped at 1 million. Our population will double to 625 million by 2100 if 2 million immigrants enter our country a year. What we accept for immigration reform today will determine what our country will become in less than a generation. This country cant absorb everyone. Were currently spending $130 billion a year for illegal immigrants. Its not realistic to solve other countries problems when we have pressing needs like Social Security, interest, Medicare and Medicaid obligations that already consume close to 70 percent of our federal budget. Our current immigration mess results from political stalemate. Democrats seek political votes from immigrants and some Republicans want short-term business gains through cheap labor. Taxpayers are being sold out threatening our countrys future. If nothing happens taxpayers will revolt against funding an overstressed welfare system with illegals who will “nd ways to join our voter checklists and support candidates that promise them more. Democrats and activists have staked out that political agenda. Its important to support candidates who will protect our borders and accept immigrants on merit like Canada and Australia. We need to keep yearly immigration at 1 million, e-verify all employees, allow limited temporary work visas and end chain migration. Vetted DACA children could earn citizenship but need to apply like other immigrants. We must preserve the sovereignty of our country and our borders. The next election will determine the direction we will be taking. We get what we accept.Frank MazurEditor: This civil war is very different than the last one. No cannons or cavalry charges. Editor: U.S. manufacturing now stands at 12 percent of GDP, while Germany and other nations are at 22 percent and above. The wide decrease is now explained by wage differentials, as U.S. Editor: The United States must be a nation of laws. It is tragic to watch our way of life destroyed and our government attacked for protecting our sovereignty. The unfortunate state of affairs at our southern border results from recent administrations that failed to enforce immigration laws; unrealistic but growing socialist attitudes; open-border demonstrations; and backing by drug cartels. These forces endorse and encourage unlawful entry and heighten the disrespect and sense of entitlement by me firstŽ illegals. Our government is not the cause of families being separatedŽ at the border. The me firstŽ parents are squarely to blame. Editor: A June 29 article deals with state school grades. It paints as rosy a picture as it can, of course, but isnt accurate. My data sources come directly from FLDOE, and it appears that, based on the state points awarded, Charlotte schools have moved up from 36th to 34th, not from 30th to 28th. The gain in performance was effectively 2 percent. The average Charlotte teacher salary over the same interval went from $45,385 to $46,601, a gain of 2.5 percent, and slightly higher than the state average. But has Charlotte really gained against the pack? This year there were 20 AŽ districts, last year only 11. So quite a few districts apparently made much better progress than Charlotte. Now we have a School Board that wants to increase taxes by about $250 for the average homeowner, when Charlotte County is already the third highest taxed county in the state. One use for the extra money is a salary increase for teachers. Last years increase yielded almost no improvement, and many studies have shown that there is little correlation between teacher pay and educational quality. Using the FLDOE results for 2017-2018, the correlation between district numerical grades and salaries is 0.14, which is, effectively, no correlation at all. If the school district were to target the tax increase toward an improved vocational school and poverty intervention, they would achieve something worthwhile. But based on results so far, I suggest voters keep their hard-earned money, and vote the referendum down.John R. Doner Port CharlotteReuniting kids, families has become a messOUR POSITION: No matter what side you take on immigration, the seemingly haphazard plan to place children in shelters spread across the country is a catastrophe.Children are going to be lost. That is an obvious possibility given the messy, bureaucratic quagmire created by the federal governments process for detaining illegal aliens and their children. Some of the problems were outlined in a story published Tuesday by Tampa Bay Times/ Miami Herald Bureau writers Alex Leary and Steve Bousquet. The sheltersŽ „ bursting at the seams with children of families that made the mistake of trying to sneak into our country seeking asylum „ spread from coast to coast. Getting information on who is housed in each one is more than dif“cult „ as Sen. Bill Nelson, D-Florida, can attest to after he was turned away at a Homestead facility. Most facilities require anyone seeking information to “le a Freedom of Information request that can takes weeks or months to process. Florida is possibly the state most impacted by the situation as it saw the largest percentage increase of immigration arrests in the country in 2017, according to a Pew Research Center report cited in the Times/Herald story. Some shelters are run by private companies, all under the auspices of the federal Health and Human Services division called the Of“ce of Refugee Resettlement. For-pro“t companies have grabbed a big bite of the lucrative placement business. One of those is Comprehensive Health Services which oversees a shelter in Homestead „ on a contract worth more than $30 million according to the Times/Herald story. And Comprehensive is not the only company making hay under the detainee crisis. Total annual costs are about $2 billion. Many of the companies, like GEO Group and CoreCivic, are making millions. They also happen to be heavy contributors to Sen. Marco Rubio and Gov. Rick Scott, who received an $800,000 check for his campaign. A key lobbyist hired by GEO and CoreCivic is Florida resident Brian Ballard, who is friends with President Trump, according to the Times/ Herald. Not all of the children housed in these so-called shelters are those taken from families under President Trumps zero tolerance decree. There are thousands of others that came into the country alone and were detained under a program that came about in President Obamas tenure. The structure of the program to detain children seems to have been planned piecemeal. Besides the shelters, there are children being kept in jailhouses under federal government contracts. County sheriffs in Glades, Collier, Monroe and Pinellas counties are among those housing child immigrants „ along with hardened adult criminals. The job of reuniting more than 2,000 children taken from their families at the border „ not to mention thousands of others already in shelters who came to the U.S. alone „ is dif“cult to fathom. No one seems to have a handle on how it will all play out. There is no obvious method in place to contact parents, reunite the families and either keep them in the U.S. awaiting a hearing or send them home. There are too many layers of laws and jurisdictions that play into the process. We are not in favor of open borders. But, getting tough on immigration should have included a solid plan in place on how to house and eventually reunite the thousands of families and children it would impact. The left doesnt want to secede, it wants to rule. Political conflicts become civil wars when one side refuses to accept the existing authority. The left has rejected all forms of authority that it doesnt control. They reject outcomes of elections, judicial authority of the Supreme Court when its decisions dont fit its agenda, the legislative authority of Congress when not controlled by the left and our Constitution. It was for total unilateral executive authority under Obama. Liberals have no allegiance to the system. Accepting no laws than those dictated by its ideology. Compromise becomes impossible, as a result it shares little in the way of interests or values. Its openly defying the outcomes of a national election using a coalition of bureaucrats, corporations, unelected officials, celebrities and fake news. Responding to a lost election by constructing sanctuary cities and defying immigration reform and have rejected the authority of the president because those are at odds with their radical ideology. The choices of this civil war are clear. We cannot have both. When a political conflict cant be resolved at the political level, the really bad ones happen when an irresolvable political conflict combines with an irresolvable cultural conflict. That is happening now. The left is a treasonous movement. This is a primal conflict between a totalitarian system and a democratic system. Its outcome will determine whether we will be a free nation or a nation of slaves.Thomas W. Smith North Portworkers make on average about $35 per hour compared to $60 per hour in Germany and other developed economies. The U.S. manufacturing rate began a rapid decline after 2000, but the decline was seen in the late 1970s. The United States lags behind many nations in production. The United State lags behind many nations in the use of robotics. South Korea, for instance, is the global leader in terms of robots per person, and the United States, according to one source, is down the list behind the Czech Republic and Slovenia. Why focus on such statistics? In the U.S. economy we are seeing the formation of what is called the gig economyŽ where workers can opt out or be forced out of full-time work. From the flipping of burgers to more back office work this is true. For some that have coding or other abilities there is the option of a being a self-employed worker with little fixed ties to a company; for others there is little choice. Some fear this as a marginal form of work and increasingly it is growing in our midst.Bill Weightman North PortUnfit parents have chosen to endanger children by involving them in crime, hiring unscrupulous smugglers and dragging the children through the well-recognized dangers of violent desert environments that kill hundreds every year. Without consequences, these selfish, reckless acts will persist. If we cannot immediately return illegal families together to their homes of origin through expedited removal,Ž or other lawful means, additional criminal charges of child abuse, neglect and endangerment, should be lodged against me firstŽ parents. Send the children home to relatives while their parents serve appropriate sentences. Think this plan harsh? Child neglect charges are made against U.S. citizen parents for far lesser offenses every day. Remember the 10-year-old and 6-year-old Maryland siblings whose parents were found responsible for child neglect for allowing them to walk home together from a nearby park? Compare that to dragging children across a treacherous desert amid lawless people. Come legally or stay home!Glenice Reed Punta Gorda

PAGE 7

The Sun /Friday, July 6, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTDemocrats have a new theory for how they can win back Congress and the White House. Just like soccer momsŽ helped put Bill Clinton in the Oval Of“ce in 1996, and NASCAR dadsŽ helped George W. Bush win in 2004, Donald Trump, the theory goes, was elected because of #NeverHillaryŽ voters who didnt particularly like him but despised her. Axios reports that Democrats are targeting the 20 percent of Trumps voters (who) told exit pollsters they didnt like him,Ž hoping these reluctant Trump voters will help power a blue waveŽ in the 2018 midterms and defeat President Trump in 2020. One problem with that theory: The lefts nonstop, over-the-top attacks on Trump are not peeling those voters away from him; they are pushing them further into the presidents camp. In recent weeks, Trump derangement syndrome on the left has reached critical mass. First, there was Robert De Niros f --TrumpŽ tirade at the Tony awards, followed by Samantha Bees calling Ivanka Trump a feckless c ---Ž on her TV show. Then the owners of the Red Hen restaurant threw out press secretary Sarah Sanders because she works for the president. Rep. Maxine Waters, D-Calif., added fuel to the “re by openly calling on mobs of left-wing activists to absolutely harassŽ Trump of“cials. Then, there were the countless Trump opponents in the media, Congress and on Twitter who compared family separations at the southern border with Nazi Germany, and the Time magazine cover depicting Trump staring down heartlessly at a crying migrant girl and implying she was separated from her mother (until it emerged that she had not in fact been separated from her mother). And now come the threats to block Trumps Supreme Court nominee before he has even nominated one. How do liberals think that 20 percent of reluctant Trump voters respond to these displays of unbridled contempt? They are outraged not at Trump but at his critics. The unhinged hatred for the president makes these voters almost re”exively defend him. The New York Times recently interviewed dozens of tepid Trump voters who explained how the incessant attacks are causing them to rally around the president. Gina Anders knows the feeling well by now,Ž the Times reports. President Trump says or does something that triggers a spasm of outrage. She doesnt necessarily agree with how he handled the situation. She gets why people are upset.Ž But Anders, who the Times says has not a stitch of Make America Great Again gear in her wardrobe, is moved to defend him anyway.Ž When she hears the overblownŽ attacks on Trump, she says, It makes me angry at them, which causes me to want to defend him to them more.Ž Another reluctant Trump voter, Tony Schrantz, agrees. Hes not a perfect guy; he does some stupid stuff,Ž he tells the Times. But when theyre hounding him all the time it just gets old.Ž These are exactly the voters Democrats are hoping to win back. Instead, they are doing the opposite. Polls bear this out. Two weeks ago, Trumps Gallup approval rating hit 45 percent „ the highest it has been since his inauguration. (It slipped slightly to 41 percent last week). Trumps approval among Republicans is at a near-record 87 percent, comparable to the levels of support for George W. Bush in the immediate aftermath of 9/11. Think about that: The lefts attacks on Trump have had the same rallying effect for GOP voters as the terrorist attacks of Sept. 11, 2001. So, if appeals to civility, decency and conscience wont work, then perhaps an appeal to base political pragmatism will. Democrats are deluding themselves if they think they lost because of #NeverHillaryŽ voters who will come home when she is not on the ballot. They lost because they have become a party of coastal liberal elites who have lost touch with millions of ordinary citizens in Middle America „ working-class voters who are struggling with factories closing, jobs leaving and an opioid epidemic that is destroying their families. These voters concluded in 2016 that Democrats no longer care about their problems and that Trump does. Marc A. Thiessen is a Washington Post columnist.The lefts contempt is going to re-elect Trump Marc A. Thiessen This one feels different. And what does it say about this country when one has seen enough mass shootings to become a connoisseur of them? But yes, what happened last week in the newsroom of the Capital Gazette newspaper in Annapolis does feel different. It feels too close for comfort. Part of it is that a colleague lost his brother and that a friend of mine says a friend of his knew another of the victims. Part of it is that Im familiar with the area where it happened; I bought my wife a Christmas gift at the mall across the street. But the bigger part, I think, is that the killer targeted a profession of which I have been proud to be a part for 42 years. He attacked journalism. Theres a lot of that going on these days. I will not blame the murders of Rob Hiaasen, Wendi Winters, Gerald Fischman, John McNamara and Rebecca Smith on the toxic, anti-media environment so gleefully fostered by the president and his followers. I prefer to blame the killings on the killer, a 38-year-old man who, we are told, nursed a years-long grudge against the paper. I will, however, say that in routinely denigrating reporters, in advocating violence against them, in wearing T-shirts calling for them to be lynched, the president and his people did set the stage for what happened, creating a toxic atmosphere that could only have encouraged it. They are not guilty of these murders, but they are not wholly innocent, either. And it seems “tting that were having this discussion now. This week, after all, we celebrate the 242nd birthday of these dysfunctional, disjointed and disunited States. So its a good time to remind ourselves that theres a reason the Founders made the press the only profession protected by name in the Constitution. They understood its critical role as the peoples watchdog. They understood, as Thomas Jefferson famously noted, that youd rather have a free press without a government than a government without a free press. Some professions are more than professions. Some professions are callings. Apologies to any window washer, accountant or electrician reading this, but I suspect few people ever gravitated toward those careers with idealistic thoughts of serving the greater good. But thats exactly why many people become soldiers and cops, teachers and clergy. And yes, its why many become journalists. They attend the meetings, dig through the court papers, pin down the public of“cials, run toward the disaster, work long hours for often modest pay in service to a hoary, cheesy and utterly sacred ideal: the peoples right to know. Even when the people hate them in response. Well, we enemies of the peopleŽ had a death in our family last week. Five, to be exact. Now here we are, nearly a week later, ”ags ”uttering, “reworks bursting, hot dogs grilling, as America celebrates freedom. And in newsrooms across the country, keyboards clicking, phones buzzing, news gathering, fact checking, as a grieving family meets its calling to safeguard and empower that selfsame freedom. Leonard Pitts Jr., winner of the 2004 Pulitzer Prize for commentary, is a columnist for the Miami Herald. Readers may write to him via email at lpittsmiamiherald.com.Some professions are simply more than professions Leonard Pitts If Chicken Little and Cassandra had a baby, theyd name him Jeffrey Toobin. Anyone watching CNN lately has probably heard Toobins prediction that if a conservative “lls the Supreme Court seat left vacant by the departing Justice Anthony Kennedy, abortion is dead. No more reproductive choice; no more equal protection for the LGBTQ community; no more fun for anybody, except Jesus and his acolytes. The effect has been an unloosing of hysteria upon the land. Democrats began tearing their garments and gnashing their teeth as they foresaw 24/7 Christian broadcasting and Charlton Heston reruns. Republicans, always sore winners, “red their guns in the air and swatted Hillary Clinton pinatas. Whatever the outcome of President Trumps nominee, slated to be announced July 9, we can expect a battle royale as special-interest groups, presidential wannabes and midterm candidates rev their fundraising engines. There wont be breathing room in the Senate con“rmation chamber during con“rmation hearings. Nor will envy of the nominee „ my moneys on federal appeals court Judge Brett Kavanaugh „ linger long in the hearing room. What sane mortal would wish upon himor herself such scrutiny, marooned alone on the block to be picked at by scoundrels, fools and ponti“cating provocateurs. This Hogarthian image may be a better predictor of what lies ahead than 10,000 words of analysis. On abortion, as well as same-sex marriage, a conservative court on social issues would lag behind the American people, a majority of whom hold a non-absolutist position on abortion rights, even if many wouldnt object to some reasonable restrictions, according to the Pew Research Center. A majority of people also have made peace with alternative family formulations. Sixty-two percent support same-sex marriage, also according to Pew. What new justice would want to be that man or woman, who forevermore would be credited with upending settled law and causing massive societal upheaval? As for other conservative justices, only Clarence Thomas would likely vote to overturn Roe. Sen. Susan Collins, R-Maine „ one of the most important voices in this discussion „ echoed the thoughts of close-tothe-court sources, who told me that neither Chief Justice John Roberts nor Neil Gorsuch would likely want to wade into that swamp and weigh in on a Roe vs. Wade reversal. Precedents, meanwhile, matter „ and not just in law. In the current debate, the guiding precedent is that justices often do the opposite of what is expected of them. Kennedy, a Republican nominated by Ronald Reagan, was Exhibit A. Instead of towing the conservative line, he became a liberal darling for his often-liberal positions on individual freedoms „ up until the end when he sided with other conservative justices in protecting pro-life pregnancy centers. Similarly, George W. Bush couldnt have imagined that Roberts, one of his picks, would side with the Obama administration on the Affordable Care Act. That said, it bears mentioning that Roberts, pilloried by the right for his ruling, was never given due credit for actually creating the mechanism by which Obamacare was effectively stopped in its tracks. By ruling that the individual mandate was a tax,Ž contrary to what the administration had insisted, Roberts made it possible for Republicans to kill the mandate through last years tax law. Many Americans, including some conservatives, would rather Donald Trump not have access to the Employee Suggestion Box, much less the Supreme Court. Then again, Gorsuch, whom he nominated upon taking of“ce, is hardly a radical wingnut. And though true that Trump promised during his campaign to select justices who would send abortion back to the states, he doesnt actually get to dictate how they rule. That is to say, no one should try to predict how a justice „ or the court „ will rule. For now, lamentations about abortions end are wasted on what is mostly a red herring deployed for political expediency. But it will have served its purpose, which is to separate voters from their dollars, get the bases ripe and ready for Election Day, and give politicos and pundits something to knit and fret about. As for Cassandra and Chicken Little, who, alas, never had a child together, the future holds great promise for peril. Kathleen Parkers email address is kathleenparker@ washpost.com.Cassandra, Chicken Little and promise of peril Kathleen Parker PLEASE GIVE BLOOD HELP SAVE LIVES Where Shopping Makes Cents charlottecountychamber.org adno=50538225 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 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 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50538579 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 € 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 adno=50538223

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, July 6, 2018 LOCAL/REGIONAL NEWS adno=718437

PAGE 9

The Sun /Friday, July 6, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 07/06/2018 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of 925 Fabulous located at 193 Caviller Ct. in the County of Lee in the City of N. Ft. Myers, Florida 33917 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida this 3rd day of July 2018 925 Fabulous DBA Guy Smith Publish 07/06/18 110833 3593498 3126 NOTICE OF MEETING VALUE ADJU S TMENT B O ARD NOTICE OF MEETING The Value Adjustment Board of Charlotte County will meet at 9:00 A.M. on the 1st day of A ugust, 2018, in the Murdock A dministration Complex, 18500 Murdock Circle, Commission Chambers, 1st Floor, Room 119, Port Charlotte, Florida, and shall remain in session until all petitions, complaints, appeals and disputes are heard. A list maintained by the Property A ppraiser of all applicants for exemption who have had their applications for exemption wholly or partially approved is available to the public at the Office of the Property Appraiser, Room 322, 3rd Floor, Murdock Administration Complex, Port Charlotte, Florida, during the hours of 8:00 A.M. to 5:00 P.M., Monday through Friday, excluding holidays. The list includes the following exemptions:HomesteadSenior 65 or older ($29,454 annual income limit)Widow/WidowerDisability, non service connected, $500Blind, $500Veterans Disability, $5,000Wholly Exempt, non service disability ($28,713 annual income limit)Wholly Exempt, service connected disability & surviving spousesWholly Exempt, QuadriplegicTotal Exemptions (such as educational, literary, scientific, religious, charitable purposes)Permanently Disabled Veterans Discount on Homestead Ad Valorem TaxSurviving spouse of veteran who died on active dutySurviving spouse of first responder who died in line of duty1st Responder Total & Permanent DisabilityDeployed Service members A list maintained by the Property Appraiser of all applicants for exemption who have had their applications for exemption denied is available to the public at the Office of the Property Appraiser, Room 322, 3rd Floor, Murdock A dministration Complex, Port Charlotte, Florida, during the hours of 8:00 A.M. to 5:00 P.M., Monday through Friday, excluding holidays. The list includes the following exemptions:HomesteadSenior 65 or older ($29,454 annual income limit)Widow/WidowerDisability, non service connected, $500Blind, $500 Veterans Disability, $5,000Wholly Exempt, non service disability ($28,713 annual income limit)Wholly Exempt, service connected disability & surviving spousesWholly Exempt, QuadriplegicTotal Exemptions (such as educational, literary, scientific, religious, charitable purposes)Permanently Disabled Veterans Discount on Homestead Ad Valorem TaxSurviving spouse of veteran who died on active dutySurviving spouse of first responder who died in line of duty1st Responder Total & Permanent DisabilityDeployed Service members V alue Adjustment Board of Charlotte County Publish: July 6, 2018 339740 3593395 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/18/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING reserves the right to accept or rej ect any and/or all bids. W VWRU63B45E043620 2005 VOLSWAGEN Publish: 07/06/2018 274754 3590581 NOTICE OF PUBLIC SALE OF PERSONAL PROPERTY Notice is hereby given that the undersigned will sell, to satisfy lien of the owner, at public sale by competitive bidding on July 20, 2018 at 4:30 pmor thereafter at the Extra Space Storage facility located at: 3041 S. McCall Rd. Englewood FL, 34224 941.221.1984 The personal goods stored therein by the following may include, but are not limited to general house hold, furniture, boxes, clothing, and appliances. 1. Rose Leinhauser Household Goods 2. WIlliam Miller Household Goods, Furniture 3. Joseph Jones Furniture, Household Goods 4. Elizabeth Sprankle Household Items Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and m ay rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: 06/29/18, 07/06/18 393933 3591182 CLASSIFIED ADSSELL NOTICE OF PUBLIC SALE OF PERSONAL PROPERTY Pursuant to the lien granted by t he Florida Self-Storage Facility Act, notice is hereby given that the undersigned self-storage units will be sold at a public sale by competitive bidding, to satisfy the l ien of the Lessor, with Metro Stor age LLC as managing agent for Lessor, for rental and other charges due from the under signed. The said property has been stored and is located at th e respective address below. Units up for auction will be listed for p ublic bidding on-line at www.Stor agestuff.bid beginning five days prior to the scheduled auction date and time. The terms of the sale will be by lot to the highest bidder for cash only. A 10% buyers premium will be charged per unit. All sales are final. Metro Self Storage LLC reserves the right to withdraw any or all units, partial or entire, from the sale at any time before the sale or to refuse any bids. The property to be sold is described as general household itemsŽ unless otherwise noted. All contents must be removed completely from the property within 48 hours or sooner or are deemed abandoned by bidder/buyer. Sale rules and regulat ions are available at the time of sale. Property includes the storage unit contents belonging to the following tenants at the following locat ions: Metro Self Storage 1231 Kings Hwy Port Charlotte, FL 33980 Tel: 941-623-9150 The bidding will close on the website StorageStuff.Bid and a high bidder will be selected on J uly 18, 2018 Occupant Name Unit Property Description Ulama Simpson-McCalla 05052 Household Goods Karley Lauletta 05072 Household Goods Jose Rodriguez 08009 Household Goods Katherine Arias 11053 Household Goods Neal Erbes 12011 Household Goods Publish: 06/29/18, 07/06/18 108437 3590989 N O TI C E O F S ALE NOTICE IS HEREBY GIVEN that CHARLOTTE COUNTY SELF STORA GE located at 4201 Whidden Blvd., Port Charlotte, FL 33980, w ill sell or otherwise dispose of t he contents of the following units t o satisfy delinquent amounts due and enforce a lien imposed under t he FLORIDA SELF STORAGE FACILITY ACT (Section 83.80183.809). Sale will be conducted at the above address on JULY 18, 2018 at 10:30AM A ll property sold is CASH ONLY, in as isŽ condition and must be re moved at the time of the sale. We reserve the right to reject any and all bids and to cancel the sale in the event of settlement with obligated party(ies). UNIT NUMBERNAME CONTENTS B135 LESLIE LEMUNYON HOUSEHOLD ITEMS B113ANGIE BIRKHOLZ HOUSEHOLD ITEMS Publish: 06/29/18, 07/06/18 121140 3589481 3138 OTHER NOTICES N O TI C E T O THE O WNER S AND ALL PERSONS WITH A LEGAL INTEREST IN THE FOLLOWING VESSELS:Placida Queen, USCG Doc. No. 282716, Dream Catcher Charters LLC Seminole Trader, USCG Doc. No. 687091, John T. Drown, John Slade, Dave Lake No Name, FL 0017 FT, Robert Allen Tigro, Jr. THIS VESSEL IS UNLAWFULLY DOCKED AT THE FISHERY, 13000 PLACIDA ROAD, PLACIDA FL. AND MUST BE REMOVED WITHIN 5 DAYS; OTHERWISE IT WILL REMOVED AND DISPOSED OF PURSUANT TO CHAPTER 705, FLORIDA STATUES. THE OWNER WILL BE LIABLE FOR THE COST OF REMOVAL, STORAGE, AND PUBLICATION OF NOTICE. Placida Point LLC J.Jay Feinberg Manager 6380-B E. Pacific Coast Hwy. Long Beach, CA 90803 562-496-8181 Publish: July 6, 13, 2018 398061 3593312 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e!

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, July 6, 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=718444

PAGE 11

The Apostle Paul writing from prison to the church in Ephesus was no doubt guarded by a Roman soldier perhaps dressed in his full armor. Perhaps this was the impetus for the passage in Ephesians 6 on the armor of God. Paul looks at each piece and makes a spiritual application to the soldier of Christ and his spiritual warfare with the forces of the world, the ”esh and the devil. He describes for us six pieces of armor and then gives us the spiritual application of each piece. Then he describes the seventh spiritual weapon without its corresponding Roman piece of armor. That seventh powerful weapon is prayer. How do we put on this armor so that we will be able to have victory after victory in our spiritual life? I think the best way to put on our armor is described for us in the old gospel hymn, put on the gospel armor, each piece put on with prayer.Ž We need to pray on each piece of armor. The “rst piece of armor is called the belt of truth. We can put it on by praying something like, Lord I come to you today and wrap my mind with your truth. The devil and my own weak human ”esh is constantly whispering lies to me. I wrap my mind today with your truth. It is true that you love me. It is true that Jesus died for me. It is true that I am your child. It is true that greater is He that is in me than he that is in the world. Father, help me to tuck in the loose ends of my ragged thinking and be wrapped tightly in the belt of your truth.Ž The next piece of armor is called the breastplate of righteousness. We know that we cannot stand before a holy God in the “lthy rags of our own righteousness. Father I have taken the perfect holy righteousness of Jesus and stand complete before You dressed and protected in His righteousness. As I put on His righteousness I also desire to re”ect in my own practical living the positional righteousness that I have in Christ. Lord today help me to live holy, righteously and godly in this present evil world.Ž The third piece of armor is the shoes of the gospel of peace. Today Father I want to be prepared to share the gospel with someone. Wherever my steps take me let me be alert to the opportunities to speak a word for Christ. May my feet be prepared, my eyes open, and my lips ready to give a word for You.Ž The next piece of armor is the shield of faith. Dear Lord, the ”aming arrows SERMON OF THE WEEK:Praying and putting on the armor of God In with the new: Living Waters installs Pastor Lyle TruittLiving Waters Lutheran Church in North Port, part of the Evangelical Lutheran Church in America, is celebrating their new pastor Lyle Truitt. Well, not entirely new. Truitt originally joined the team a little over a year ago as interim pastor when the churchs pastor of 12 years Dell Shiell retired. After graduating seminary school at 50 „ he calls himself a secondcareer pastor „ Truitt led churches from Cape Coral to Sarasota. At 66, I thought it was time to retire. My wife and I bought an RV and headed out west. About six months in, I got a call from the church „ the synod of“ce for Florida „ they asked if I was interested in some parttime ministry,Ž said Truitt. I guess God determined that I wasnt done yet.Ž With overwhelming approval from the congregation and the bishop, he was installed as Living Waters of“cial pastor on June 3. Pastor Truitt brings a fresh approach to worship and to his messages which engage, energize and inspire. He is a blessing to Living Waters and to all who worship with us. Through his guidance, we are moving smoothly through our transition process,Ž Living Waterss website, livingwaterslutheran.com, says of their new pastor. Now that Truitt is full time, he says he has many plans in the works for the church. We do traditional services, thats something Im hoping we can transform a little bit. Before I arrived, there was a blended service „ sometimes wed incorporate contemporary music „ but eventually all the singers moved away. The challenge is now to “nd some musicians and singers to bring the blended service back,Ž Truitt said. In line with adding contemporary aspects to Sunday services, Truitt hopes to revive what had once been a thriving youth ministry and further reach out into the younger community. North Port, to me, is kind of like a teenager. Its trying to “gure out who its supposed to be. Its a mixture of retirementage people plus young families. The challenge for pastors right now is to connect with those younger families,Ž said Truitt. The old style was doing evangelism and getting people to come here. But I think we need to start bringing the church out there „ “nding what the needs are in the community and “guring out how the church can serve those needs.Ž One way Truitt intends to do so is by joining forces with other local By KAYLA GLEASONSTAFF WRITER SUN PHOTO BY KAYLA GLEASONA shady memorial garden sits outside of Living Waters Lutheran Church to commemorate deceased members of the congregation. LIVING WATERS LUTHERAN CHURCHADDRESS: 12475 Chancellor Blvd., Port Charlotte, FL 33953 PHONE: 941-625-8090 WEBSITE: www.livingwaterslutheran.com FACEBOOK: @Living Waters Lutheran Church SUNDAY SERVICE: 10 a.m. RELIGIOUS LEADER: Pastor Lyle Truitt PHOTO PROVIDED BY LIVING WATERS LUTHERAN CHURCHPastor Lyle Truitt and his wife Loni attend his luau-themed installation party at the church. NAME: Pastor Rich Webb CHURCH: FaithLife Church LOCATION: 21090 Illiade Ave., Port Charlotte SERVICE TIMES: Sunday 10:30 a.m., Wednesday night youth and children 7 p.m. PHONE: 941-627-2232Q How did you get your start as a pastor?A I went to church all my life and became interested in ministry early on in my church. I wanted to start a church that focused on sending missionaries/ supporting missionaries around the world. I moved from Ohio to Florida for the purpose of starting a church that was close to the Caribbean and South America. My idea was to start a mission church.ŽQ What makes your church or congregation unique?A I think it is our vision and what we are called to do „ share the love of God in our community and around the world. We are a multi-cultural, multi-generational church. We have a lot of color and diversity.ŽMeet the Preacher: Pastor Rich Webb of FaithLife ChurchBy DEBRA GOUVELLISSTAFF WRITER SUN PHOTOS BY DEBRA GOUVELLISPastor Rich Webb of FaithLife Church in Port Charlotte welcomes all. We are a diverse congregation representing people from a variety of backgrounds, nations, races and ages. We are known for our dynamic worship, practical life teaching, and loving atmosphere and generosity to others,Ž said Webb. The church is located at 21090 Illiade Ave. For more information, call 941-627-2232.OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, JULY 6, 2018 SERMON | 2 FAITH | 2 WATERS | 2

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, July 6, 2018 OUR TOWN FAITH & FAMILY 2Resale specialsSt. Vincent de Pauls Resale Shop sales this week are include 40 percent off framed art and ladies tops and bottoms are $1, (except yellow/red ticket items/ boutique). Christmas in July is here. All Christmas items will be 50 percent off for the month of July. Red Dot Special: Any item with a red dot on it, is on sale for $0.25. Senior Day is every Tuesday with an additional 20 percent off your purchase. Next Mega Sale is Saturday, July 14 from 9:30 a.m. to 4 p.m. St. Vincent de Pauls Resale Shop-St. Max, 17753 Toledo Blade Blvd. Summer hours are 11 a.m. to 4 p.m. Tuesday to Saturday. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry. Single parentsOffering a safe environment for both single moms and dads, the Single Parent Small Group meets at 5 p.m. Sundays in the Life Center, room 5 of First United Methodist Church, 507 W. Marion Ave., Punta Gorda. This group is open to anyone in the area. For your convenience, Connect Kids and United 4 Him Youth Group is available for all children in pre-kindergarten to 12th grade. Over the next few weeks, the group will focus on the challenges facing todays single parents, providing support, friendship and fellowship. If you know someone who is a single parent or know someone who would be interested in joining this valuable ministry, contact Janet Minerich, singleparentministry@whatis1st. com.Mall in the HallSan Antonio Catholic Church Ministry Center, 24445 Rampart Blvd., Port Charlotte will host its annual Mall in the HallŽ on Saturday, July 7 from 9 a.m. to 5 p.m. and Sunday from 8 a.m. to 1 p.m. This event is an experiencedŽ clothing giveaway for the entire family and its free. There is also available the Boutique for BucksŽ room that will feature special occasion clothing: dresses, of“ce wear, mens suits, sport jackets all at mall-in-the hallŽ prices. Any questions, contact Maureen at 743-3765 or samandm@aol.com.General Assembly plannedNew Covenant House of God, 326 Charlotte Ave., Punta Gorda, will host its fourth annual General Assembly from July 12-15. Dr. Dorinda Clark-Cole will be the guest speaker at 7:30 p.m. on Saturday, July 14. For more information, contact 404-558-0262.Celebrating AmericaFellowship Church of Englewood will celebrate America with worship services at 8:30 a.m. and 10:30 a.m. July 15 at the main campus and Worship Center, 140 Rotonda Blvd. W., West Rotonda. (This was rescheduled from July 4 because of the threat of red tide.) There will be special God and Country messages from Pastor Garry Clark and patriotic music from the Fellowship Band & Praise Singers. Also available are nursery and kid programs during both services. Complimentary coffee, pastries and juice are served between services. The free celebration continues at 5:30 p.m. at Englewood Beach with grilled Italian sausages with peppers and onions, and hot dogs with all the “xins. Please bring a salad, fruit or vegetable side dish to share. Soft drinks and cold water will be provided. Following the cookout will be a Believers Baptism. All are invited. For more RELIGION BRIEFS PHOTO PROVIDEDFellowship Church of Englewoods celebration of America on July 15, will include a Believers Baptism at Englewood Beach. For more information, please call 941-475-7447 or visit fcenglewood.comRELIGION | 3 of temptation, trouble, and trials will be ”ying at me today trying to pierce through and burn sin in my heart. You alone are my shield. I take up my shield of faith today and hide under its protective power. I trust You, depend upon You, hide behind You. I look to You only to quench these “ery darts.Ž The “fth piece of armor is the helmet of salvation. Lord You have saved me. I am yours. Today I put on this salvation as a helmet to protect me from any doubts that may come from the enemy. Lord I know you have saved me and I put on this helmet of assurance so that I can have con“dence of my eternal security. Any doubts are de”ected when my helmet is strapped on.Ž The sixth piece of armor is the sword of the Spirit which is the Word of God. As the other pieces of armor were defensive, this one is offensive. Lord as I read Your Word today, I will apply its sharpened edge “rst of all to the splinters of sin and the foreign growths in my own heart. Lord cut me with your scalpel that You may heal me. Then Lord help me to take this sharp sword and use it in my witnessing to the lost, in my teaching to the family of faith, and in cutting my way through this worlds jungle growth of error.Ž Lord I “nish putting on my armor by taking up the weapon of prayer. I realize that I have no power on my own to win any victory with my selfdetermination or human power. I pray to You my Lord wrapped fully in the armor of God and depending on You alone for victory.Ž The Rev. Jim Stultz is pastor of Peace River Baptist Church in Punta Gorda. Email him at jimstultz@yahoo.com.SERMONFROM PAGE 1 SUN PHOTO BY DEBRA GOUVELLISIn this photo is Faithlife Church worship leader Chris McFadden at one of his practice sessions for upcoming services. The Faithlife Church meets on Sundays beginning at 10:30 a.m. For more information, call 941-627-2232.Q What is the most challenging thing about what you do?A For me at my age (65 years old) to stay current with a rapidly changing culture. We change our methods not our message to reach people with the message of Jesus.Ž Nominate your religious leader for Meet the Preacher! Email information to dgouvellis@gmail.com.FAITHFROM PAGE 1 churches, both within the Lutheran faith and across denominations, a method called Area Ministry Strategy. The pastors of those churches and myself are going to come together and, hopefully, try to merge our resources to really bene“t the need in the community,Ž he said. Living Waterss website and Facebook page are also undergoing changes to help the church connect with a wider array of people. Our website, just like us, is a work in progress. The look may change from time to time as we “nd different and better ways to communicate. What wont change is our commitment to our Lord and living it through the work of our church,Ž the homepage says. As Truitt grows more and more into his role as of“cial pastor, members of the congregation and the surrounding community can expect great things. I want to help address the challenges of the church and the community, thats why Im here, thats why I think Gods not done with me yet,Ž he said. Email: kgleason@sun-herald.comWATERSFROM PAGE 1 SUN PHOTO BY KAYLA GLEASONA total of six stained glass windows were created by Geri Peterson, a member of the church, and line the current worship hall. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) ANGLICAN CATHOLICTrinity Anglican Church1928 Book of Common PrayerWorshiping at MacDonald HallSunday, 10am2230 Hariet St., Port CharlotteFor Info Contact Don Kieffer941-235-8052 www.TrinityACC.org BAPTISTEastside Baptist ChurchPastor Mike Mowry6220 Golf Course Blvd., Punta Gorda639-1648Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pmWed. Discipleship & Prayer Service 6:45 pmNursery & Childrens program providedeastsidebaptist.com BAPTISTFirst Baptist Church Port Charlotte20035 Quesada Ave. Jim McCarty, PastorSUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic ServiceCall for information on weekly activities and special events.24-HOUR INFO LINE 629-0444 BAPTIST INDEPENDENT You are Invited to Berean Baptist Churchwww.BereanBaptistPortCharlotte.org17377 Godwin Avenue(Located off Collingswood Blvd)Port Charlotte € 941-629-7053Bible Study 9:30 amSun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 amWed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.)(941) 220-8317 SalvationVictory.comSunday 10am Wednesday 7pmExpository Bible Preaching & Teaching BAPTIST Peace River Baptist Church478 Berry Street, Punta Gorda www.peaceriverbaptist” .org Jim Stultz, Pastor 637-6768Sunday School 9:45am Sunday Worship 11:00am, 6:00pmTuesday Youth Group 6:00pm 8:00pmWednesday Prayer, Bible Study 6:30pm BAPTISTFIRST BAPTIST CHURCH OF PUNTA GORDA459 Gill St., Punta Gorda639-3857www.fbcpuntagorda.orgRev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CATHOLICSAN ANTONIO CATHOLIC CHURCH24445 Rampart Blvd. Port Charlotte, FL 33980 (941) 624-3799sanantoniorcc.orgWeekdays 8AM Saturdays 8:30AM Saturday 9AM-10AM Confessions Saturday Vigil 3:30 Civil Holiday 9AM Sunday 7AM, 9AM & 11AM Holy Days 6:30PM CHRISTIANMURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock255-1858Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30amEmail: info@murdockcc.comWebsite: www.murdockcc.com EPISCOPALSt. James Episcopal Church1365 Viscaya Dr., Port Charlotte627-4000The Rev. Cesar OliveroSunday Worship 9:30 amHoly EucharistPraise and Worship/Adult Bible Studywww.stjamespcfl.org EPISCOPALTHE CHURCH OF THE GOOD SHEPHERD401 W. Henry St., Punta Gorda639-2757The Rev. Roy W. Tuff, Pastor "All Are Welcome"Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.comwww.goodshepherdpg.com CHURCH OF CHRIST ENGLEWOOD EAST CHURCH OF CHRIST9600 Gulfstream Blvd Englewood, FL 34224-9256(941) 475-4973Adult Sunday School 10:00 am Worship Service 11:00 am Sunday School Ages 6-14 11:00 am Junior Church all ages 11 am Wednesday Bible Study 6:00 pm Jim Chandler, Pastor www.engchurch.com EPISCOPAL ST. NATHANIELSEPISCOPAL CHURCH4200 Biscayne Dr, North Port426-2520Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org INTER DENOMINATION DEEP CREEK COMMUNITY CHURCH1500 Cooper St., Punta Gorda 941-235-REALSaturday Night 5:00 Sunday Services 9:00am & 10:45amwww.dc3.TVReal Love, Real People LUTHERANCHRIST THE KING LUTHERAN CHURCH WELS 941-766-935723456 Olean Blvd., Port Charlotte, FL 33980Corner of Kings Hwy. & OleanBible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor Website: myctk.com LUTHERANLIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com LUTHERAN HOLY TRINITY LUTHERAN, ELCA2565 Tamiami Trail, Pt. Charlotte625-5262Traditional Service 7:45, 10:30 AM Celebration Service 9:00 AMRev. Ken & Andrea Barrios Co-PastorsFood Pantry Open Mon. & Wed. 9am-12pmEmail: of“ ce@htlchurch.org www.htlchurch.org LUTHERANFAITH LCMSPunta Gorda"Welcome Home!" Contemporary Sat. 5:00Traditional Sun. 9:30 Bible Study 9:10941-639-63094005 Palm Drive1/4 mile west of US41 on Rio Villa adno=718442

PAGE 13

The Sun /Friday, July 6, 2018 www.yoursun.com E/N/C Page 13 OUR TOWN FAITH & FAMILY 3 TODAY 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, AND 6 9 pm NP Senior Center 4940 Pan American Blvd 426-2204 Come have a nice afternoon of cards. Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Nite Music 6:30-9:30 Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 SATURDAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port VFW, Members & Guests, 10AM-10PM, Pool Table, Bowling, Golf, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 AMVETS 2000 Euchre, Euchre 11:30-3:30pm $10 entre fees Karaoke by Scotty Dog @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 Adult Boxing, USA Boxing. Self-defense, confidence, weight loss. Sat. 2-3at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail.com AMVETS 312 Dinner, 5:00-7:00 T-Bone Steak, Pot/sal/ des $12 Adv tics only by 07/04 Mus 6:30-9:30 Allegros 7050 Chancellor Bl NP 941-429-5403 SUNDAY AMVETS 2000 Special, Best Breakfast in Town 8-11am large menu to choose from only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Breakfast, 8:30-11:00 great selection only $7.00 $1 Bloody Marys 7050 Chancellor Blvd NP 941-429-5403 North Port VFW, Members & Guests, 10AM-8PM $0.25 off of drafts, domestic bottles & well drinks, 4860 Trott Cir, NP 426-6865 CHARLOTTE EVENTS NORTH PORT EVENTS Free Are You Prepared?Ž Seminar, Are You Prepared with a Will or Trust?Ž 10-11:30am, July 10, Charlotte State Bank & Trust North Port office, 4300 Aidan Lane. Trust and Investment Management Services Vice President Christine Hause weighs the pros and cons. To reserve, contact Susan Getson at 941-624-1911, susangetson@csbtfl.com. Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. PHOTO BY DEBRA GOUVELLISThe Franz Ross Park YMCA Tai Chi instructor Zac Extejt teaches each Monday beginning at 5:15 p.m. For more information call 941-629-9622.Tai Chi at the YMCAinformation, please call 941-475-7447 or visit fcenglewood.comGospel BrunchEnjoy food and music for the soul at an allyou-can-eat Southern buffet being offered from 10:30 a.m. and 1 p.m. on Sunday, July 29, at the Punta Gorda Womans Club, 118 Sullivan St., Punta Gorda. Live Gospel music will be provided by Carla Martin, featured at the Apollo Theater and House of Blues. Tickets are $38.95 for adults, $19.95 for kids ages 3-9 and under 2 eat for free. For more information and tickets, contact www. edgewatereventsllc.com.Summer church scheduleThrough Labor Day, Sept. 2, St. Davids Episcopal Church, 401 S. Broadway, Englewood, will have one church service at 9 a.m. For more information, call 239-250-2840.Summer services scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will start its summer schedule through Sept. 2 with two services; traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service.At Ease, VeteransDuring World War II, and the wars in Korea, Vietnam, Afghanistan and Iraq, the percentage of American soldiers who shot their weapons with the intent to kill steadily rose from just 15 percent to almost 100 percent. The Department of Housing & Urban Development estimates that in January 2017, over 40,000 veterans are more likely to be homeless each night. These brave men and women need a listening ear, and they need to know that Gods grace is still with them. Combat veterans from Gulf Cove United Methodist Church are providing some of the support and discussion that our veterans deserve. On the “rst Tuesday of each month at 6 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@ gmail.com or visit GulfCoveChurch.com.Courage Over CancerGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers support group meeetingPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing, 9:30 a.m. to noon, the “rst and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should re”ect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1010; fax (to her attention): 941-629-2085; email: sdennis@sunherald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a space-available basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising.RELIGIONFROM PAGE 2 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 METHODISTCHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS27000 Sunnybrook Road629-1593Pastor Duane Waters Sunday Worship at 10 am Communion “ rst Sunday of the Month Covered Dish Dinner First Sunday of the Month at 11:30 amMembership Sunday last Sunday of the MonthHall available for Rent METHODIST EDGEWATER UNITED METHODIST CHURCH19190 Cochran Blvd.(At the corner of US 41 & Cochran Blvd.)www.edgewaterchurch.com625-3039Pastor Dan Prine Services:Saturday Night Contemporary Worship Service 6:00pm8:00am Traditional 9:30 & 11:00am Contemporary11:00am Sunday Bible Study Class Sunday School: 9:30 € Nursery Provided PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTESUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego2230 Hariet St.-Between Midway & Gibralter625-5045www.fpcpc.com PRESBYTERIANFIRST PRESBYTERIAN CHURCH OF NORTH PORTLearning to Live from Gods WordSunday 11:15am & 5:00pm Traditional Worship ServiceRev. Arnold Brevick, Pastor(941) 421-8163 5600 S. Biscayne Drive www.fpcnorthport” .net Presbyterian Church In America PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA25250 Airport Rd., Punta Gorda639-1959Rev. Stephen MockSunday WorshipBlended Summer Service May 20th Oct 14th at 10:00A.M.Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST24515 Rampart Blvd. Pt. Charlotte629-2633Rev. Matthew L. Neumann, Sr. PastorSunday Traditional Service 8:00am Contemporary Service 10:00am Nursery & Childrens Church Provided during all services. THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org LUTHERANLUTHERAN CHURCH OF THE CROSS LCMS2300 Luther Road, Port Charlotte627-6060Sunday Worship 10:15amChristian Education Hour Sunday 9:00 a.m.Rev. R. Brian Stolarczyk, Pastor Nursery ProvidedEmail: Secretary@lccross.org www.lccross.orgLCMS METHODISTPORT CHARLOTTE UNITED METHODIST21075 Quesada Ave.941-625-4356Pastor Harold LewisWorship Services8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info METHODISTTRINITY UNITED METHODIST CHURCH4285 Wesley Lane North PortDirections: www. trinityumcnorthport.org941-426-1734 Pastor Danny ChronisterAdult & Childrens Worship 9:00AM Adult Sunday School 10:30 AM Coffee with Christ Relaxed Service 11:30 AMThe Spirit is Alive At Trinity!Ž NONDENOMINATIONNew HopeChristian FellowshipAt Liberty Elementary370 Atwater StreetCoffee 9:00 € Worship 9:30Dr. David Bloodwww.onlinenewhope.com866-717-3946 NONDENOMINATION Blessed Assurance Bible ChapelWorship Service with Meaningful Bible MessageSunday Mornings 10:00amA different speaker each week. 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255A ministry of the SouthWest Florida Bible Institute, Inc.Refreshments after every service PRESBYTERIAN BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41)941.639.0001 www.bspconline.orgTraditional Service 9:00 am Contemporary Service 10:30 amNursery available at all services. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRISTOpen and Af“ rming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gordawww.puntagorda-ucc.com637-8443Worship at 10:00am LUTHERAN1379 McCall Rd. (Gulf Cove) Port Charlotte, FL 33981 941-828-1910Rev. Earl Schmidt10 AM Service and Sunday School Fellowship 9-10 am Trinity Lutheran Church SWFL (LCMS) METHODIST507 W. Marion Ave. Punta Gorda, FL 33950 639-3842Rev. Michael LoomisSunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday SchoolNursery Provided www.whatis1st.com PRESBYTERIAN Living & Learning Gods WordSun. Traditional Uplifting Worship 10:30 a.m.10548 Kings Hwy., 4 mi. N.E. of 1-75941-743-7971gracelakesuzy.comPresbyterian Church in America UNITARIAN UNIVERSALISTA SPIRITUAL HOME WHERE RELIGION AND REASON MEETUNITARIAN UNIVERSALIST FELLOWSHIPOF CHARLOTTE COUNTY Rev. Amy KindredRegular Sunday Worship 10:30 AMwww.uufcc.org www.facebook.com/uufcc1532 FORREST NELSON BOULEVARD PORT CHARLOTTE 941.627.4303 UNITY UNITY CHURCH OF PEACEUnity Leaves No One OutRev. Donna Lo” in1250 Rutledge St.Corner of Veterans & Torrington941-423-8171 Unitychurchofpeace.comSunday Service 9AM & 11AM adno=718443

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, July 6, 2018 CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sale 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 07/06/18 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 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 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 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 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 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 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 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 PUNTA GORDA Pristine Resort Condo 2/2 PRV Garage, low HOA fees in Vivante. Stainless, Updated, Luxury Vinyl Plank Flooring, 2 Lrg Master. $239,900 Barb Brooks, Integrity Real Estate of Florida Inc. 941-286-8669 Get $1000 off your Closing. To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 c ar 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 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 ENGLEWOOD: SOUTH MANASOTA KEY COTTAGE 1br/1ba. Newly renovated, Annual. Util. & Cable Incl, Pets Ok, $1,200/mo 941-716-2499 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 HARBOR HEIGHTS Furnished room. No pets, no smoking. $130/wk (941)-627-3744 PORT CHARLOTTE Priv. Bath & Use of Kitchen & Lanai $130./wk. Responsible Female. Only 941-743-6688 P O RT C HARL O TTE room w / own bath, kitchen privdg. priv ent. $500/mo 941-629-6663 PUNTA GORDA Use of Whole House. $600./Mo. 1st & Deposit. 941-456-1976 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! PT CHARLOTTE Riverwood BY OWNER.1/3 acre + with full water & GC views. Cleared and ready. Upscale neighborhood. Low HOA fees. 678-778-1023/ mike@uniquemanuf.com 1610 BUSINESS RENTALS VENICEISLAND Office Space at 333 S. Tamiami Trl. 242SF Unit at $350/mo 532 SF Unit at $750/mo 2420 SF Unit at $3,330/mo Brand New! 1st Month FREE! Building Under New Ownership. Judy Smith 772-971-1434 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PUNTA GO RDA AIRP O RT AREA 2100sf Commercial Warehouse /Flex Space, Overhead door, AC, Water, Sewer, trash, camera system incl. $1100/mo + tax. Call 203-644-4732 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL CITY OF PUNTA GORDA POLICE DEPARTMENT TESTINGFORPLACEMENT INHIRINGPOOL911 DISPATCHER/ TELECOMMUNICATORSTARTINGSALARY: $33,446 VISITWWW.PGORDA.US, CAREEROPPORTUNITIESCOPG ISANEOE / VP & DFWP 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 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 07/23LPNwkds 07/23 CNA07/23 Med. Asst. 07/23 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2050 SKILLED TRADES 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 4

PAGE 15

The Sun /Friday, July 6, 2018 www.yoursun.com E/N/C Page 15 CLASSIFIEDS 2050 SKILLED TRADES TIRE CHANGER $500-$700 PER WEEK w/DL. Call 941-639-5681 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 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 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 GreatDealsin theClassifieds! FABRICATORS & GRANITE INSTALL HELPERS NEEDED NOW! EXPERIENCE PREFERRED. PC (941) 235-9567 2100 GENERAL LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-268-5731 PALOMA HARVESTING, INC. is accepting referrals through the State Workforce Agencies for 50 farmworkers in Laurel, DE. The job includes duties associated with the harvesting and packing of watermelons. This work can require standing, walking, stooping, bending, and lifting up to 75 pounds for long periods of time outdoors in all weather conditions. This is a temporary position from 7/14/18 to 9/15/18. Thre efourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies, equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applicants. Wage rate $12.05/hr or the app licable piece rate. Apply for this job at your nearest State Workforce Agency or at the Delaware Dept of Labor 4425 North Market St Wilimington, DE 19802. Reference job order #DE585403. GETRESULTS USECLASSIFIED! 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 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. 3065 BIBLE STUDY & CHURCHES C AL VAR Y BIBLE C HUR C H 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 3065 BIBLE STUDY & CHURCHES CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND L OS T DIAM O ND RIN G : Heartshaped with smaller around and attached wedding band. North Port Area. REWARD 941-467-0627 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 CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941 -276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the City and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FL O RIDA CO N C RETEDRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 5057 CONCRETE POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 H.D Housecleaning Service Weekly Bi-Weekly Move ins & Move Outs References/ Lic & Insured 941-769-4455 5065 DRYWALL COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5100 HOME & COMMERCIAL IMPROVEMENT A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 G UTTER S 6 Ž S eamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. H.D. MAINTENANCE/ HANDYMAN 24 Hr Home Repair Pressure Cleaning, Painting, Light Fixtures, Drywall & Much More! FREE ESTIMATES Ed 941-726-7776 Lic. & Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, July 6, 2018 CLASSIFIEDS 5108 JUNK REMOVAL YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties Bl ac kf or d s TOTAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood ONLY!! Call Today for a FREE Estimate 941-302-2244 Lic/Ins BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving Port Charlotte & North Port 941-623-3601 DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PEREZ LANDSCAPING DESIGN, INC. & TREE SERVICE Design/ install landscape Clean up existing Landscape Irrigatin Service & Installation Quality, Professional, 20+ yrs Exp. Lic & Insured NOTHINGBUTSATISIFIEDCUSTOMERS! Thank you for calling 239-340-0887 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 5110 LAWN/GARDEN & TREE SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 NEEDCASH? HaveAGarage Sale! Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins Findthe perfect companion inthe Classifieds! MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS BI C Y C LE 20 1 6 New Belgium Cruiser New 1/2 price.Text for info. $350 770-235-5085 C URL BAR 1 0 lb weights $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 C RI C UT A CC E SSO RIE S Mats, tools, 20+ cartridges $150, OBO 941-423-4387 C RI C UT EXPRE SS I O N Personal Cutting Machine $165, OBO 941-423-4387 SC RAP B OO K ALBUM S I have 10 new albums $5/ea 941-228-1745 6027 DOLLS JAPAN GEISHA d o ll 9Ž ta ll c.1945 glass eyes, eggshell face $75 941-828-1411 S AMURAI WARRI O R & G EI S H A 11ŽAntique Japanese dolls glass eyes $195 941-828-1411 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 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 6030 HOUSEHOLD GOODS CALPHALON UTENSILS 6 dif ferent COOKS DELIGHT $6, OBO 941-743-0399 CAR MATS (4) f ront & b ac k new $12 941-218-4502 CAST IRON pans gr iddl es, 8, 6 Griswold 8 has crack $30 941-286-1170 CAST IRON PANS gr iddl es, 8 6Griswold 8 has crack $30 941-286-1170 CEILING FAN H ampton 52Ž 5 Blade 4 lights Like New $45 941-697-0673 COO LER S ET: Lg, S m,Beverage,2 mugs Rubbermaid NEW 5pc/ $25 941-276-1881 D O LPHIN PI C TURE Must see. signed and numbered. 45/990 $90, OBO 941-743-0399 ELE C TRI C S KILLET G E Excellent condition w/book. $45 941-743-0399 FL OO R FAN Wind tunnel 26Ž Powerful Like New $35 941-697-0673 FLOOR MIRROR w/ wood trim. 5 high $50 239-895-5733 FOLDING FABRIC cutt i ng ta bl e 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 KING BED BOX SPRING MEM ORY FOAM TOPPER EXC. COND. $499 941-505-1402 LAPT O P DELL win 7 $ 175 941-249-3922 LUGGAGE blk c l ot h 28x18x11deep, $42 941-426-1088 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 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. OUT DOOR f urn i ture an d rugs, Lamps $50; picture frames $4.00 717-880-2952 S EWIN G MA C HINE  M O M S 1918Ž Singer w/ cover Original finish $75 941-268-0316 THR O W PILL O W S print w/solid reverse white cut lace trim NEW pr/ $10 941-276-1881 WICKER CHAIRS (2) tan c l ot h seats, VGC $50 941-505-1492 WICKER TABLE 42Ž g l ass 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 BED, TWIN, KIN G K O IL, New, Mattress, Box and Frame. $600 New Now $200 954-642-6599 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 BED S Twin, complete $2 5 0 941-423-2970 C HAIR, HAND C ARVED S olid Cherry. Seats need to be recaned. $45 941-460-9540 C HAIR, White Wicker. G ood condition $30 941-460-9540 C HAIR S TW O Hitchcock straight chairs with web seating. $100 239-895-5733 C HAI S E L O UN G E C HAIR Hamilton Bay White Wicker good condition. $60 941-460-9540 C HINA C ABINET all natural wood/glass 54X17X8 delivery available $150 941-275-5837 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $35 941-257-5500 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $10, OBO 941-307-9211 CO U C H AND L O VE S EAT Super Clean light pastel print in great condition $125, OBO 941-661-2814 6035 FURNITURE CO U C H FABRI C f lowers/blue background 84X34X26 deliver y extra $100 941-202-3696 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 condi tion $200, OBO 941-255-1025 CURIO CABINET woo d en; Lamps, KING frame w/ Brass headboard, Call 941-275-7825 DINETTE S ET 6 P C R O UND GLASS TOPPED Incl. 4 chairs and hutch $200 941-661-8468 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE SET TALL wroug ht iron 30Ž table frame+2 like ne w chairs $125 941-307-9211 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $150 941-307-9211 DRE SS ER W OO D brown wide 7 drawers+mirror 70X18X30 $100 941-275-5837 ELE G ANT S TAND 3 tier frosted tempered glass 22x24x48 $40 941-286-1170 ETAGERE LARGE rattan 12 shelves center holds TV & top shelf $100 941-475-9826 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 LA-Z-B O Y reclining beige loveseat. Good condition. $150, OBO 941-255-1025 MATTRE SS Q UEEN box spring+steel frame+headboard $100 941-307-9211 MATTRE SS Q UEEN, S erta Ultra Luxury Firm good clean cond $30 954-642-6599 MATTRE SS Twin. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRE SS E S TWIN boxspring +frame+headboard+nightstand $75 941-275-5837 PATI O S ET 7.5 f t table w/tiles 8 chairs 1 lounger alum $150 941-421-2704 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 Q UEEN BEDR OO M dresser mirror headboard bedframe n stand $125 941-475-9826 RE C LINER LA-Z-B O Y aqua, no wear, works, needs cleaning $50, OBO 941-255-1025 RE C LINER LEATHER in f air condition chair works well color beige. $30 941-475-9826 RE C LINER L O VE S EAT light green good cond $200 941-697-5871 RE C LINER SO FA in cream color leather $50 41-743-0649 ROCKER RECLINER ki ng s i ze Nice cond. $300/obo 941-539 4178 S LEEPER CO U C H f loral de sign 79X35X30 delivery avail able $150 941-307-9211 SO AP S T O NE Pedastal Base 24Ž Tall x 9.5Ž Wide $75 941-460-9540 SOFA WITH OTTOMAN FL Style Excellent cond. $175. 941-626-9251 6038 ELECTRONICS CO MPUTER M O NIT O R 17Ž DELL SE178WFP Widescreen LCD $25 941-275-5837 KINDLE White tablet with $35 case, perfect $49 941-426-1088 WALKIE TALKIE new $25 941-218-4502 W II FIT Wii Fit, never used, f or great strengthening and exer cise. $45 941-889-7283 6040 TV/STEREO/RADIO TV 14Ž PANA SO NI C WITH VCR, GOOD FOR RVS $35 941-257-5500 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 PRINTER LEXMARK lik e ne w $30 941-218-4502 6065 CLOTHING/JEWELRY ACCESSORIES RIN G S M O KEY Q UARTZ and white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 RIN G PERID O T HEART NE W SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 6 2 0 1 8 0 7 0 6 o t e n c 1 6 p d f 1 0 5 J u l 1 8 2 1 : 2 2 : 1 1

PAGE 17

The Sun /Friday, July 6, 2018 www.yoursun.com E/N/C Page 17 CLASSIFIEDS 6065 CLOTHING/JEWELRY ACCESSORIES RIN G RUBY with white topaz keepsake. New, sz.7, tgw 5.2 cts $85 941-554-2140 SHOES womans sz 5 new i n box, Gravity Defier, Mary Jane style, Bone $30 941-554-2140 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 H O TRAIN Tyco, AHM & others 21 cars in boxes 1970s new $50 941-828-1411 HO TRANSFORMER AHM transformer & 8 switches HO train scale, $50 941-828-1411 H O LIDAY BARBIE D O LL S in box each $16 941-218-4502 HUMMEL FIGURINE #178 THE PHOTOGRAPHER, mint bargain! $75 941-639-1517 LENOX FENTON C arn i va l DE PRESSION mint pcs & more! ea $15 941-639-1517 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! PRE 1 982 C opper Pennies 60+LB @$3 per pound $180, OBO 941-769-3475 TRAIN EN G INE S 3 pieces, Tyco Santa Fe & AHM 1970 new in box $50 941-828-1411 V INTA G E LIFE MA G AZINE S plus other collectible publications $6 941-639-1517 6090 MUSICAL FENDER/GIBSON/GRETSCH GUITARS For Sale. Call 941-661-6586 Y AMAHA P-45 digital piano brand new -used once $425, OBO 941-786-1580 6095 MEDICAL 4 WHEEL WALKER w /B as k et Brakes and Seat, NICE $75 941-268-8951 HANDI C AP S H O WER chair adj ustable w handle never used $15 941-475-9826 H OS PITAL BED S FREE! Perfect! 2 Available, Please Call.. 941-391-3900 MOBILITY SCOOTER 3 w h ee l good cond. $300 941-4845511 SHOWER CHAIR LIKE NEW $25 941-268-8951 W HEEL C HAIR S TANDARD SIZE NICE $85 941-268-8951 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 RIZE ADJUSTABLEBED M u l t i positions, massage, remote. $450, OBO 937-475-2908 6110 TREES & PLANTS ALOE AGAVE b egon i a crepe myrtle fern devils backbone staghorn $5 941-202-3696 AVOCADO(FL) CITRUS R oya l Poinciana (2-3) & fancy Bromeliads $10 941-202-3696 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 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 GOLF UMBRELLA L arge. New $15 941-218-4450 6125 GOLF ACCESSORIES YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS CURL BAR 10 lb we i g h ts $20 941-286-1170 CLASSIFIED WORKS! 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 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 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6132FIREARMS ACCESSORIES GUN SAFE h o ld s 20 r ifl es. $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 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 BI C Y C LE 20 1 6 New Belgium Cruiser New 1/2 price. Text for info. $350 770-235-5085 BICYCLE CARRIER 2 bik es, non-hitch, $27 941-426-1088 BICYCLE LIFT U p to 50 lb s n ib $15 941-286-1170 BIKE 2 1 S peed, Fuji Crosstown, Fenders, Speed Computer $100 941-505-2063 BIKE 26 Ž G irls G R. Tires $20 OBO 518-813-2909 BIKE 26Ž L a di es S c h w i n GR cond. & tires $55, OBO 518-813-2909 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE RACK hi tc h mount f or 1 1/4Ž for 2 BIKES $45 941-268-8951 BIKE WESLO EXERCISE Bik e, EX/CONDITION Like New. Pic on request. $75 941-743-0399 RE C UMBENT BIKE Re Bike very comfortable w/great back support $195 954-642-6599 TRICYCLE 3 WHEEL J oy Rid er step through design tires are excellent $320 941-460-9540 6140 PHOTOGRAPHY/ VIDEO TELE CO NVERTER 2 X f or Olympus OM1 camera w/orig case-mint! $45 941-639-1517 TURNTABLE Q UALITY 3 SPEEDS $175 941-249-3922 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 POOL COVER REEL Adj usta bl e width with wheels $50, OBO 910-578-5273 6160 LAWN & GARDEN C RAFT S MAN 22ŽPUSH MOWER 4.5hp $65, OBO 941-485-0681 CRAFTSMAN RIDING mower 46Ž Briggs&Stratton 19 H.P. T2400 series 6 height settings runs ver good. $625, OBO 774313-9755 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 LAWN 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 POLY TOW L awn R o ll er A gr i Fab 18 by 48-Inch $125, OBO 941-662-7644 6160 LAWN & GARDEN PRESSURE WASHER Excell Honda 2700 psi $220, OBO 941-485-0681 T O R O PU S H mower blade sharp new air filter clean carb oil runs good $60 941-473-2424 6161OUTDOOR LIVING C HAR CO AL KETTLE grill $ 15 941-421-2704 CO RN H O LE G ame Victory Tailgate 1/2 price text for info new in box $100 770-235-5085 GAS GRILL w / cover c h ar b ro il $30 941-421-2704 G RIZZLY COO LER New 4 0 qt. lifetime warranty 1/2 price text for info $200 770-235-5085 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 D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 DRAIN R OC K 3 /4 approx 1/ 8 yd (2 commercial wheelbarrows) $10 941-276-1881 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 EN G LI S H D OO R S 2 sets, each set 80x62 white, hardware incl $75 941-268-0316 HURRI C 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 S INK, TAN & FAU C ET w / porcelain handles shot/cold $35 941-235-1054 TILE P O R C ELAIN enough f or 200sf. Can email photo $125.00 941-235-1054 6190 TOOLS/ MACHINERY 2 WHEEL H an d T ruc k id ea l f or moving appliances and large furniture $60 941-474-1776 BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 FL OO R JA C K S ears 1 1/ 2 ton automotive floor jack. $50 941-255-5749 LATHE 36 Ž wood 4 speed. Works very well. $150 941-697-7426 L O ADIN G RAMP S Haulmaster 1000 lb capacity 6 X 9Ž. Used only once $50 239-895-5733 P O WER WA S HER 2300 P S I Quantum 6 HP eng., good con., extras $100 941-662-5801 PRESSURE GAUGES f or 1/4Ž Pipe $10 941-697-0940 SNAPON 1/2Ž b attery i mpact wrench $250 941-474-2490 TOOLS new an d use d too l s up to $20.00 941-228-1745 VALVES GENERAL P urpose Solenoid 110V 1/2Ž to 3/8Ž Pipe Size $15 941-697-0940 WALLPAPER TABLE 6L x 2W WITH TOOLS GD COND $75 941-202-9172 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE CABINET 5 d rawer l ega l with lock & key tan color $125 239-895-5733 HANGING FOLDERS 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 p arasites. 6233 DOGS Y ORKIEPOO MALE puppy, 9 wks, loving, & cuddly. $500 517-677-1385 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 A IR CO NDITI O NER Window air Whirlpool w/remote $75 941268-0934 EDGESTAR COUNTERTOP DISHWASHER $150 OBO. Great for small apartment or limited space issues. In very good condition. Call 941-380-0107 ELE C APPL White RangeDishwasher-Microwave $100 941-255-9894 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRIDGE PORTABLE 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 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 W A S HER & DRYER Maytag, white, newer $400, OBO 941-740-0262 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WA S HER WHITE KENM O RE WORKS $150.00 9412490866 W IND O W A C 1 8 000 BTU, L G with remote New still in box $500 $100 below cost(941)-637-7498 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 A DVAN C ED AUT O PART S $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 COFFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GAS TRIMMER CRAFTSMAN 4 CY RUNS, NEED NEW CLUTCH $35 941-629-7933 GENERATOR SPORTSMAN 2000w New with cover $200 941-423-2585 HAND TRUCK new w h ee l s good shape $25, OBO 941473-2424 KITCHEN FAUCET + SPRAY MOEN. 8Ž CENTER $25, OBO 941-627-6780 MOEN BATHROOM FAUCET CHROME SINGLE LEVER NEW IN BOX $30 941-202-9172 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S TEP S T OO L COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 TILE an d grout c l eaner, M c C o l lock model 1275 new in the box $90, OBO 941-228-1745 6265 FREE MERCHANDISE HEARIN G AID batteries size 1 3 Bought by mistake. 24 Duracell. opened $5 941-964-0492 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, Excellen t 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 2016 BUICK CASCADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 1987 CADILLAC FLEETWOOD BROUGHAM $2,500 OBO, 70K actual miles. 317-512-2152 2003 C ADILLA C C T S $ 5, 990 4DR Sedan, Silver 125,191 M 844-468-0509 DLR 2008 C ADILLA C E SC ALADE $14,9904x2 BLK 165,603 Mi 844-468-0509 DLR 20 14 BUI C K LA C R OSS E $18,990 4Dr fwd white 26,682Mi, 844-468-0509 DLR 20 14 C ADILLA C S RX $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 20 1 6 C ADILLA C E SC ALADE $48,9894x2 prem 103,416 Mi 844-468-0509 DLR 20 1 8 C ADILLA C E SC ALADE ESV $69,9894x2 luxury 11,657 Mi 844-468-0509 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2016 CHEVY CORVETTE STINGRAY Z51 $252,986., 15k mi 844-467-9558 DLR 2016 CHEVY IMPALA LIMTD LT $11,759 4Dr SE, BLK 44,412 MI 844-467-9558 DLR 2013 CHEVY MALIBU LT 1LT $11,946. 46K MILES Champagne 844-467-9558 DLR 2012 CHEVY IMPALA $11,990, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 2014 CHEVY VOLT $14 001 39K MILES, 2 dr Hatchbk red 844-467-9558 DLR 2017 CEHVY EQUINOX 1LT $17,479 4DR SUV 21,622 M 844-467-9558 DLR 2015 CHEVY IMPALA $18,990, 4Dr Sedan Ls 30,089 m 844-468-0509 DLR 2015 CHEVY EQUINOX $18,990, FWD, 40,598 MI 844-468-0509 DLR 2014 CHEVY CAMARO 1LT $19,476. 39K MILES, 2 dr coupe 844-467-9558 DLR 1996 CHEVY CORVETTE $19,900 Collector Edtion. LT 4, 6 Spd., 29,500 Miles, NCRS Top Flight 2011, New Tires, Ex cellent Cond! 941-780-3072 2014 CHEVY CAMARO $22,9902Dr Cpe LT Red 37,424 Mi 844-468-0509 DLR 2018 CHEVY EQUINOX LT 1LT $25,124. 13k miles, Gray. 844-467-9558 DLR 2016 CHEVY SILVERADO 1500 $31,990, 4X4 66,949 m 844-468-0509 DLR 7

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Friday, July 6, 2018 CLASSIFIEDS 7040 CHEVROLET 2007 CHEVY CORVETTE $26,500 Conv., 3LT-6.0-6 spd manual, 37K miles, Red ext, Gray int. 440-343-1985 20 1 6 C HEVY CO L O RAD O $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 20 1 6 C HEVY CO RVETTE STINGRAY $54,990. BLUE, 6,793 MI. 855-280-4707 DLR 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 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 200 4 C HRY S LER PA C IFI C $4,990 FWD Red I 844-468-0509 DLR 2006 CHRYSLER PACIFICA $5,995 4DR, 124,781 MI 866-726-8593 dlr 20 1 3 C HRY S LER 300 M $10,911. WHITE, NAV, 70K MI. 855-280-4707 DLR 20 15 KIA O PTIMA LX $13,384 30k miles, 4dr sedan 844-467-9558 DLR 20 1 6 C HY S LER T & C $16,399 4DR PASS 56,113 M 844-467-9558 DLR 20 14 C HRY S LER T &C $16,990 FWD White 70,565 MI 844-468-0509 DLR 20 1 6 C HRY S LER 200 Limited $17,117. 2+k miles, 4dr sedan 844-467-9558 DLR 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 23,877 miles 866-726-8593 2016 CHRYSLER 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 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 20 15 C HRY S LER 200 $19,500 Sedan, 4 door 14,607 mil 866-726-8593 DLR 20 1 8 C HRY S LER 300 LIMITED $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 DART $8 990 4Dr SEDAN RED 85,767 MI 844-468-0509 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 2017 DODGE JOURNEY SXT $16,241. 36k miles, Red SUV 844-467-9558 DLR 2014 DODGE CHARGER $16,995 4DR SE BLACK 24,951 mil 866-726-8593 DLR 2017 DODGE GR CARAVAN $21,800, PASS VAN 26,613 mil 866-726-8593 DLR 2016 DODGE CHALLENGER $25,990,2Dr Coupe SXT 31,811 m 844-468-0509 dlr 2017 DODGE CHARGER R/T $27,053. 14K MI, GRANITE 844-467-9558 DLR 20 15 D O D G E DURAN GO $27,877 CHERRY RED CRYSTAL 48K MI 855-481-2060 DLR 2014 DODGE DURANGO $27,990, 4Dr 4X2 SPORT U 42,304 MI 844-468-0509 DLR 2015 DODGE DURANGO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 2016 DODGE RAM L aram i e $32,252, 4Dr Crew Cab 40,922 MI 844-467-9558 DLR 20 17 D O D G E DURAN GO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2016 DODGE RAM 2500 $43,990 4x2 Mega Cab 49,584 m 844-468-0509 DLR 2013 DODGE RAM 2500 $48,990 4x4 Mega Cab 59,445 m 844-468-0509 DLR 2015 DODGE JOURNEY CALL FOR PRICE!! WHITE 30,778 mil 866-726-8593 DLR 7070 FORD 2017 FORD MUSTANG ECO BOOST PREMIUM $24,749., 3k mi., 844-467-9558 DLR 1997 FORD EXPEDITION $3,990, 4DR 4X4 EDDIE 209,195 m 844-468-0509 dlr 2004 FORD CROWN VICTO RIA LX $6,758. 77K MI., Bei g e 844-467-9558 DLR 7070 FORD 200 5 F O RD E CO LINE EVAN $6,900 PASS VAN 85,867 mil 866-726-8593 DLR 20 1 3 F O RD F OC U S $8,990. RED, SE, 73K MI. 855-280-4707 DLR 2014 FORD FOCUS SE $9,799. 49k miles, Tuxedo black 844-467-9558 DLR 20 1 2 F O RD E SC APE $10,700 4DR WAGON, 84,450 MI 866-726-8593 dlr 20 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 20 14 F O RD FU S I O N S E $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 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2008 FORD EXPLORER $13,995 4DR WAGON, 87,552 MI 866-726-8593 20 1 3 F O RD C -MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 20 17 F O RD F OC U S S E $15,900 SEDAN7,214 MI 866-726-8593 DLR 20 1 3 F O RD ED G E $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 20 17 F O RD F OC U S S $15,995 Sedan 9,391 MI 866-726-8593 DLR 20 17 F O RD F OC U S S $16,995 Sedan 620 MI 866-726-8593 DLR 2013 FORD TAURUS $17,400 sedan28,213 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 20 17 F O RD E SC APE S E $18,296 30k miles, Gray SUV 844-467-9558 DLR 2015 FORD FUSION SE $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 20 14 F O RD EXPL O RER XLT $19,722 4DR SUV 84,257 M 844-467-9558 DLR 20 1 3 F O RD ED G E LIMTD $19,765 4Dr SUV GREEN 22,572 MI 844-467-9558 DLR 20 17 F O RD FU S I O N $20,990 4D FWD WHITE 45,088MI 844-468-0509 dlr 20 17 F O RD E SC APE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 2015 FORD C MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 2012 FORD EXPEDITION $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 2015 FORD EDGE SEL $21,556 4DR SE SILVER ,, 33,662 M 844-467-9558 DLR 2017 FORD ESCAPE SE $21,900 4DR WAGON, 5,756 MI 866-726-8593 2015 FORD ESCAPE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 2015 FORD EXPLORER XLT $22,784 4Dr Suv Red 24,184 MI 844-467-9558 DLR 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 2016 FORD TRANSIT VAN $23,995 15,265 mil 866-726-8593 DLR 2016 FORD THUNDERBIRD $24,900 CONVERTIBLE19,165 mi 866-726-8593 DLR 2014 FORD EXPLORER $24,900 4DR WAGON, 50,414 MI 866-726-8593 dlr 2015 FORD ESCAPE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 2015 FORD ESCAPE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 2016 FORD F 150 $27 995 PICKUP TRUCK, 41,660 MIL 866-726-8593 dlr 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 20 17 F O RD FU S I O N S E $28,995 EDAN, 5,397 MIL 866-726-8593 DLR 2017 FORD F 150 $28 995 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 2017 FORD F 150 $29 995 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 7070 FORD 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 20 15 F O RD EXPL O RER $29,995 4DR WAGON, 20,423 MI 866-726-8593 2014 FORD F 150 $29 995 PICKUP,, 59,287 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 34,051 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $30 ,7 00 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr 20 17 F O RD FLEX $3 1, 99 5 Limited, Wagon 19,737 MI 866-726-8593 DLR 2016 FORD EXPLORER $31,995 4DR WAGON, 46,463 MI 866-726-8593 20 15 F O RD EXPEDITI O N $31,995 4dr SUV BLACK 41,357 mi 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $32 99 5 PICKUP TRUCK, 26,044 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 20 17 F O RD EXPEDITI O N $33,500 4dr SUV red 16,043 mi 866-726-8593 dlr 20 15 F O RD F-15 0 $33 ,5 00 PICKUP TRUCK, 66,486 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $33 99 5 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 17 F O RD FLEX $33 99 5 Limited, Wagon 10,906 MI 866-726-8593 DLR 2016 FORD MUSTANG $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 20 1 6 F O RD F2 5 0 $33 99 5 PICKUP TRUCK, 6,322 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $3 4, 99 5 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 20 17 F O RD ED G E S P O RT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 2015 FORD F 150 $35 995 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $36 99 5 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $38 ,5 00 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 20 1 8 F O RD F2 5 0 $38 99 5 PICKUP TRUCK, 17,683 MIL 866-726-8593 dlr 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 20 17 F O RD EXPL O RER $38,995 4DR WAGON, 9,009 MI 866-726-8593 20 15 F O RD F-15 0 $39 990 4X4 SUPERCREW RED 65,916MI 844-468-0509 dlr 2016 FORD F 250 $39 995 PICKUP TRUCK, 67,495 MIL 866-726-8593 dlr 2017 FORD FLEX $40 995 Limited, Wagon 159 MI 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $40,995 4DR WAGON, 14,820 MI 866-726-8593 2015 FORD F 150 $41 990 4X2 SUPERCREW 29,706MI 844-468-0509 dlr 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 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 2017 FORD F 250 $46 995 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 CAB CHASSAIS 14,959 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 Super Crew 28,602 MI 866-726-8593 DLR 2017 FORD F 250 $48 995 PICKUP TRUCK, 9,112 MIL 866-726-8593 dlr 2016 FORD F 250 $48 995 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 350 $49 900 Super Cab10,056 MIL 866-726-8593 dlr 7070 FORD 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 20 17 F O RD F2 5 0 $ 4 9 99 5 PICKUP TRUCK, 7,848 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 51, 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 51, 99 5 Super Cab16,685 MIL 866-726-8593 dlr 2018 FORD F 150 $52 995 PICKUP TRUCK, 6,243 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 3 99 5 PICKUP MAGNETIC, 5,213 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 2,625 MIL 866-726-8593 dlr 20 15 F O RD F3 5 0 $ 54, 99 5 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $55,005 4DR WAGON, 12 MI 866-726-8593 20 17 F O RD EXPL O RER $55,025 4DR WAGON, 70 MI 866-726-8593 20 1 8 F O RD F2 5 0 $6 1, 99 5 PICKUP TRUCK, 5,275 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $63 99 5 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2010 FORD CROWN VIC 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 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 7075 GMC 2013 GMC SIERRA 1500 $24,930. 4Dr 4Dr Crew Cab 56,988 mi, 844-467-9558 DLR 2015 GMC SIERRA 1500 $27,987.METALLIC, SLT, 102K MI 855-481-2060 DLR 20 15 G M C S IERRA 15 00 $37,990 4X2 CREW CAB 48,619 m 844-468-0509 dlr 2017 GMC SIERRA $53,995 9,770 mil 866-726-8593 DLR 2015 GMC YUKON XL 1500 $445,989 4X2 DENALI blk 56,899 MI 844-468-0509 dlr 7080 JEEP 2015 JEEP WRANGLER UNLIMITED SPORT $32,203., 15k miles, 844-467-9558 DLR 2016 JEEP GR CHEROKEE $39.995 7,357mil 866-726-8593 DLR 2017 JEEP PATRIOT SPORT $15,668. 27k miles, Bright white 844-467-9558 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 2015 JEEP RENEGADE $18,990 4Dr FWD 51,683 Mi 844-468-0509 dlr 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 2012 JEEP GR CHEROKEE LAREDO $20,768. 14K MI., 4DR. SUV 844-467-9558 DLR 2016 JEEP RENEGADE $20,900 15,762 mil 866-726-8593 DLR 7080 JEEP 20 1 6 H O NDA C R-V EX $21,154, 4DR, SUV White 18,430 MI 844-467-9558 Dlr 20 1 6 JEEP CO MPA SS $22,995 11,329 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $28,500 55,476mil 866-726-8593 DLR 2016 JEEP WRANGLER $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 20 15 JEEP G RC HER O KEE $38,988 13,283 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,995 7,946 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $41,500 9,547 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $51,888 22,386mil 866-726-8593 DLR 20 17 JEEP WRAN G LER GRANITE CRYSTAL, 15K MI 855-481-2060 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 17 LIN CO LN MK C wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 20 17 LIN CO LN mkc select $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 20 17 LIN CO LN CONTINENTAL $52,500 9,621 mi 866-726-8593 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 $26,989 Gray 51,463Mi, 844-468-0509 DLR 7148 BMW 20 1 3 BMW 5 3 5I $19,900. BLACK, NAV, 89K MI. 855-280-4707 DLR 20 14 BMW 328 I $2 1, 99 5 4DR SEDAN BLACK 38,587 Mi 866-726-8593 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 20 15 BMW ALPINA B7 $42,989 4Dr FWD 30,703Mi, 844-468-0509 DLR 20 1 6 M 2 CO UPE $ 44, 900 LOMNG BEACH 22,634 Mi 866-726-8593 DLR 7160 HONDA 2016 HONDA CIVIC EX L W/ NAVIGATION $24,562. 12k mi, 844-467-9558 DLR 20 1 0 H O NDA A CCO RD $7,848 4DR SEDAN 94,660 M 844-467-9558 DLR 2010 HONDA CIVIC LX $8,162., 70k miles atomic blue 844-467-9558 DLR 2008 HONDA CIVIC EX NAV IGATION $9,412, 29k miles, 844-467-9558 DLR 20 1 0 H O NDA A CCO RD EX $10,619, SUV, SE RED 77,066 M 844-467-9558 DLR 2012 HONDA C r-v $12,989 4DR FWD Black 76,491 m 844-468-0509 dlr 2016 HONDA cr-v EX, $13,688 4Dr suv 73,185 MI 844-467-9558 DLR 2015 HONDA ACCORD LX $14,458. 53K MI, 4DR SEDAN 844-467-9558 DLR 2013 HONDA CRV $14,911 SILVER, EX-L, AWD, 69K MI 855-280-4707 DLR 2015 HONDA CIVIC SE $15,783. 6k miles, Gray, 4DR., 844-467-9558 DLR 2014 HONDA CR V LX $15,989. 44K MILES, GRAY 844-467-9558 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 $17,219. 34k mi. Black 844-467-9558 DLR 2015 HONDA ACCORD SPORT $17,666., 26k mi, Black 844-467-9558 DLR 7160 HONDA 20 17 H O NDA FIT EX $17,891. 3k miles, 4dr Hatchback 844-467-9558 DLR 20 1 6 H O NDA HR-V EX $17,980 35k mi., 4dr SUV 844-467-9558 DLR 2016 HONDA ACCORD LX $18,898. 15k miles, blue 844-467-9558 DLR 20 1 6 H O NDA C r-v $18,989 4DR FWD Black 44,630 m 844-468-0509 dlr 20 14 H O NDA C R-V EX-L $19,319. 31k miles, 4dr SUV 844-467-9558 DLR 2015 HONDA CR 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 2014 HONDA ODYSSEY EX-L$19,944 4DR PASS VAN 66,215 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C EX-L $19,986. 21k mi., White 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX $20,892. 21K MI White orchid Pearl 844-467-9558 DLR 20 14 H O NDA C r-v $21,989 4DR FWD White 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 20 15 H O NDA 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 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 2016 HONDA ODYSSEY EX-L$25,542 4Dr SE, BLK 37,457 MI 844-467-9558 DLR 20 1 6 H O NDA C R-V $25,877. BLACK PEARL, 28K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $25,950 SMOKY TOPAZ, 30K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $25,950 MODERN STEEL, 24K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T EX-L $26,312 4DR SUV, 26,295 MI 844-467-9558 Dlr 20 1 6 H O NDA O DY SS EY EX-L, $26,716 4Dr Pass, Gray 35,767MI 844-467-9558 DLR 2017 HONDA ACCORD $26,987 WHITE ORCHID, 30K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $27,877 MODERN STEEL, 35K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T EX-L $27,896. 4Dr Suv, Blue 49,279 mi, 44-467-9558 DLR 20 1 6 H O NDA O DY SS EY $27,950 SMOKY TOPAZ, 26K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $27,977 DEEP SCARLET, 25K MI 855-481-2060 DLR 20 15 T O Y O TA 4-RUNNER $28,477. GRAY METALLIC 45K MI 855-481-2060 DLR 2017 HONDA CR V $29,877. WHITE PEARL, 10K MI 855-481-2060 DLR 2015 TOYOTA TACOMA $29,877. BLACK, 22K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $29,950 MODERN STEEL 17K MI 855-481-2060 DLR 2016 HONDA PILOT $30,677 MODERN STEEL, 32K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $30,950 MODERN STEEL, 17K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $30,950 MODERN STEEL, 17K MI 855-481-2060 DLR 2016 HONDA PILOT $31,477 BLUE PEARL, 23K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $31,877 WHITE DIAMOND, 34K MI 855-481-2060 DLR 20 17 H O NDA PIL O T $32,487 BLACK PEARL, EX-L 28K MI 855-481-2060 DLR 20 17 H O NDA PIL O T $34,477 LUNAR SILVER, EX-L 11K MI 855-481-2060 DLR 2018 HONDA RIDGELINE $40,987 BLACK EDITION 5,541 MI 855-481-2060 DLR 7163 HYUNDAI 2002 HYUNDAI SANTA FE $4,990 4Dr AWD Blue 844-468-0509 dlr 2011 HYUNDAI TUCSON $9,990. SILVER, 114K MI 855-280-4707 DLR 2014 HYUNDAI SONATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 2017 HYUNDAI SONATA $14,573. 41k miles, Silver 844-467-9558 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 TUCSON $17,358 4DR SUV 22,072 M 844-467-9558 DLR 2017 HYUNDAI SONATA $18,990 4DR SE WHITE 42,183 m 844-468-0509 dlr 8

PAGE 19

The Sun /Friday, July 6, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 6000 MERCHANDISE 6004 PORT CHARLOTTE GARAGE SALES FRI.S AT. 72 17 39 1 S kipper Lane. 6 Pc dinette set, 2 Old Town kayaks, Bicycle, Hitachi 42Ž TV, Curio cabinet, art supplies, kitchen utensils 6004 PORT CHARLOTTE GARAGE SALES SAT-SUN. 9AM-2PM 3093 Rock Creek Dr. Port Charlotte. MOVING SALE Furniture & patio. Fishing rods/tackle, Harley exhaust pipes/seat/lug gage rack etc. Tools/ladders. Office supplies. 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 6005 PUNTA GORDA AREA GARAGE SALES S AT. 8 -1 9 5 S abal Dr. MOVING SALE PGI 2 Sofas, Living Room Chairs, Bookcases, Teak King size Master Bedroom with 2 chests and end tables. Exc Condition 6006 NORTH PORT AREA GARAGE SALES NORTH PORT ESTATE SALE Fri-Sun ~ 10am-6pm 3434 LOTUS DR. ALL MUST GO! Cash Only ~ Come Own! b-keen.com/SALES 6008 ROTONDA AREA GARAGE SALES FRI 8AM-2PM SAT 8AM-2 250 CADDY ROAD 33947COMPLETE CONTENTS OF HOME INCL FISCHER BABY GRAND PIANOBYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 6012 VENICE GARAGE SALES SAT-SUN. 9-5 194 Keystone Rd. BARN SALE at COTTON FARMS, Lots of Goodies for Everyone, including Harley Davidson Motorcycle, Motorhome and Car. NEEDAJOB? CHECKTHE CLASSIFIEDS! S AT. 8 3 928 VINCENT WEST. Bay Indies: MOVING: HOUSEFULL TO GO! King BR set bed, dresser armchair table, $350; 12pc. sectional sofa $25/per piece, DR Table $75; Kitchen ware, Piano $400. Much more. 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 2013 KIA OPTIMA SX $12,549 4DR SE 62,857 M 844-467-9558 DLR 2017 KIA FORTE LX $14 596 1,748 mi, Garnet Red 844-467-9558 DLR 20 1 6 KIA S P O RTA G E EX $15,496, 4DR SUV, WHITE 41,069 MI 844-467-9558 DLR 2015 KIA OPTIMA EX $15,839 4DR SE 29,782 M 844-467-9558 DLR 20 15 KIA SO RENT O $17,990 4DR FWD Gray 74,981 Mi 844-468-0509 dlr 2016 KIASEDONA $20,990 Pass. Van 39,431 Mi 844-468-0509 dlr 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 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 2015 LEXUS CT 200H $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 2015 LEXUS GS 350 $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 2016 LEXUS ES 350 $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 2009 MAZDA MIATA GRAND TOURING $12,336. 50k mi, 844-467-9558 DLR 7200 NISSAN 20 1 6 NI SS AN VER S A 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 ALTIMA $12,990 4dr sedan 2.5 61,878 m 844-468-0509 DLR 20 15 NI SS AN 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 17 NI SS AN MURAN O $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 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 2007 TOYOTA COROLLA S $6,876., 80k mi, Super white 844-467-9558 DLR 7210 TOYOTA 2005 TOYOTA TUNDRA $7,990 4x2 Double Cab 65,766 m 844-468-0509 DLR 2013TOYOTA PRIUS C FOUR, $10,139, 57k mi, 5D Hatchback 844-467-9558 DLR 20 15 T O Y O TA CO R O LLA LE $10,465. 4Dr Sedan 71,827 mi, 844-467-9558 DLR 20 1 3 T O Y O TA PRIU S C $15,990 5dr Hatchback 26,369 m 844-468-0509 DLR 2012 TOYOTA VENZA $15,990. RED, LTD, 78K MI. 855-280-4707 DLR 2013 TOYOTA RAV 4 LIMITED $17,736. 58k mi. 844-467-9558 DLR 20 15 T O Y O TA RAV4 $17,911. RED, LE, AWD, 23K MI. 855-280-4707 DLR 2012 TOYOTA VENZA $18,990. RED, LTD, 46K MI. 855-280-4707 DLR 2014 TOYOTA RAV4 $19,990. WHITE, LTD, AWD, 37K MI. 855-280-4707 DLR 2017 TOYOTA SIENNA L e $23,559 4Dr 7Pass Van 33,363 MI 844-467-9558 DLR 20 1 6 T O Y O TA 4 RUNNER S R5 $29,331., Blue pearl, 32k mi., 844-467-9558 DLR 20 1 3 T O Y O TA TA CO MA $29,990 4x4 Double Cab 65,766 m 844-468-0509 DLR 2015 TOYOTA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR 2014 TOYOTA HIGHLANDER BLIZZARD PEARL, LIMITED 55K MI 855-481-2060 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 2014 VW JETTA 2 0L TDI $12,006 4DR SE, WHITE 77,071 M 844-467-9558 DLR 2017 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 2016 VW PASSAT 1 8T SE $17,606. 17k mi, 4Dr Se 844-467-9558 DLR 2016 VW PASSAT 1 8T SE $17,606. 17k mi, 4Dr Se 844-467-9558 DLR 2016 VW TOUAREG $33,877 BLACK PEARL, 18K MI 855-481-2060 DLR 2016 VW GOLF GTI SE w / performance pkg. $21,201., 50k mi, silver 844-467-9558 DLR 20 14 VW BEETLE 22 990 2DR CONV GRAY 24,584, m 844-468-0509 DLR 7240 MISC.IMPORTS 2016 FIAT 500X LOUNGE $15,417 4Dr SUV, 8,237 MI 844-467-9558 DLR 20 17 FIAT 1 2 4 S PIDER $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 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES BU C KET S EAT S 2 grey cloth, Ex cond. $70/ pair 941-6612667 7290 VANS 20 1 3 C HRY S LER T O WN& COUNTRY $14,500 FIRM! Like New! Only 46K miles! Must SEE! 941-505-8889 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 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1995 FORD F-150 $700 4x4 Mud Tires, Needs Work or for Parts. 207-263-7031 (Englwd) 1 99 7 F O RD F15 0 S upercab. $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 2016 TOYOTA 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 2014 CHEVY SILVERADO $30,977 VICTORY RED, LT, 18K MI 855-481-2060 DLR 2016 FORD F-150 $33,000 Crew Cab, Lariat, White Platinum Metallic, Med Gray Int., L iner & 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, $4400 704-223-0927 Englwd AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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. 7330 BOATS-POWERED 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! $4,750. 941-830-4693 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 B O AT LIFT: Elevator boat li f t $300 941-539-4178 PR O P 1 3 3 /4 x 1 3 f or Evinrude/Johnson SS Prop $100 941-676-2019 OUTBOARD MOTOR Lif t (D av i t ) SS Hoist with tackle. Like new $175 941-697-0940 ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 230A FEMALE $85 941-697-0940 ELEC ADAPTER s i ng l e p i gta il 2 0A Male to 30A Female $40 941-697-0940 7339 CANOES/KAYAKS CANOE TYPE WATERCRAFT 14 (2) Fiberglass plus Mold $250 941-268-8951 14 OLD TOWN EXCURSION II T ANDEM KAYAK$350, OBO 203-668-7956 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR BOAT TRAILER G a l van i ze d 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 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net CARGO CRAFT HAULERS 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 M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195941-202-6422WWW.RVWORLDINC.COM NEEDCASH? RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM 7380 MOTOR HOMES / RVs 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 Freelander Model 2130, Qn Bed, Like New! 13K miles, 6L Chevy workhorse engine. All Available Options! $32,500, OBO 941-894-8006 7382 RV/CAMPER PARTS P O P UP C AMPER C oleman crank model 1980's needs rehab selling for parts 499 obo 941-249-0866 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 9

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, July 6, 2018 10OUR TOWN FAITH & FAMILYLOCAL SPORTS LOCAL SPORTS Contact usBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Bryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. Relief pitcher Joe Iorio has been rewarded for his performance in the independent Frontier League. The Venice High School graduate has been named to the July 11 All-Star Game. The 26-year-old is among three who will represent the River City (Mo.) Rascals on the Rookie team in the game, whose host is River City. Two more Rascals were named to the Experienced squad. As of Tuesday, the righthander had a 3-1 record, one save and 1.06 earned run average in a teamhigh 22 pitching appearances. He has struck out 27 in 25 1‡3 innings. River City released the reliever last year after appearing in seven games, Iorio previously pitched for two other teams in the league during 2015 and 2016. River City was tied for “rst in the West Division entering Tuesdays play.More baseballJacksonville University in“elder Scott Dubrule raised his batting average more than 100 points thanks to a four-game hitting streak for Kenosha in the Northwoods League. The former Indian had a pair of hits in two of those games and three hits in the other contests. Hitting leadoff during a win over the Wisconsin Rapids, Dubrule had three hits in six at-bats and three RBIs. Hes hit .275 while driving in 11 runs in 16 games. Another former Indian, Georgetown University pitcher Brent Killa, had a 0-0 record and 5.14 ERA in four games for Falmouth of the Cape Cod league. FootballCharlotte High graduate Marcus Hardison signed a reserve/future contract in January with the Houston Texans after the team added him to the practice squad in December. Drafted in 2015 out of Arizona State University by the Cincinnati Bengals, the 26-year-old defensive tackle was with Cincinnati until being cut in September. The Jacksonville Jaguars and New England Patriots, respectively, had him on their practice squads during the fall before releasing him. University of Miami rising senior Tyler Gauthier has been named to the spring watch list for the Rimington Trophy, which is awarded to the nations best center in football. He played for the Indians. Michael Isaac is a freshman tight end for Culver-Stockton College. He is from Port Charlotte High. Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.Iorio earns all-star statusBy BARBARA BOXLEITNERSUN CORRESPONDENT HOMETOWN HEROES PHOTOS PROVIDEDFormer Venice baseball player Scott Dubrule now pitches for Jacksonville University. Former Charlotte football player Marcus Hardison is currently under contract with the Houston Texans. | LOCAL SPORTS CALENDARGOLFThe West Charlotte County Republican Club will have a golf outing, set for a 9 a.m. July 21 at Lemon Bay Golf Club, 9600 Eagle Preserve Drive, Englewood. Cost is $85 per player by July 14, then $100 after. Registration includes players cocktail party from 6 p.m. to 9 p.m. July 20 at Lemon Bay Golf Club, with two beer or wine tickets, hors doeuvres and live music, plus continental breakfast and lunch on the tournament day, door prizes and individual team prizes. There will be four $10,000 hole-in-one prizes. Foursomes, twosomes and individual golfers are welcome to play this four-player shamble format. Proceeds benefit the junior golf program at Lemon Bay Golf Club. For more information, contact Barb Peszko at 941-697-7592, or email joba9595@gmail.com, lcurtis43@ msn.com or jolenedrexel@gmail. com. The 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 in Rotonda West. The format will be four-player best-ball scramble. Cost 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 Ryon D. Provencher Memorial 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 917-687-0708. For updates, like the Ryon D. Provencher Memorial Fund on Facebook.SAILINGEnglewood Sailings Popular Summer Sailing Camps: Learn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certified instructors. The ability to swim is a prerequisite. Camp Dates: July 9-13, from 9-3 daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood. For more information, contact Laurie OGara at 908-310-7975 or the Englewood SKY Family Y at 941-475-1234. Please visit our website at englewoodsailing.org. Camps are limited to 22 participants each. Charlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets first Monday of each month 6p.m. at Harpoon Harrys. Visit http://groups.yahoo. com/group/CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter.org@gmail.com or web at www.thesailingcenter.org or Facebook page Charlotte Harbor Community Sailing Center. Learn to Sail: Learn to Sail is offering youth sailing summer courses weekly from June 4 through August 10 at the YMCA Bayfront Center, 750 Retta Esplanade, Punta Gorda. The cost is $165 per week. Limit of 12 students per week. Resgister and pay online at www. learntosail.com or call 941-999-1102 for more information. MODEL SAILINGClub schedules: Sun Coast Club meets Monday, Wednesday and Saturday, 10a.m. to 3p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802. 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 Free 2nd opinion, Most insurance acceptedBest Fees in 2 Counties!adno=50537937 HURRY IN TO TAKE ADVANTAGE OF OURNEW PATIENT SPECIAL Only$79Includes Comprehensive Exam, X-rays and Comprehensive Cleaning D1110, D0150, D0210, D027410% Discount for Seniors and VeteransDr. Gregory Brandau is a member of the American Academy of Cosmetic Dentistry, The American Dental Association and Florida Dental Association GREGORY J. BRANDAU, D.D.S. HARBOR FAMILY DENTALCALL FOR APPOINTMENT941-629-48042762 Tamiami Trail, Suite B, Port Charalotte, FL 33952 Alvaro Miguel Bada, M.D.Board Certi“ ed General SurgeonServing Charlotte County and Surrounding AreasDr. Bada provides the following services:18308 Murdock Circle #101 Port Charlotte, FL 33948941.255.0069 www.badamd.comda Vinci Robotic Surgery Appendectomy Hernia Repair Breast Surgery Colon & Rectal Surgery Thyroid & Parathyroid Gallbladder Surgery Skin Cancer Surgery Hemorrhoid Surgery Endoscopy adno=50537900

PAGE 21

The News Wire Friday, July 6, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Rescuers race to drain water inside caveWith more rain coming, Thai rescuers are racing to pump out water from a flooded cave before they can extract 12 boys and their soccer coach with minimal risk. See page 2. WASHINGTON „ Environmental Protection Agency Administrator Scott Pruitt resigned Thursday amid ethics investigations of outsized security spending, “rst-class ”ights and a sweetheart condo lease. With Pruitts departure, President Donald Trump loses an administrator many conservatives regarded as one of the more effective members of his Cabinet. But Pruitt had also been dogged for months by scandals that spawned more than a dozen federal and congressional investigations. Talking to reporters on Air Force One, Trump continued to praise his scandal-plagued EPA chief, saying there was no “nal strawŽ and he had not asked for Pruitts resignation. Scott is a terri“c guy,Ž Trump said. He came to me and said I have such great con“dence in the administration I dont want to be a distraction. ƒ Hell go and do great things and have a wonderful life, I hope.Ž In his resignation letter to Trump, obtained by The Associated Press, Pruitt expressed no regrets. It is extremely dif“cult for me to cease serving you in this role “rst because I count it a blessing to be serving you in any capacity, but also, because of the transformative work that is occurring,Ž Pruitt wrote. However, the unrelenting attacks on me personally, my family, are unprecedented and have taken a sizable toll on all of us.Ž Pruitt, a Republican, had appeared Wednesday at a White House picnic for Independence Day, wearing a red-checked shirt and loafers with gold trim. Trump gave him and other of“cials a brief shout-out, offering no sign of any immediate change in his job. EPA Deputy Administrator Andrew Wheeler, a former coal industry lobbyist, will take the helm as acting administrator starting Monday. I have no doubt that Andy will continue on with our great and lasting EPA agenda,Ž Trump tweeted Thursday. Pruitts resignation came days after two of his closest advisers spoke to House oversight committee investigators and revealed new, embarrassing details in ethics scandals involving Pruitt.Scandal-plagued EPA chief Pruitt resignsBy MICHAEL BIESECKER, ZEKE MILLER and ELLEN KNICKMEYERASSOCIATED PRESS AP PHOTOIn this May 16 photo, Environmental Protection Agency Administrator Scott Pruitt appears before a Senate Appropriations subcommittee on the Interior, Environment, and Related Agencies on budget on Capitol Hill in Washington. President Trump tweeted Thursday he accepted the resignation of Pruitt.PRUITT | 8 DES MOINES, Iowa „ Democrats and Republicans once largely agreed that the upcoming midterm elections would hinge on the economy, health care and President Donald Trumps popularity. Not anymore. A Supreme Court vacancy has pushed abortion to the forefront of election year politics, with both supporters and opponents suggesting that the emotional issue could drive more voters to the polls. Thats especially true in states like Iowa, where Republicans have enacted restrictive measures on abortion in the past two years. It could very well drive energy and enthusiasm nationally,Ž said Paul Harstad, a veteran Democratic pollster who for decades advised former Iowa Sen. Tom Harkin. But Iowa is a case where its getting to be on the front burner. The issue has become very real in Iowa.ŽWhats happeningA pair of recent abortion restrictions in Iowa have made the state a focal point in the national debate. A late-June decision by the Iowa Supreme Court to strike down a required 72-hour waiting period before an abortion sparked outrage among Christian conservatives, a potent force in the Iowa GOP. It also emboldened Democratic nominee for governor, Fred Hubbell, who is a past Iowa leader of Planned Parenthood, and underscored the contrast with Republican Gov. Kim Reynolds, who opposes abortion in all cases except to save a mothers life. The decision, which asserted autonomy and dominion over ones body go to the very heart of what it means to be free,Ž also bodes ill for the even more restrictive law Reynolds signed in May but was blocked pending court review. That law, the nations most restrictive, banned abortion after the detection of a heartbeat „ usually at around six weeks of pregnancy. Americans know that when a babys heart is beating, shes Court vacancy fuels abortion politics in midterm electionsBy THOMAS BEAUMONT and BARBARA RODRIGUEZASSOCIATED PRESS AP FILE PHOTOThe Supreme Court is seen in Washington.ABORTION | 8 MIAMI (AP) „ Tropical Storm Beryl has formed in the Atlantic, the second named storm of the 2018 hurricane season. The National Hurricane Center in Miami say the storms winds had strengthened to 40 mph by Thursday afternoon. Earlier, forecasters said was likely to “zzle before becoming a threat to land. The storm is located about 1,330 miles southeast of the Lesser Antilles. Subtropical Storm Alberto became the “rst named storm of the 2018 season. It formed in May, just before the June 1 start of hurricane season. It dumped heavy rain on the southeastern United States.Tropical Storm Beryl in Atlantic2nd named storm of season WASHINGTON „ The U.S. and Chinese governments have been ”ashing a lot of bravado just before “ring the “rst shots in a con”ict that risks erupting into a mutually damaging trade war. China will not bow in the face of threats and blackmail, nor will it be shaken in its resolve to defend global free trade,Ž a spokesman for Beijings Commerce Ministry declared Thursday, one day before the two sides were to subject billions of dollars of each others goods to punishing tariffs. President Donald Trump, who ran for the White House on a vow to force China and other nations to reform their policies, has insisted that a trade war would be easy to win. Yet among the people and business in both countries that are suddenly under threat from higher costs, closed-off markets and deep uncertainties, theres far less con“dence. A trade war between the worlds two biggest economies will leave casualties „ from makers of musical instruments to farmers in Americas Midwest to a manufacturer of soldering irons south of Shanghai. In some areas and industries, pain is already being felt. Theres going to be an awful lot of battles lost on the way,Ž said Tim Velde, a fourth-generation farmer in western Minnesotas Yellow Medicine County who is bracing for Chinas tariffs on American soybeans. I dont see anybody winning.ŽBluster aside, US and China vulnerable to pain from tariffsBy PAUL WISEMAN and CHRISTOPHER RUGABERAP ECONOMICS WRITERSTARIFFS | 8 AP PHOTOIn this June 21 photo, Buck Paulk looks over pecans stored in his warehouse at Shiloh Pecan Farms in Ray City, Georgia. Paulk estimates that over 50percent of his pecans are exported out of the country, China being one of the main recipients. Georgia is the nations leading producer of pecans. adno=50538231 EXPIRES JULY 31, 2018

PAGE 22

Page 2 www.yoursun.com The Sun / Friday, July 6, 2018 TODAY / TONIGHTAn afternoon thunderstorm A thunderstorm around earlyHIGH 92 LOW 7460% chance of rain 40% chance of rainHumid with sun and clouds; a p.m. t-storm91 / 7455% chance of rain SATURDAY GULF WATER TEMPERATUREPartly sunny and humid with a thunderstorm92 / 7555% chance of rain SUNDAYHumid with some sun; a stray p.m. t-storm93 / 7650% chance of rain MONDAYSome sun, humid; a p.m. t-storm possible92 / 7630% chance of rain WEDNESDAYHumid; a morning shower, then a t-storm92 / 7650% chance of rain TUESDAY 2 5 11 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 400-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE87951021049992Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 1.13Ž Month to date 1.62Ž Normal month to date 1.51Ž Year to date 28.15Ž Normal year to date 22.47Ž Record 1.00Ž (1984) 24 hours through 2 p.m. Thu. 0.34Ž 24 hours through 2 p.m. Thu. 0.95Ž Month to date 2.49Ž Normal month to date 1.25Ž Year to date 16.58Ž Normal year to date 21.99Ž Record 1.00Ž (2010) High/Low 91/72 Normal High/Low 92/74 Record High 98 (1981) Record Low 66 (1971) High/Low 90/70 High/Low 90/72 Normal High/Low 90/74 Record High 97 (1995) Record Low 66 (1996)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 1.62 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 28.15 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 89 75 t 89 74 t Bradenton 90 76 t 89 76 t Clearwater 89 77 t 88 77 t Coral Springs 91 74 t 91 76 t Daytona Beach 87 71 t 87 73 t Fort Lauderdale 90 77 t 90 76 t Fort Myers 92 72 t 91 73 t Gainesville 89 73 t 88 73 t Jacksonville 87 71 pc 89 73 t Key Largo 89 79 pc 88 80 t Key West 90 81 pc 90 81 s Lakeland 89 72 t 89 72 t Melbourne 89 73 t 89 75 t Miami 89 76 t 89 76 t Naples 92 77 t 91 77 t Ocala 86 71 t 87 72 t Okeechobee 89 70 t 88 72 t Orlando 88 70 t 87 72 t Panama City 88 75 t 87 73 t Pensacola 88 74 t 87 75 t Pompano Beach 90 78 t 90 79 t St. Augustine 85 71 t 85 74 t St. Petersburg 89 76 t 88 76 t Sarasota 90 75 t 89 73 t Tallahassee 91 70 t 89 71 t Tampa 89 75 t 88 76 t Vero Beach 89 70 t 89 72 t West Palm Beach 88 71 t 88 73 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 10:00a 3:44a 10:02p 4:49p Sat. 10:40a 4:27a 11:41p 6:06p Today 8:37a 2:00a 8:39p 3:05p Sat. 9:17a 2:43a 10:18p 4:22p Today 8:08a 12:45a 8:24p 2:17p Sat. 8:36a 1:22a 10:09p 3:25p Today 10:32a 4:13a 10:34p 5:18p Sat. 11:12a 4:56a --6:35p Today 6:52a 12:39a 6:54p 1:44p Sat. 7:32a 1:22a 8:33p 3:01p SE 4-8 0-1 Light SE 4-8 0-1 LightFt. Myers 92/72 storms afternoon Punta Gorda 92/73 storms afternoon Sarasota 90/75 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Jul 6 New Jul 12 First Jul 19 Full Jul 27 Today 1:26 a.m. 1:55 p.m. Saturday 2:02 a.m. 2:52 p.m. Today 6:40 a.m. 8:26 p.m. Saturday 6:40 a.m. 8:26 p.m. Today 12:29a 6:41a 12:52p 7:04p Sat. 1:14a 7:25a 1:37p 7:49p Sun. 1:58a 8:10a 2:23p 8:36p Monterrey 89/72 Chihuahua 86/62 Los Angeles 104/81 Washington 88/67 New York 83/65 Miami 89/76 Atlanta 87/71 Detroit 79/58 Houston 91/72 Kansas City 88/63 Chicago 79/60 Minneapolis 83/64 El Paso 93/74 Denver 93/61 Billings 99/64 San Francisco 75/60 Seattle 73/59 Toronto 74/56 Montreal 73/55 Winnipeg 82/68 Ottawa 72/51 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: 07/6/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 88 69 s 88 71 c Anchorage 74 58 pc 72 56 c Atlanta 87 71 t 82 69 t Baltimore 86 62 t 80 60 s Billings 99 64 s 91 62 s Birmingham 88 69 t 84 68 t Boise 94 67 s 92 65 s Boston 82 63 t 76 64 s Buffalo 74 57 s 78 57 s Burlington, VT 76 52 c 77 58 s Charleston, WV 80 56 t 81 58 s Charlotte 90 69 t 79 64 t Chicago 79 60 s 82 62 s Cincinnati 81 60 pc 80 61 s Cleveland 74 60 s 77 60 s Columbia, SC 94 73 t 81 67 t Columbus, OH 79 56 s 80 58 s Concord, NH 80 48 sh 79 49 s Dallas 95 76 pc 95 76 t Denver 93 61 t 97 62 s Des Moines 83 62 s 84 61 s Detroit 79 58 s 80 62 s Duluth 79 60 s 82 66 s Fairbanks 78 55 s 81 62 s Fargo 82 67 s 92 74 s Hartford 83 56 t 80 56 s Helena 95 65 s 86 57 s Honolulu 88 75 r 87 75 sh Houston 91 72 t 91 74 t Indianapolis 82 58 s 80 60 s Jackson, MS 93 73 pc 86 70 t Kansas City 88 63 t 87 62 s Knoxville 83 67 t 84 66 pc Las Vegas 111 90 s 107 91 pc Los Angeles 104 81 s 103 73 pc Louisville 84 62 t 83 63 s Memphis 93 73 pc 88 71 s Milwaukee 74 60 s 79 63 s Minneapolis 83 64 s 84 66 s Montgomery 92 70 pc 88 68 t Nashville 86 66 t 87 68 s New Orleans 88 75 t 88 75 t New York City 83 65 t 78 64 s Norfolk, VA 92 75 t 79 71 t Oklahoma City 92 68 pc 90 65 t Omaha 86 67 s 87 68 s Philadelphia 84 64 t 80 61 s Phoenix 112 93 s 111 94 pc Pittsburgh 79 54 s 77 55 s Portland, ME 82 55 sh 78 57 s Portland, OR 79 58 pc 80 58 pc Providence 79 61 t 78 59 s Raleigh 90 67 t 78 62 t Salt Lake City 103 77 s 98 76 pc St. Louis 88 63 pc 85 63 s San Antonio 90 72 t 93 71 pc San Diego 88 75 s 89 74 pc San Francisco 75 60 pc 76 59 pc Seattle 73 59 pc 74 56 pc Washington, DC 88 67 t 80 65 s Amsterdam 74 57 pc 75 56 pc Baghdad 117 85 s 115 85 s Beijing 91 71 pc 83 70 t Berlin 78 54 pc 79 57 pc Buenos Aires 56 49 r 57 45 r Cairo 100 77 s 100 77 s Calgary 87 56 pc 75 49 pc Cancun 88 77 t 89 77 pc Dublin 71 53 pc 75 55 pc Edmonton 86 54 s 72 45 t Halifax 70 56 t 73 57 pc Kiev 83 62 t 78 60 pc London 86 64 pc 86 64 pc Madrid 89 65 pc 93 66 s Mexico City 71 54 t 73 54 t Montreal 73 55 c 78 60 s Ottawa 72 51 pc 81 56 s Paris 85 63 pc 86 63 pc Regina 90 69 s 88 56 pc Rio de Janeiro 82 69 s 81 69 c Rome 84 67 s 86 68 t St. Johns 70 57 pc 66 45 c San Juan 88 78 pc 89 79 pc Sydney 77 49 s 65 49 pc Tokyo 82 76 r 82 77 c Toronto 74 56 s 80 60 s Vancouver 70 58 sh 69 57 sh Winnipeg 82 68 s 92 68 pcHigh ................... 109 at Thermal, CALow ......... 34 at Mammoth Lakea, CA(For the 48 contiguous states yesterday)84On July 6, 1829, in Buffalo, N.Y., during a summer thunderstorm, a 13-inch-long herring fell on Main Street. Q: What is the record high temperature for the world?A: 136 F in Libya on Sept. 13, 1922. 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 92/74 90/72 91/72 91/72 91/72 89/72 90/72 90/71 90/72 89/75 90/76 90/77 90/76 92/72 92/73 92/73 91/73 92/73 92/73 90/72 90/73 90/72 91/72 89/76 91/72 90/78 90/76 90/75 92/72 91/75 90/75 90/71 90/75 89/77 89/77 91/74 90/74 91/74 WORLD NEWS/WEATHERMAE SAI, Thailand „ With more rain coming, Thai rescuers are racing to pump out water from a ”ooded cave before they can extract 12 boys and their soccer coach with minimal risk, of“cials said Thursday. A “re“ghter who has been working on draining the water said parts of a passage leading to the chamber where the group was found Monday was still ”ooded to its ceiling, making diving the only way out. What we worry about most is the weather,Ž Chiang Rai provincial Gov. Narongsak Osatanakorn told reporters. We cant risk having the ”ood back into the cave.Ž The boys, aged 11-16, and their 25-year-old coach went exploring in the Tham Luang Nang Non cave in the northern province after a soccer game June 23. Monsoon ”ooding cut off their escape and prevented rescuers from “nding them for 10 days. The boys, although skinny, have been described as in good health. Authorities have said the soccer players are being looked after by Thai navy SEALs, including medics, staying with them inside the cave. Narongsak said he asked the SEALs in charge of extraction plans to estimate what sort of a risk would be involved to take them out and what kind of readiness we can have today and decide if we can take that chance.Ž He said the 13 may not be extracted at the same time, depending on their condition. Theyve practiced wearing diving masks and breathing, in preparation for the possibility they may have to dive. This morning, I have asked for 13 sets of (diving) equipment to be prepared and checked the equipment lists and place them inside (the cave) in case we have to bring them out in this condition with less than 100 percent readiness,Ž he said. Of“cials prefer to get the boys out as soon as possible because heavy rain expected by Saturday almost surely will raise water levels again in the cave, making passage in some areas even more dif“cult, if not impossible. They are hoping that an upgraded draining effort can lower the water in an area where it is still at or near the ceiling. The idea is to get some headroom so the boys would not be reliant on scuba apparatus for a long stretch and could keep their heads above water. Cave rescue experts have said it could be safest to simply supply the boys where they are, and wait for the ”ooding to subside. That could take months, however, given that Thailands rainy season typically lasts through October. Experienced divers are wary of taking out the boys through the dark and dangerous waters still in the cave, especially since they are untrained. We are talking kilometers of transport under the water with zero visibility,Ž said Claus Rasmusen, a certi“ed cave diving instructor based in Thailand who has been helping Thai SEAL team with logistics. Its dif“cult.ŽRescuers race to drain water inside cave before rainsBy TASSANEE VEJPONGSAASSOCIATED PRESS AP PHOTOInternational rescuers prepare to enter the cave where a young soccer team and their coach are trapped by ood waters on Thursday. AMESBURY, England „ In this normally pleasant town of 10,000 residents a stones throw from the mysterious Stonehenge monument, the new reality is sinking in: Novichok, again. Four months had passed since the nerve agent attack on a former Russian spy and his daughter, and the collective nightmare seemed to be fading. No longer were forensics experts in oversize hazmat suits combing the area for an invisible killer developed by the Soviet Union in Cold War times. Eager tourists, drawn by an unusually long spell of glorious summer weather, were back at Stonehenge, and Englands World Cup team was surging, buoying spirits. Then a local couple with no obvious connection to Russia or to espionage fell desperately ill and the government said Novichok was to blame. Some are embracing the keep calm and carry onŽ ethos that helped England through two world wars, but others were frightened by the seemingly random poisoning of two innocents who now lie critically ill in a local hospital. Its shocking, and its scary,Ž said Elaine Read, a worker at The Kings Arms pub who used to occasionally share a pint with Dawn Sturgess, one of the victims. Nobody expected it to happen again. Everyone was saying it was Russia, but now its just two ... local people. Theyre just like us.Ž She said its dif“cult to feel safe after what happened to Sturgess, 44, and 45-year-old Charlie Rowley. Both became violently ill within hours of each other on Saturday. At “rst, authorities believed they had taken some bad heroin or crack cocaine, but it turned out to be Novichok. You dont know where it is, thats the trouble,Ž Read said of the elusive nerve agent. You dont know how Dawn and Charlie got it, how it crossed their paths.Ž The bizarre case, combining elements of a murder mystery and a spy thriller, is stoking international tensions ahead of next weeks NATO summit, which will deal in part with worsening relations between Russia and the West. Britains interior minister demanded Thursday that Russia explain how two people were inadvertently poisoned with the same military-grade nerve agent used to attack ex-Russian spy Sergei Skripal and his daughter, Yulia, in the nearby town of Salisbury in March.UK town faces new reality: Another nerve agent poisoningBy GREGORY KATZ, DANICA KIRKA and JILL LAWLESSASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDTrump baby blimp to fly in London during presidents visitLONDON (AP) „ Protesters have been given approval to ”y a blimp depicting Donald Trump as a giant orange baby over Parliament during the U.S. presidents visit to Britain next week. The Greater London Authority says the 20-foot in”atable can ”y two hours on June 13. Activist Leo Murray, one of those behind the blimp, said Thursday that City Hall originally told us that they didnt recognize Trump Baby as legitimate protest. But, following a huge groundswell of public support for our plan, it looks like City Hall has rediscovered its sense of humor.Ž Anti-Trump protests are planned in London „ a city the president is expected to largely avoid. He is expected to meet Queen Elizabeth II at Windsor Castle and see Prime Minister Theresa May at her country retreat, Chequers.Governor: 49 missing as boat overturns in seas off ThailandPHUKET, Thailand (AP) „ A boat carrying dozens of Chinese tourists overturned Thursday afternoon in rough seas off southern Thailand and 49 passengers were unaccounted for, a local governor said. Strong winds were still blowing as searchers looked for the missing off the tourist island of Phuket in the Andaman Sea. Phuket Governor Norraphat Plodthong said 48 passengers were rescued from the boat, with 49 unaccounted for. A police of“cial had earlier said 90 people had been rescued from the boat and just seven were missing. The reason for the discrepancy was not clear. A second boat overturned at another location off Phuket on Thursday afternoon. But of“cials said the 39 Chinese and European tourists forced to abandon that boat were rescued and have returned to land.Italy calls for end to arms embargo on LibyaROME (AP) „ Italys interior minister on Thursday called for the end of the international arms embargo on Libya, saying weapons and migrant traf“ckers disregard it anyway. Matteo Salvini made the appeal at a news conference in Rome with a deputy prime minister of the U.N.backed Libyan government in Tripoli, Ahmed Maiteeg. The minister added that hell lobby fellow EU countries to adopt his position that Libya needs aid when he meets fellow interior ministers next week. Salvini, who leads the anti-migrant League party, also said he wants to make migrant detention centers in Libya more pleasant.Ž Migrants and rights advocates have described inhumane conditions including overcrowding, scarce rations and beatings. U.N. refugee agency of“cials have said they cant gain access to unof“cial detention centers run by Libyas powerful, rival militias.

PAGE 23

The Sun /Friday, July 6, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ President Donald Trump is moving closer to deciding his next Supreme Court nominee amid intense jockeying from various factions seeking to in”uence his choice to replace retiring Justice Anthony Kennedy. Trumps current top contenders are federal appeals court judges Amy Coney Barrett, Brett Kavanaugh and Raymond Kethledge, said a person familiar with Trumps thinking who was not authorized to speak publicly. With customary fanfare, Trump plans to announce his selection Monday night. But as he builds suspense for his second court pick in two years „ a nominee who could tip the balance toward conservatives and revisit landmark rulings on abortion access, gay marriage and other issues „ momentum is also growing among GOP supporters and detractors of the top contenders. Conservatives and some libertarian-leaning Republicans, including Sen. Rand Paul of Kentucky, have raised concerns about Kavanaugh, warning he could disappoint Republicans if his past decisions are a guide. To counter that, Kavanaughs allies have begun pushing back, reaching out to in”uential Republicans to ward off potential criticisms, according to one conservative who was the recipient of such outreach and spoke on condition of anonymity Thursday to discuss the situation. With the Senate narrowly divided, 51-49, in favor of Republicans, Trumps announcement will launch a contentious con“rmation process as Republicans seek to shift the court to the right and Democrats strive to block the effort. Tapping into Trumps understanding of the importance of the choice, Senate Minority Leader Chuck Schumer, D-N.Y., told the president this week that nominating someone hostile to abortion access, or the 2010 health care law, would tarnish his legacy. Schumer told Trump that such a choice would be cataclysmicŽ and create more division than the country has seen in years, according to a person familiar with the conversation who said Trump called Schumer on Tuesday. The senator also told the president he could unify the country by nominating Merrick Garland, President Barack Obamas choice for the Supreme Court who was blocked by Republicans in 2016. Working closely with a White House team and consulting with lawmakers and outside advisers, Trump has spent the week deliberating on the choice. He conducted interviews on Monday and Tuesday. He has not yet publicly indicated that he has narrowed the list and could still consider others in the mix.Trump closes in on Supreme Court pickBy CATHERINE LUCEY and LISA MASCAROASSOCIATED PRESS BLEECKER, N.Y. (AP) „ A man with autism relied on his Boy Scout skills to “nd drinkable water and stay safe while he was lost in New Yorks Adirondack woods for 50 hours during a heat wave, according to forest rangers and family members. Bruce Williams ”oated on his back in a lake to conserve his energy, located safe drinking water from a stream and stayed calm as he awaited his rescuers, who found him sitting on a rock Monday afternoon, according to the TimesUnion of Albany. The 29-year-old was an Eagle Scout, the highest Boy Scout rank. The Albany-area resident has problems communicating. He also has weak peripheral vision and motor dysfunction. He knew enough not to eat anything from the forest. He knew to drink water and stay hydrated. He knew to stay visible on that rock. He didnt panic,Ž said Lt. Brian Dubay, a state forest ranger who led the search. So I think some of those skills are innate from that Boy Scout background and training.Ž Williams left his familys camp in the Adirondack foothills for a lake swim at about 2:30 p.m. Saturday, when temperatures climbed into the 90s. Forest rangers using four-wheelers and drones began their search that evening. On Sunday, Williams found a tent site and lean-to near a lake and decided to take a swim to stay cool. The current carried me all the way away,Ž Williams told the newspaper. Far from shore and tired from swimming, he thought of the Boy Scouts, relaxed his body, and began to ”oat. Rangers found him after 4 p.m. Monday on a rock near the eastern shore of the lake. He was sunburned, bug-bitten and scratched up, but otherwise in good health and spirits, Dubay said. It was a happy ending,Ž said his mother, Janet Williams. You dont really hear too many happy endings.ŽAutistic man survives 50 hours in woods during heat wave Technology and health care companies led U.S. stocks broadly higher Thursday, setting the market on track to break a two-week losing streak. Some encouraging economic data helped put investors in a buying mood, though trading volume was relatively subdued as markets reopened following the Independence Day holiday in the U.S. Wall Street could be in for a bumpier ride Friday, when U.S. tariffs on billions of Chinese goods are set to kick in. Investors will also be watching out for the Labor Departments latest monthly report on jobs and wages. It feels like the market is responding to the stronger economic data and some easing of the trade tensions overnight and focusing a bit more on fundamentals and a bit less on the ongoing concerns about trade,Ž said Christine Scalley, U.S. equity strategist at J.P. Morgan Private Bank. The S&P 500 index rose 23.39 points, or 0.9 percent, to 2,736.61. The Dow Jones Industrial Average gained 181.92 points, or 0.8 percent, to 24,356.74. The Nasdaq composite added 83.75 points, or 1.1 percent, to 7,586.43. The Russell 2000 index of smaller-company stocks picked up 19.06 points, or 1.1 percent, to 1,679.48. While uncertainty over U.S. trade policy has hung over the market for months, tensions intensi“ed in recent weeks. The S&P 500 posted two consecutive weekly declines heading into this 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 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.Tech, health care companies drive solid gains for US stocksBy ALEX VEIGAAP BUSINESS WRITERLAS VEGAS „ A stamp that mistakenly featured the image of a Statue of Liberty replica in Las Vegas instead of the original New York Statue will cost the U.S. Postal Service $3.5 million in a copyright infringement lawsuit. Las Vegas sculptor Robert Davidson, who created the replica Lady Liberty in the facade at the New York-New York casino-resort on the Las Vegas Strip, sued the Postal Service “ve years ago over its 2011 foreverŽ stamp design. The stamp featured the face of his Lady Liberty, which his attorneys argued in court “lings was unmistakably different from the original and was more fresh-faced,Ž sultryŽ and even sexier.Ž The Postal Service had been releasing the stamps for at least three months before discovering it was not an image of the New York statue. Postal Service attorneys argued Davidsons design was too similar for him to claim copyright. Federal Judge Eric Bruggink sided with Davidson last week and agreed his work was an original design with a more modern, feminine and contemporary face. He ordered the Postal Service to pay $3.5 million to the artist „ a slice of the $70 million the service made in pro“t from the stamp. Postal Service spokesman Dave Partenheimer said in an email that the agency was reviewing the decision and would comment if and when appropriate.Ž Todd Bice, Davidsons attorney, said in an emailed statement that his client was pleased that the court recognized the signi“cance of his work. As the court noted, Mr. Davidsons artistic creation of the Las Vegas Lady Liberty is highly unique and attractive, which is what prompted the US Postal Service to select a photo of his work for the second ever Forever Stamp, over hundreds of other images,Ž he said. Court documents show Davidson said he wanted his sculpture, like the rest of the casino-resorts facade, to have the feel of New Yorks iconic skyline without duplicating it.Wrong Lady Liberty on stamp to cost US Postal Service $3.5MBy MICHELLE L. PRICEASSOCIATED PRESS AP FILE PHOTOThis Feb. 21, 2017, photo shows the New York-New York hotel and casino on the Las Vegas Strip. MORE HEADLINE NEWS FROM AROUND THE NATIONUnsealed lawsuit: Opioid firm placed profits over peopleNASHVILLE, Tenn. (AP) „ An unsealed lawsuit by Tennessees attorney general says the maker of the worlds top-selling painkiller directed its salesforce to target the highest prescribers, many with limited or no pain management background. Citing the publics right to know, Attorney General Herbert Slatery said Thursday that OxyContin maker Purdue Pharma has dropped efforts to shield details of the 274-page lawsuit The lawsuit says the Connecticut-based company placed pro“ts over people in a deceptive narrative that its opioids were safer than they were. It says Purdue called on two providers 48 times after law enforcement told Purdue the pair was responsible for signi“cant interstate OxyContin diversion. The Tennessee Coalition for Open Government and the Knoxville News Sentinel also requested that the lawsuits records become public. Purdue has denied claims in lawsuits nationwide, saying it will defend itself.US government lets Yemenis keep special immigration statusWASHINGTON (AP) „ The Trump administration said Thursday that Yemenis granted special immigration status in the U.S. after an escalating civil war can keep the designation, making them among a shrinking group of people from countries wracked by violence and natural disaster to have permission to remain in the country. Yemen was “rst designated for the special status in 2015. The civil war reached new levels last year „ the United Nations said at least 10,000 civilians were killed and more than half the country had a serious food shortage. Homeland Security Secretary Kirstjen Nielsen said in a statement that the armed con”ict and extraordinary conditions support the need for continuing the designation. But the administration will not take on new applicants. Those already with the status „ nearly 1,250 „ will be able to remain in the U.S. and will be allowed to work until at least March 3, 2020. International Rescue Committee, a humanitarian group, called it a relief that the Trump administration was extending the designation for some Yemenis but said that placing an arbitrary date on eligibilityŽ could force some Yemenis to return to deadly con”ict. The situation here in Yemen remains dire,Ž said IRC Yemen Country Director Frank McManus. To risk sending Yemenis back to an active war zone where the majority of the population lacks adequate food, clean water and basic health services would put innocent lives in immediate danger. Yemen is the largest humanitarian crisis in the world.Ž Around 437,000 immigrants from 10 countries have had temporary protected status, a designation created in 1990 to allow people from countries ravaged by natural disasters like earthquakes or manmade disasters like war to have a short-term safe haven. Those with the status generally have permission to work and can travel outside the U.S. and return.Man pleads not guilty to hate crimes in attack on protestersCHARLOTTESVILLE, Va. (AP) „ An Ohio man pleaded not guilty to federal hate crime charges Thursday in a deadly car attack on a crowd of protesters opposing a white nationalist rally in Virginia. James Alex Fields Jr. entered the plea during his initial appearance in U.S. District Court in Charlottesville after being charged last week with 30 federal crimes in the Aug. 12 violence that killed 32-year-old Heather Heyer and injured dozens more. He also is charged under Virginia law with murder and other crimes. Fields, of Maumee, Ohio, wore a gray striped jumpsuit and sat quietly, giving brief answers to the judges questions. He entered the courtroom wearing handcuffs and shackles. The cuffs were removed when he came in, then re-fastened when he left. His attorneys made no request for bail. He told U.S. Magistrate Judge Joel Hoppe that he is being treated for bipolar disorder, anxiety, depression and ADHD, and is taking medication. But also said the drugs do not impair his ability to understand the charges against him. Hoppe said Fields is quali“ed to be represented by a federal public defender, and appointed legal counsel for him.Judge blocks 1 California sanctuary law, allows 2 othersSACRAMENTO, Calif. (AP) „ California can limit police cooperation with immigration of“cials and require inspections of detention facilities but cant enforce a key part of a third state sanctuary law barring private employers from allowing immigration of“cials on their premises without a warrant, a U.S. judge ruled Thursday. The decision came in a lawsuit “led against the state by the Trump administration seeking to block all three laws. In an unusual move for a federal judge, John Mendez ended his opinion with pleas that it not be viewed through a political lens,Ž and that Congress and the president set aside the partisan and polarizing politics dominating the current immigration debateŽ to address the issue. There is no place for politics in our judicial system, and this one opinion will neither de“ne nor solve the complicated immigration issues currently facing our nation,Ž Mendez, who was nominated to the federal bench by Republican President George W. Bush, wrote in his opinion dated July 4. Mendezs mixed ruling allowed both sides to claim victory. Today the federal court issued a strong ruling against federal government overreach,Ž California Attorney General Xavier Becerra said in a statement. The Constitution gives the people of California, not the Trump administration, the power to decide how we will provide for our public safety and general welfare.Ž The U.S. Department of Justice said it was disappointed that two of the laws were not yet halted,Ž but it called the ruling on the third law a major victory for private employers in California who are no longer prevented from cooperating with legitimate enforcement of our nations immigration laws.Ž

PAGE 24

Page 4 www.yoursun.com The Sun / Friday, July 6, 2018 +16.9 ContlRescs 61.90 -.68 +8.9 Cnvrgys 25.59 +.80 -20.9 CooperTire27.95 +1.70 +32.3 Copart s 57.16 +.32 -18.6 Corcept 14.70 -.33 +7.0 Corecivic 24.08 +.51 +5.0 Corindus n 1.06 +.23 +37.9 CorOnDem 48.71 +.74 -12.6 Corning 27.96 +.25 +1.3 CorpOffP 29.57 +.74 +12.4 Costco 209.14 +1.15 -28.8 Coty 14.17 +.30 +4.9 CousPrp 9.70 +.11 -.4 CrackerB 158.25 +.75 +21.8 Cree Inc 45.24 +3.67 -4.9 CrescPtE g 7.25 +.06 +24.0 CrestEq rs 32.00 +.40 +36.2 Crocs 17.22 -.14 -8.5 CronosGp n 6.97 +.01 ... CrwnCstle 111.00 +2.82 -20.1 CrownHold 44.96 +.11 -25.6 Cummins 131.46 -.79 +23.0 CybrOpt 18.45 +.60 +4.3 CypSemi 15.89 +.20 +3.9 CyrusOne 61.83 +3.31 D-E-F+14.1 DCT IndlTr 67.06 +1.36 ... DDR Corp rs14.67 +.55 +.9 DNP Selct 10.90 +.11 -19.1 DR Horton 41.33 +.26 +28.2 DSW Inc 27.44 +.93 -2.9 DTE 106.33 +1.74 +1.4 DXC Tch n 83.20 +1.20 -36.2 DanaInc 20.42 +.21 +6.5 Danaher 98.86 +.73 +14.8 Darden 110.19 +.68 -4.1 DaVita Inc 69.27 -.21 -6.6 DeanFoods 10.80 +.28 -10.7 Deere 139.70 -1.46 +40.0 Delek 48.92 -.76 +15.5 DellTch n 93.85 +1.65 -12.0 DeltaA ir 49.26 -.66 +116.3 DenburyR 4.78 +.18 -31.8 Dentsply 44.91 +.93 -66.9 Dermira 9.21 +.42 -41.5 DeutschBk 11.13 +.49 +6.3 DevonE 43.99 +.46 -.3 Diageo 145.53 +3.41 +5.4 DiamOffsh 19.59 -.27 +10.0 DiamRk 12.42 +.29 +20.4 DianaShip 4.90 +.05 +21.2 DicksSptg 34.83 -.14 -22.3 Diebold 12.70 +.60 +411.6 DifferBr rs 4.86 +1.56 +45.0 DigiIntl 13.85 -.25 +.6 DigitalRlt 114.60 +2.67 +52.0 Dillards 91.25 -1.13 -8.2 Discover 70.58 -.57 +23.5 DiscIncA 27.64 +.22 +20.8 DiscIncC 25.57 -.01 -29.7 DishNetw h 33.55 +.52 -2.0 Disney 105.34 +.01 +37.5 DocuSign n 54.62 +2.28 +5.5 DollarGen 98.12 +.06 -21.7 DollarTree 83.99 -.04 -14.0 DomEngy 69.74 +1.29 +47.0 Dominos 277.74 -3.26 -3.8 Domtar g 47.66 +.03 -8.2 Donaldson 44.92 +.27 -7.2 DowDuPnt 66.07 +.30 +27.6 DrPepSnap123.81 +.13 -11.0 DryStrt 7.69 ... +10.5 Dropbox n 31.46 -1.34 +67.7 DryShips s 5.92 +.26 -2.4 DufPUC 8.64 ... -4.2 DukeEngy 80.61 +.85 +7.4 DukeRlty 29.21 +.47 +83.3 DurectCp 1.69 +.13 +20.9 E-Trade 59.95 -1.67 -1.9 eBay s 37.03 +.36 +14.2 EOG Rescs123.22 +.82 -3.4 EQT Corp 54.97 +.52 -4.0 Eaton 75.84 +.91 +11.4 EV EEq2 16.95 +.05 +.5 EVTxMGlo 9.43 +.04 +4.9 Ecolab 140.74 +.50 +3.2 EdisonInt 65.28 +1.43 +19.6 EducRltTr 41.78 +.39 +29.9 EdwLfSci s14 6.46 +.30 -6.1 EksoBio n 2.00 +.19 -27.3 EldorGld g 1.04 +.06 +2.5 EliLilly 86.56 +.70 +16.9 EllieMae 104.47 -.09 +5.1 ElmiraSB 20.47 +.02 -1.1 EmergeES 7.11 +.02 -.7 EmersonEl 69.18 -.26 -22.8 EnbrdgEPt 10.66 -.04 -10.3 Enbridge 35.10 +.10 -4.6 EnCana g 12.72 +.04 +39.0 EncompHlth68.67 +.57 +30.6 Endo Intl 10.12 +.35 +265.0 Endocyte 15.62 +1.48 +38.0 EnFuel grs 2.47 -.04 +2.0 EgyTrEq s 17.60 +.37 +6.4 EngyTrfPt 19.06 +.36 +28.0 Enerpls g 12.53 +.22 -6.3 EnLinkLLC 16.50 +.35 +1.0 Ennis Inc 20.95 +.38 +190.9 Enphase 7.01 -.13 +19.6 ENSCO 7.07 +.15 +.7 Entergy 81.96 +.53 +3.4 EntProdPt 27.41 +.03 +27.3 EnvisnHl n 44.00 -.28 +.9 EqtyRsd 64.35 +.88 -33.0 Esperion 44.09 +3.35 +12.8 EsteeLdr 143.55 +.81 +114.5 Etsy n 43.86 +1.08 +7.1 Evergy 56.56 -.25 -5.5 EversrceE 59.72 +.70 -6.4 EvineLive 1.31 +.03 +18.4 ExactSci h 62.22 +1.72 +8.6 ExantasCap10.18 -.07 -30.4 Exelixis 21.17 -.45 +8.9 Exelon 42.92 +.02 +3.4 Expedia h 123.83 +2.03 +11.8 ExpdIntl 72.32 -1.05 +7.1 ExpScripts 79.96 +1.97 +2.9 ExtrOilGs n 14.72 +.21 -33.6 ExtrmNet 8.31 -.10 -1.6 ExxonMbl 82.31 +.55 +11.2 FLIR Sys 51.85 -.57 -2.7 FNBCp PA 13.44 -.02 +12.5 Facebook 198.45 +1.09 -12.1 Fastenal 48.08 +.08 -8.4 FedExCp 228.58 -.81 +39.8 FedN atHld 23.16 -.33 -4.9 FedRlty 126.28 +1.54 -34.4 FedInvst 23.67 +.40 +29.7 Ferrari n 135.94 +.79 -21.7 Ferrellgs 3.35 -.02 +12.3 FiatChrys 20.03 +.94 -3.5 FidlNatFn 37.86 +.50 +14.3 FidNatInfo 107.54 +.84 -5.3 FidusInvst 14.37 +.06 -5.0 FifthThird 28.82 -.26 -9.0 Finisar 18.51 ... +10.6 FireEye 15.70 -.04 +55.7 FstBcpPR 7.94 +.21 +29.3 FstData n 21.61 +.49 -11.1 FstHorizon 17.77 -.13 +19.3 FMajSilv g 8.04 +.44 -21.1 FstSolar 53.30 +.25 +19.7 FirstEngy 36.66 +.44 +15.8 Fitbit n 6.61 ... -10.7 FlrtyTotR 19.29 -.15 -21.0 Flex Ltd 14.21 +.28 +10.4 FlowrsFds 21.32 +.82 -5.7 Fluor 48.73 +.14 +11.2 FootLockr 52.13 +.09 -11.5 FordM 11.05 -.05 +47.2 Fortinet 64.33 +.40 +6.6 Fortive n 77.14 +.38 -20.7 FBHmSec 54.26 +.88 +253.9 Fossil Grp 27.50 +.38 +11.5 Francesca 8.15 +.68 -26.8 FrankRes 31.72 +.11 -10.5 Frp tMcM 16.97 -.19 -23.1 Frontr rs 5.20 +.25 -17.1 FuelCell rs 1.41 +.07 G-H-I -12.1 GGP Inc 20.57 +.18 -9.2 GNC 3.35 -.12 +6.6 GW Pharm140.72 -.06 -2.9 GabDvInc 22.74 +.10 -1.1 GabMultT 9.10 -.14 -15.2 GabUtil 6.02 +.08 -18.5 GameStop 14.63 +.47 -2.7 Gam&Lsr n 35.99 +.74 -6.6 Gap 31.60 -.13 -15.1 GardDnv n 28.79 +.23 +1.7 Garmin 60.58 -.34 -50.4 GastarExp .52 -.05 -.1 GAInv 34.37 +.11 -7.2 GenDynam188.70 +2.26 -23.1 GenElec 13.43 +.06 -24.4 GenMills 44.84 +1.40 3.7 GenMotors 39.47 -.03 -1.3 GenesisEn 22.07 +.40 +10.5 Gentex 23.15 +.33 -3.8 GenuPrt 91.38 +.37 +47.6 Genworth 4.59 +.04 +100.6 GeronCp 3.61 +.06 -65.6 Gevo rs 4.06 +.12 +1.6 GileadSci 72.81 +1.53 +14.8 GlaxoSKln 40.73 +.61 -63.4 Globalstar .48 +.01 +25.0 GlobusMed 51.39 +.68 +44.8 GoDaddy n 72.82 +.36 +10.4 Goldcrp g 14.10 +.55 -13.4 GoldmanS220.74 -2.52 -26.4 Goodyear 23.77 +.39 -12.9 GoPro 6.59 +. 10 -12.1 GovPrpIT 16.29 +.71 +5.1 vjGrace 73.68 +.46 +2.7 GrmPrTr rs 27.38 +.04 -5.1 GraphPkg 14.66 +.07 -12.5 Greif A 53.03 +.73 +21.3 Griffin 44.50 +.75 -14.1 Groupon 4.38 +.07 +48.0 GrubHub 106.28 -.32 -55.6 GpSuprvi n13.01 +1.99 -21.6 GuangRy 26.20 -1.62 +.1 GulfportE 12.77 +.24 -5.3 H&E Eqp 38.50 +.87 +17.8 HCA Hldg 103.48 +.29 +.4 HCP Inc 26.19 +.64 +7.6 HD Supply 43.09 +.08 +8.3 HP Inc 22.75 -.11 -8.8 HSBC 47.11 +.59 -28.6 HainCels lf 30.28 +.67 -46.5 HalconRs n 4.05 -.02 -9.0 Hallibrtn 44.45 -.02 +6.5 Hanesbds s22.26 +.21 +11.6 HanoverIns120.67 +.73 -17.1 HarleyD 42.20 +.26 ... Harmonic 4.20 -.25 +1.6 HarrisCorp143.97 -2.00 +20.4 Harsco 22.45 +.70 -8.1 HartfdFn 51.70 +.37 +4.9 Hasbro 95.31 +2.29 -1.4 HawaiiEl 35.64 +.76 -17.1 HlthCSvc 43.73 +.31 -8.4 HlthcrRlty 29.43 +.75 -8.3 HeclaM 3 .64 +.17 -97.0 HeliMAn h .19 -.03 +7.3 HSchein s 74.99 +1.65 +26.8 Hersha rs 22.07 +.80 -16.2 Hershey 95.16 +2.93 -28.5 HertzGl 15.81 +.06 +39.8 Hess 66.38 +1.49 +3.2 HP Ent n 14.82 +.02 -12.1 HilltopH 22.27 +.01 -18.9 HilGrVa n 34.03 -.19 -.2 Hilton 79.69 +.39 -29.4 HimaxTch 7.36 -.03 +31.4 HollyFront 67.28 -1.08 -5.9 Hologic 40.24 +.61 +2.6 HomeDp 194.41 +.39 -14.6 Honda 29.12 +.12 -5.5 HonwllIntl 144.92 +.11 +14.4 HorizPhm 16.70 -.08 +1.9 Hormel s 37.07 +.48 -4.2 HospPT 28.61 +.30 +6.3 HostHotls 21.11 +.27 +6.0 HuanPwr 26.50 +.60 -19.7 Hubbell 108.65 +2.53 +23.4 Humana 306.16 +7.36 +1.3 HuntBncsh 14.75 -.08 -7.7 HuntgtnIng217.56 +.22 -11.4 Huntsmn 29.49 +.06 +86.3 Huya n 29.92 -2.18 +3.8 IAMGld g 6.05 +.28 +41.9 IdexxLab s221.84 +.56 +16.5 IHS Mark 52.61 +.77 -20.5 ING 14.67 +.30 +100.6 IQIYI n 31.19 -1.61 +6.0 iRobot 81.33 +5.40 +.1 iShSelDiv 98.64 +.95 +4.9 iShNsdBio s111.98+1.29 -4.9 iShCorHiDv 85.68 +1.00 -.4 iShUSPfd 37.92 +.01 +2.8 Idacorp 93.90 +1.23 -15.6 ITW 140.88 +2.27 +72.2 ImunoGn 11.04 +.86 +50.4 Imunmd 24.30 -.02 +16.6 IndBkMI 26.05 +.18 +1.4 IngerRd 90.46 +1.03 -19.9 Ingredion 111.95 +2.76 -97.5 Inpixon rs .16 -.00 +9.9 Intel 50.75 +1.28 +407.7 Intelsat 17.21 +.35 + 2.7 InteractB 60.79 -4.13 +53.9 InterceptP 89.88 +1.18 +3.0 IntcntlExc s 72.70 -1.03 -7.8 IBM 141.43 +1.57 -13.9 IntlGmeT n 22.82 +.08 -9.9 IntPap 52.19 +.51 +11.1 Interpublic 22.40 -.63 -20.4 Intersectns 1.80 -.16 +22.8 Intrexon 14.15 +.38 +33.6 IntSurg s 487.39 -.71 -27.4 Invesco 26.54 -.25 -7.0 InvestBncp 12.91 ... -2.2 InvitHm n 23.06 +.27 -13.6 IonisPhm 43.44 +.56 -5.4 IronMtn 35.68 +.78 J-K-L -3.0 JPMorgCh103.72 -.80 +5.8 Jabil 27.76 +.11 -2.3 JacobsEng 64.46 +.46 +35.1 JkksPac 3.18 -.08 -14.6 JeffrFn 22.62 +.12 -13.7 JetBlue 19.28 +.18 -10.5 JohnJn 125.00 +3.42 -10.2 JohnContl n34.22 +.90 -2.4 JnprNtwk 27.81 +.06 -17.1 KB Home 26.48 +.53 +18.0 KKR 24.85 ... -1.6 KLA Tnc 103.43 -.37 +.3 KC Southn105.55 -1.40 +5.2 Kellogg 71.54 +1.93 +6.5 Kemper 73.35 -2.40 -14.6 KeryxBio 3.97 +. 26 -3.0 Keycorp 19.57 -.30 +43.0 Keysight 59.50 -.18 -11.5 KimbClk 106.77 +1.80 -7.2 Kimco 16.84 +.52 -2.7 KindMorg 17.58 +.15 -10.4 Kinross g 3.87 +.15 -14.2 KnSwftT rs 37.52 -.94 +32.9 Kohls 72.06 +.73 +19.7 KosmosEn 8.20 +.34 -17.8 KraftHnz n 63.95 +1.86 +9.7 KratosDef 11.62 +.26 +4.2 Kroger s 28.60 +.38 -.5 Kulicke 24.21 -.25 -40.9 L Brands 35.59 -.36 -2.1 L-3 Tch 193.63 +.98 -21.0 LKQ Corp 3 2.13 +.38 +.4 LTC Prp 43.74 +.85 -6.7 LamResrch171.82 -1.23 +23.8 LambWst n 69.88 +1.89 +7.3 Landstar 111.75 +.35 -11.2 LaredoPet 9.42 +.02 +3.9 LVSands 72.22 +.95 +24.5 LaSalleH 34.94 +.54 -6.0 LeggPlat 44.89 +.71 -3.9 LendingClb 3.97 +.22 -16.0 LennarA 53.12 +.95 +3.7 LbtyASE 6.53 +.09 -19.0 LibtyGlobC 27.40 +.70 +3.9 LibtProp 44.70 +.83 -4.5 LincElec 87.45 +.21 -6.8 LockhdM 299.19 +.07 -3.3 Loews 48.36 +.07 +2.8 Lowes 95.52 +.65 +15.1 Lumentm n 56.30 -2.60 -2.3 LyonBas A107.83 +.28 M-N-0 -1.1 M&T Bk 169.08 -1.01 +25.5 MBIA 9.19 +.29 -.1 MDC 31.84 +1.22 +8.7 MDU Res 29.21 +.39 -2.1 MFA Fncl 7.75 +.09 -22.8 MGIC Inv 10.89 +.02 -14.9 MGM Rsts 28.41 +.25 -11.6 MVC Cap 9.34 -.19 -32.9 Macquarie 43.05 +.94 +46.4 Macys 36.89 +.35 +2.9 Magna g s 58.31 +.52 -92.8 MagneG rs .35 -.01 -14.6 Mallinckdt 19.27 -.02 -14.1 Manulife g 17.92 +.08 +22.3 MarathnO 20.70 +.04 +5.5 MarathPt s 69.60 -.67 -6.8 MAR 126.49 ... +2.4 MarshM 83.38 +1.14 -1.4 MartinMid 13.80 +.10 -.6 MarvellTch 21.34 -.13 -13.5 Masco 38.02 +.73 +31.4 MasterCrd 198.87 +1.20 -4.0 MatadorRs 29.88 +.67 +25.0 Match n 39.14 -.34 +10.3 Mattel 16.97 +.43 +15.0 MaximIntg 60.13 +1.01 +9.0 McClatch rs 9.73 +.07 +15.9 McCorm 118.12 +2.44 -8.6 McDnlds 157.32 +.45 -12.8 McKesson136.04 +1.16 +3.5 MedProp 14.26 +.32 -33.7 MedleyCap 3.46 -.04 +6.4 Medtrnic 85.91 +.38 +9.5 Merck 61.64 +1.18 -17.8 MercGn 43.95 -.51 -17.1 Meredith 54.75 +2.20 -12.4 Meritor 20.55 +.10 -13.8 MetLife 43.56 -.02 +4.8 MKors 65.97 -.52 -16.8 Michaels 20.12 +.84 +4.8 Microchp 92.13 +.66 +28.5 MicronT 52.84 -1.64 +16.6 Microsoft 99.76 -.25 -34.4 Microvisn 1.07 -.02 -22.7 Middleby 104.36 +1.15 +8.5 MdsxWatr 43.31 +.94 -2.8 MHowHiInc 12.12 +.17 -70.2 MiM edx 3.76 -.17 +32.9 MitelNet g 10.94 -.03 -23.7 MitsuUFJ 5.55 +.03 -15.1 MolsCoorB 69.70 +2.08 -2.2 Mondelez 41.86 +1.00 -8.9 MonstrBv s 57.64 +.06 -10.8 Moog A 77.43 +.05 -10.9 MorgStan 46.70 -1.02 +8.3 Mosaic 27.80 +.01 +30.0 MotrlaSolu117.48 +.97 +6.7 MurphO 33.14 +.10 -14.3 Mylan NV 36.28 -.35 -10.3 NCR Corp 30.50 +.40 +7.9 NRG Egy 30.73 -.24 -6.9 NRG Yld C 17.60 +.25 -8.9 NXP Semi 106.68 2.12 -10.2 Nabors 6.13 -.08 -1.7 NatFuGas 53.99 +.92 -1.9 NatGrid 57.72 +1.62 -.1 NtHlthInv 75.29 +1.25 +21.0 NOilVarco 43.58 +.83 +24.5 NatPresto 123.85 -1.40 -1.4 Navient 13.14 -.09 -12.3 NaviosMar 2.07 +.12 -20.4 NektarTh 47.54 -1.29 +33.3 Neogen s 82.22 +.48 -93.0 Neovasc g .04 -.00 +40.6 NetApp 77.78 -1.00 +107.5 Netflix s 398.39 +.21 -48.4 Netlist h .16 -.01 +217.5 NewConcEn 4.95 -3.95 -34.3 NwG old g 2.16 +.11 +16.4 NJ Rscs s 46.80 +1.40 +12.6 NewMedia 18.89 +.14 -2.4 NewOriEd 91.71 -2.71 +.9 NewResid 18.04 +.30 -13.7 NY CmtyB 11.24 +.21 -.5 NYMtgTr 6.14 +.09 -12.1 NewellRub 27.15 +.88 -4.9 NewfldExp 29.97 +.29 +2.4 NewmtM 38.43 +.88 +7.9 NextEraEn168.54 -.47 +4.4 NiSource s 26.80 +.28 -15.5 Nielsen plc 30.75 +.16 +22.4 NikeB s 76.55 -1.80 +32.7 NobleCorp 6.00 -.07 +19.6 NobleEngy 34.85 +.86 +23.0 NokiaCp 5.73 +.08 +20.3 NordicAm 2.96 +.14 +12.1 Nordstrm 53.12 +2.41 +5.6 NorflkSo 153.08 +.87 +56.6 NthnO&G 3.21 +.10 +.4 NorthropG 308.25 -.62 +6.2 NwstBcsh 17.76 +.23 +10.5 NwstNG 65.90 +1.45 -12.5 NorwCruis 46.62 -.44 -8.3 Novartis 76.96 +2.25 +10.5 Novavax 1.37 +.04 -10.9 NovoNord 47.81 +1.05 +15.4 NuSkin 78.75 +.71 -.9 Nucor 63.00 +.15 +49.0 Nutanix n 52.55 +.23 -5.4 NuvDivA 13.30 +.01 -10.4 Nv AMT-Fr 15.47 -.11 -8.7 NvPfdInco 9.44 +.02 -.4 NuvEqtP 14.19 +.06 +25.4 Nvidia 242.73 +.49 +15.5 NxStageMd27.98 +.28 +7.2 OGE Engy 35.28 +.20 -3.7 OaktrSpL 4.71 -.02 -1.5 OaktStInco 8.27 -.12 +53.9 OasisPet 12.94 +.30 +14.3 OcciPet 84.19 +1.67 +22.4 Oceaneerg 25.87 +.89 +15.4 OceanFst 30.30 +.24 +31.3 Oclaro 8.85 -.11 -24.9 OfficeDpt 2.66 +.10 +101.4 Okta n 51.59 +.17 +8.6 OldNBcp 18.95 +.10 -7.3 OldRe pub 19.81 -.09 -18.8 Olin 28.88 +.08 +15.5 OmegaHlt 31.81 +.81 +9.0 OnSmcnd 22.82 +.23 -69.3 Onconva rs .46 +.06 +31.4 ONEOK 70.23 +1.28 -1.4 OpkoHlth 4.83 +.11 -4.0 Oracle 45.41 +.46 +23.4 Orbotch 61.98 -.48 -.7 Organovo 1.33 -.03 +6.2 Orthofix 58.07 +1.19 -20.9 OshkoshCp71.85 +1.16 +10.9 OtterTail 49.30 +1.10 -13.8 OutfrontM 20.01 +.47 -42.3 Overstk 36.85 +2.90 -11.0 OwensMin 16.80 +.17 -24.0 Owen sIll 16.86 +.25 P-Q-R+18.1 PBF Engy 41.87 +.17 -9.9 PDL Bio 2.47 +.06 -1.4 PG&E Cp 44.18 +.44 +30.6 PGT Inc 22.00 +.80 -6.0 PNC 135.58 -.34 -2.3 PNM Res 39.50 +.50 -10.1 POSCO 70.27 -.75 -12.0 PPG s 102.81 +.13 -4.8 PPL Corp 29.46 +.72 -14.8 Paccar 60.58 -.28 -12.3 Pagsegur n 27.80 +.67 -35.3 PainThr rs 2.59 +.50 +43.8 PaloAltNet208.47 -.97 +66.6 Pandora 8.03 +.04 +8.2 ParkHot n 31.10 +.61 -64.3 ParkDrl .36 -.02 -21.3 ParkerHan157.08 +.99 +4.6 ParsleyEn 30.79 +.86 -37.0 Patterson 22.75 +.27 -22.9 PattUTI 17.75 +.40 +1.5 Paychex 69.08 +1.04 +14.9 PayPal n 84.59 +.70 -4.5 Pembina g 34.55 -.07 +7.8 PnnNtGm 33.76 +.92 +2.7 PennantPk 7.10 +.05 -24.4 Penney 2.39 +.05 +2.9 Penske 49.24 +2.01 -39.9 Pentair 42.46 +.50 -2.9 PeopUtdF 18.16 -.05 -8.6 PepsiCo 109.55 +.02 +.9 PerkElm 73.78 +1.19 -13.7 Perrigo 75. 23 +1.49 +1.8 Pfizer 36.87 +.54 -22.4 PhilipMor 82.03 +1.79 +13.7 PhilipsNV 42.97 +.50 +8.9 Phillips66 110.15 -.46 -9.9 PhysRltTr 16.01 +.53 +2.9 PiedmOfc 20.17 +.41 -40.8 Pier 1 2.45 +.09 +2.3 PimIncStr2 10.67 +.14 +10.5 PinnaclFds 65.70 +.86 -3.3 PinWst 82.38 +.93 +6.1 PioNtrl 183.33 -1.88 -18.7 PitnyBw 9.09 +.44 +49.6 PivotSft n 23.53 -1.17 +13.1 PlainsAAP 23.34 -.23 +7.2 PlainsGP rs23.52 -.01 +1 6.2 PlatfmSpc 11.53 +.14 -13.1 PlugPowr h 2.05 +.02 +.6 Polaris 124.68 +1.17 +.7 PolyOne 43.79 +.57 +4.7 Praxair 161.88 +3.60 +16.7 PfdBkLA 68.62 +2.77 -31.1 Pretium g 7.86 +.65 -24.1 PrinFncl 53.53 +.67 -36.9 ProAssur 36.05 +.25 +2.3 ProLogis 65.98 +1.46 -13.8 ProctGam 79.21 +1.08 +4.9 ProgsvCp 59.06 -.68 +.1 ProspctCap 6.75 +.07 -18.0 Prudentl 94.34 +.01 +3.7 PSEG 53.42 -.50 +11.3 PubStrg 232.7 1 +6.37 -12.3 PulteGrp 29.17 +.30 +51.1 PureStrg n 23.97 -.08 -5.5 PMMI 7.00 -.07 +29.8 QEP Res 12.42 +.51 +22.9 Qorvo 81.82 +1.72 -10.4 Qualcom 57.38 +1.20 -31.5 Qudian n 8.59 -.43 +12.5 QstDiag 110.81 +.60 -11.3 QuratRet A 21.66 +.54 -41.0 RPC 15.06 +.84 +13.9 RPM 59.70 +1.74 +21.0 RLauren 125.50 -.32 -2.5 RangeRs 16.64 -.09 +15.3 RavenInds 39.60 +.60 -1.0 RJamesFn 88.18 -2.12 +24.0 Rayonier 39.21 +.83 +3.5 Raytheon 193.63 -.76 -64.2 RealGSol rs .53 +.08 -3.3 RltyInco 55.16 +1.88 +12.9 RedHat 135.56 -.76 +13.2 RedwdTr 16.77 +.14 -4.0 Regenrn 360.95 +9.81 +1.0 RegionsFn 17.46 -.43 +2.5 RelStlAl 87.95 +.33 +33.9 RentACt 14.86 +.10 +33.6 Replgn 48.48 +1.46 +2.0 RepubSvc 68.96 +.02 -1.5 RestBrnds 60.56 +.37 -2.6 RetailOpp 19.43 +.36 -2.9 RetailProp 13.05 +.41 -1.2 BkNYMel 53.20 -.89 -11.6 BkNova g 57.0 2 +.85 -11.9 BarnesNob 5.90 -.20 -6.9 BarrickG 13.47 +.35 ... BasicEnS .45 ... +14.2 Baxter s 73.80 +.05 +10.7 BaytexE g 3.32 +.08 -22.3 BeazerHm 14.92 +.25 +13.1 BectDck 242.18 +3.28 -5.4 BedBath 20.81 +1.48 -11.4 Bemis 42.35 -.01 -5.4 BerkH B 187.50 -.33 -20.5 BerryPlas 46.64 +.64 +7.7 BestBuy 73.74 -.61 +33.7 Best Inc n 12.01 -.17 -27.3 BigLots 40.83 -.63 -74.8 Biocept rs .18 -.04 +18.3 Biocryst 5 .81 +.14 -6.2 Biogen 298.81 +3.04 +96.4 BioPhrmX .22 -.01 -73.2 BlackBox .95 -1.08 +4.6 BlkHillsCp 62.90 +1.30 -12.3 BlackBerry 9.80 -.16 +8.9 BlkHlthSci 39.74 +1.04 -11.9 BlkMuniast 13.19 -.07 +9.7 Blackstone35.13 +1.97 -10.1 BlockHR 23.56 +.28 -12.4 BlueAprn n 3.53 +.22 +13.0 Boeing 333.18 -2.90+19.1 BookingHl 2069.15 +21.21+18.2 BoozAllnH 45.07 +.48 -13.4 BorgWarn 44.24 +.49 +59.6 BostBeer 304.95 +2.60 +34.0 BostonSci 33.22 +.39 +22.7 Box Inc n 25.91 +.35 +2.0 BoydGm 35.74 +1.26 -6.1 Brandyw 17.08 +.44 -29.1 BrigStrat 17.99 +.32 -29.3 BrghtFn n 41.43 +.65 +24.8 Brinker 48.47 +.41 -8.7 BrMySq 55.95 +1.16 -22.8 BritATob s 51.69 +1.61 -6.6 BrixmorP 17.42 +.48 -4.5 BroadcInc 245.40 +3.35 +.1 Brookdale 9.71 +.54 -8.8 BrkfInfra s 40.87 +2.47 ... BrownFB s 50.55 +1.30 +19.2 Brunswick 65.83 -.90 30.5 Buckeye 34.43 -.34 +3.5 BungeLt 69.40 +.07 +9.6 CA Inc 36.47 +.32 +1.8 CBL Asc 5.76 +.25 -3.6 CBS B 56.90 +.92 +17.6 CDW Corp 81.75 -.71 +1.2 CF Inds s 43.05 -.35 -5.3 CH Robins 84.40 -1.22 +1.9 CMS Eng 48.18 +.34 -23.3 CNH Indl 10.28 -.07 +17.4 CNX Resc 17.17 -.63 +17.0 CSX 64.36 +.10 +31.1 CVR Rfng 21.70 -.45 -10.2 CVS Health65.09 -.08 -4.7 CYS Invest 7.65 +.20 -18.0 CabotO&G 23.44 -.08 +6. 3 Cadence 44.46 +.69 -14.6 CaesarsEnt 10.80 +.35 +4.0 Cal-Maine 46.25 -.10 +7.9 CalaCvHi 12.79 +.03 +12.2 CalAmp 24.04 -.11 -8.7 CalifWtr 41.40 +1.50 -12.7 CallonPet 10.61 +.02 -4.5 CalumetSp 7.35 -.05 -.7 CamdenPT 91.44 +.64 +17.3 Cameco g 10.83 -.36 -13.8 CampSp 41.49 +1.20 -10.2 CIBC g 87.50 +.89 -2.2 CdnNR gs 80.70 -1.15 -.7 CdnNRs gs 35.47 -.06 -6.9 CapOne 92.66 -1.12 -17.4 CapSenL 11.14 + .51 +6.6 CapsteadM 9.22 +.21 +89.6 CpstnTur rs 1.46 -.01 -18.3 CardnlHlth 50.04 +.89 +36.4 CareerEd 16.48 +.07 +18.7 CarMax 76.11 +2.37 -14.3 Carnival 56.89 -.26 +6.4 CarpTech 54.25 +.83 +30.7 Carrizo 27.82 +.16 +3.1 Catalent 42.36 +.54 -13.8 Caterpillar 135.81 -.48 +2.9 Cavium 86.23 -.33 -1.7 CedarF 63.90 +.53 -23.0 Celgene 80.39 +.88 +13.7 CenovusE 10.38 +.04 +26.9 Centene s 127.99 +3.93 -13.3 Cnt RsDvA 17.16 -.06 -2.2 CenterPnt 27.75 +.18 -24.4 CentAl 14.84 -.32 +16.2 CntryLink 19.38 +.85 -7.0 Cerner 62.70 +1.54 -3.5 ChkPoint 99.97 +.63 +4.5 ChemFinl 55.87 +.14 -11.8 Chemours n44.15 +.23 +20.4 CheniereEn64.82 +.61 +33.1 ChesEng 5.27 +.09 -1.0 Chevron 123.98 -.27 -3.9 Chicos 8.48 +.19 -13.0 ChiCmCr h 1.20 +.07 -29.5 ChinaSoAir 36.55 -1.88 +55.0 Chipotle 448.02 +5.20 -12.2 ChubbLtd 128.25 +1.44 +8.3 ChurchDwt s54.31 +1.37 -15.3 Cigna 171.98 +2.95 -10.0 CinnFin 67.50 +.52 +6.4 Cinemark 37.06 +1.47 -22.6 Cirrus 40.15 +1.74 +11.1 Cisco 42.56 +.08 -10.5 Citigroup 66.56 -.60 -6.7 CitizFincl 39.18 -.20 +20.3 CitrixSy s 105.83 -.89 +54.4 CleanEngy 3.14 -.52 +16.6 ClevCliffs 8.41 -.09 -9.2 Clorox 134.99 +1.47 -2.7 CocaCola 44.66 +.91 +7.7 Coeur 8.08 +.58+12.5 CognizTch 79.89 +.40 -3.6 CohStQIR 12.1 9 +.17 -3.9 CohStSelPf 27.13 -.17 -12.6 ColgPalm 65.96 +1.38 -43.7 ColonCap 6.42 +.25 -17.0 Comcast s 33.12 -.05 +4.1 Comerica 90.33 -1.44 -22.2 CommScpe29.43 +.11 -25.8 CmtyHlt 3.16 +.03 +52.7 CmpTask 7.79 -.08 +46.0 Comtech 32.29 +.29 -4.6 ConAgra 35.92 +.89 +13.7 Conduent n 18.37 +.21 +17.4 ConnWtrSv 67.41 +1.21 +25.6 ConocoPhil 68.93 +.34 +7.8 ConsolCom13.14 +.62 -7.0 ConEd 78.99 +.65 -5.6 ConstellA 215.74 -.17 -2.2 Constellm 10.90 +.60 A-B-C +3.3 ADT Inc n 8.08 -.07 +19.8 AES Corp 12.97 -.17 ... AFLAC s 43.04 +.15 -5.7 AGNC Inv 19.04 +.21 -20.7 AK Steel 4.49 +.04 +11.3 AMC Ent 16.80 +1.05 -16.2 AT&T Inc 32.60 +.39 +29.4 AV Homes 21.55 +.10 -1.5 AXA EqH n 21.07 +.44 +7.5 AbbottLab 61.33 +.33 -2.3 AbbVie 94.48 +1.37 +43.4 AberFitc 25.00 +.50 +81.4 Ability rs 7.98 +1.33 -44.7 AcadiaPh 16.64 -.07 -21.6 AccelrDiag 20.55 -1.15 +7.6 Acce nture 164.80 +1.57 -5.8 Accuray 4.05 -.03 +20.3 ActivsBliz 76.19 -1.09 -28.4 Acuity 126.10 +8.98 +43.5 Acxiom 39.54 +5.33 -36.5 Adient n 49.98 +.49 +39.3 AdobeSy 244.18 +.92 -10.7 AdvEnId 60.27 +1.44 +50.8 AMD 15.50 +.34 -12.0 Aecom 32.69 -.04 -52.8 AegeanMP 2.03 +1.38 -4.6 Aegon 6.01 +.13 +28.3 AeroViron 72.06 +.77 +2.6 Aetna 184.99 -.69 -14.2 AeviGeno 1.03 +.01 -7.7 Agilent 61.80 +.33 +3.4 Agnico g 47.74 +2.56 -12.4 Aircastle 20.49 +.07 +14.3 AkamaiT 74.34 -.10 -45.6 Akorn Inc 17.53 +.72 -9.7 AlamosGld 5.88 +.21 -15.5 AlaskaAir 62.14 +.96 -37.3 AlaskCom 1.68 -.06 -25.9 Albemarle 94.78 +1.30 -13.0 Alcoa Cp 46.88 +1.00 +7.1 Alexion lf 128.08 +3.08 +8.4 Alibaba 186.88 +.52 +5.3 AllegTch 25.41 +.16 -8.1 AllegiantT 142.15 +1.70 +5.3 Allergan 172.20 +4.99 +6.8 Allete 79.45 +1.63 -7.6 AllnceRes 1 8.20 +.30 +14.8 AlliBern 28.75 -.05 +1.9 AlliantEg s 43.41 +.70 -6.2 AllisonTrn 40.41 +.24 -12.2 Allstate 91.94 +.27 -8.1 AllyFincl 26.80 +.13 -22.8 AlnylamP 98.05 -.03 +7.4 Alphabet C1124.27 -3.19 +8.3 Alphabet A1141.29 -.82 -5.9 AlpTotDiv 8.91 ... +5.0 Altaba 73.35 -.06 -7.7 Altice n 17.60 +.62 -19.3 Altria 57.63 +1.76 +45.3 Amazon 1699.73 -14.05 -33.5 Ambarella 39.04 +.95 +4.3 Ameren 61.55 +.33 +5.8 AFMulti 6.40 ... +1.0 AMovilL 17.33 +1.12 -27.0 AmAirlines 37.99 -.37 -3.5 AmAxle 16.44 +.36 +25.3 AEagleOut 23.55 -.34 -3.3 AEP 71.13 +1.08 -.8 AmExp 98.53 -.12 -9.5 AmIntlGrp 53.92 +.56 +2.4 AmStsWtr 59.31 +1.19 +2.1 AmTower 145.67 +1.00 -4.3 AmWtrWks 87.57 +1.26 -8.9 Amerigas 42.10 +.37 -16.8 Ameriprise140.97 +.10 -5.0 AmeriBrgn 87.20 +1.48 -.7 Ametek 71.98 +.07 +7.7 Amgen 187 .36 +2.07 +10.5 AmicusTh 15.90 +.42 ... Amphenol 87.81 +.70 +35.3 Anadarko 72.58 +.14 +8.3 AnalogDev 96.40 +.09 +7.5 Anavex rs 3.46 +.80 +15.3 Andeavor 131.88 +.07 -16.5 AnglogldA 8.51 +.29 -8.2 ABInBev 102.42 +1.82 -11.7 Annaly 10.50 +.11 +13.0 AnteroRes 21.47 +.53 +6.7 Anthem 240.05 +1.78 -6.6 Anworth 5.08 +.07 +9.7 Apache 46.33 +1.65 -.2 ApolloInv 5.65 +.08 +9.6 Apple Inc 185.40 +1.48 -11.1 Ap ldMatl 45.44 -.24 +21.6 ApldOptoel 46.00 +.02 +9.7 Aptiv 93.07 +.92 -7.7 AquaAm 36.21 +.77 -76.8 AquinoxPh 2.73 +.16 +243.6 ArQule 5.67 -.10 -11.0 Aramark 38.05 +.86 +26.4 ArcBest 45.20 -.85 -8.0 ArcelorM rs 29.71 +1.20 +15.6 ArchDan 46.34 +1.11 +21.0 Archrock 12.70 +.55 -37.4 Arconic 17.07 +.21 +4.9 AresCap 16.49 +.04 +6.0 AresMgmt 21.20 +.20 +9.5 AristaNetw257.91 -3.45 +35.9 ArrayBio 17.40 +.83 -4. 7 ArrowEl 76.66 +.89 +315.8 ArrowPhm 15.30 +.43 +56.2 AscenaRtl 3.67 -.39 +10.4 Ashland 78.58 +.33 +.7 AstraZen s 34.93 +.11 +31.5 AtHomGr n 39.96 +.59 +7.2 ATMOS 92.05 +1.71 +26.7 Autodesk 132.80 +.90 +14.1 AutoData 133.71 -1.15 +6.3 AvayaHl n 21.26 +.42 -12.5 AveryD 100.50 -.05 -24.0 AvisBudg 33.35 +.84 +2.7 Avista 52.86 -.05 +10.3 Avnet 43.71 +.86 -24.7 Avon 1.62 +.01 -51.0 Axovant n 2.58 +.21 -88.1 AytuBioSc n .26 ... -6.3 B&G Foods32.95 +2.05 -17.4 B2gold g 2.56 ... +2.2 BB&T Cp 50.80 -.36 -14.9 BCE g 40.87 +.47 -25.1 BGC Ptrs 11.31 -.10 +9.0 BHPBil plc 43.93 +.44 +9.4 BP PLC 46.00 +.80 +52.0 BP Pru 30.55 +1.35 +4.2 Baidu 244.07 -2.18 +5.1 BakHuGE n33.25 +.31 +25.1 Balchem 100.86 +1.34 -3.7 BallCorp s 36.45 +.69 -35.1 BallardPw 2.86 ... -5.4 BkofAm 27.92 -.36 -3.2 BkMont g 77.45 +.66YTD 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: 2,736.61 Change: 23.39 (0.9%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JFMAMJ 7,400 7,620 7,840 Nasdaq compositeClose: 7,586.43 Change: 83.75 (1.1%) 10 DAYSAdvanced 2158 Declined 716 New Highs 66 New Lows 34 Vol. (in mil.) 2,890 Pvs. Volume 1,872 1,686 1,120 1987 863 90 35 NYSE NASDDOW 24372.80 24177.44 24356.74 +181.92 +0.75% s t t -1.47% DOW Trans. 10433.72 10330.85 10426.62 +59.44 +0.57% s t t -1.75% DOW Util. 723.61 717.05 723.53 +4.09 +0.57% s s s +0.02% NYSE Comp. 12587.92 12512.50 12585.23 +90.53 +0.72% s t s -1.75% NASDAQ 7589.19 7511.43 7586.43 +83.75 +1.12% s t s +9.89% S&P 500 2737.83 2716.02 2736.61 +23.39 +0.86% s t s +2.36% S&P 400 1974.61 1956.37 1974.40 +17.05 +0.87% s t s +3.88% Russell 2000 1679.66 1660.65 1679.48 +19.06 +1.15% s s s +9.38% Toronto TSX 16330.87 16235.58 16266.61 -38.11 -0.23% s s s +0.35%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note was unchanged at 2.83 percent on Thursday. Yields affect rates on mortgages and other consumer l NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.95 1.99 -0.04 1.06 6-month T-bill 2.10 2.10 ... 1.13 52-wk T-bill 2.31 2.30 +0.01 1.24 2-year T-note 2.56 2.53 +0.03 1.41 5-year T-note 2.74 2.72 +0.02 1.93 7-year T-note 2.81 2.80 +0.01 2.19 10-year T-note 2.83 2.83 ... 2.35 30-year T-bond 2.95 2.96 -0.01 2.86 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 2.00 -0.01 1.62 Barclays USAggregate 3.30 3.32 -0.02 2.55 Barclays US Corp 4.01 4.04 -0.03 3.19 Barclays US High Yield 6.54 6.54 ... 5.62 Moodys AAA Corp Idx 3.90 3.93 -0.03 3.71 10-Yr. TIPS .69 0.70 -0.01 .57Commodities U.S. crude oil prices fell 1.6 percent while natural gas prices fell 1.1 percent. Gold and silver prices both edged higher.Crude Oil (bbl) 72.94 74.14 -1.62 +20.7 Ethanol (gal) 1.42 1.40 +0.57 +7.1 Heating Oil (gal) 2.18 2.16 +0.67 +5.0 Natural Gas (mm btu) 2.84 2.87 -1.15 -3.9 Unleaded Gas (gal) 2.13 2.12 +0.55 +18.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1257.30 1251.60 +0.46 -3.8 Silver (oz) 16.01 15.95 +0.35 -6.2 Platinum (oz) 837.10 841.80 -0.56 -10.4 Copper (lb) 2.81 2.91 -3.17 -14.2 Palladium (oz) 950.10 945.40 +0.50 -11.5 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.06 1.06 -0.08 -13.5 Coffee (lb) 1.09 1.12 -2.46 -13.5 Corn (bu) 3.44 3.43 +0.22 -2.1 Cotton (lb) 0.84 0.85 -0.96 +6.5 Lumber (1,000 bd ft) 561.70 575.60 ... +25.4 Orange Juice (lb) 1.68 1.67 +0.93 +23.6 Soybeans (bu) 8.36 8.44 -1.01 -12.2 Wheat (bu) 5.04 4.92 +2.54 +18.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3215 -.0021 -.16% 1.2931 Canadian Dollar 1.3146 +.0005 +.04% 1.2978 USD per Euro 1.1680 +.0013 +.11% 1.1340 Japanese Yen 110.68 +.19 +.17% 113.35 Mexican Peso 19.2308 -.1976 -1.03% 18.2854 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6378 +.0008 +.29% 3.5103 Norwegian Krone 8.0678 +.0006 +.48% 8.4126 South African Rand 13.5483 +.0007 +.95% 13.3977 Swedish Krona 8.7827 +.0001 +.09% 8.5001 Swiss Franc .9942 -.0024 -.24% .9651 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3550 +.0014 +.10% 1.3167 Chinese Yuan 6.6364 +.0031 +.05% 6.7991 Hong Kong Dollar 7.8471 +.0037 +.05% 7.8080 Indian Rupee 68.847 -.142 -.21% 64.777 Singapore Dollar 1.3652 +.0006 +.04% 1.3821 South Korean Won 1119.38 +3.37 +.30% 1154.54 Taiwan Dollar 30.53 +.03 +.10% 30.48 ASIA/PACIFICForeign Exchange The dollar fell against the euro, but rose against the British pound and Japanese yen. The dollar also strengthened versus the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO -20.6 RigelPh 3.08 +.17 -14.2 RiteAid 1.69 +.01 -13.6 RockwlAut169.62 +1.93 -.4 RockColl 135.04 -.14 -29.2 Rogers 114.72 +1.37 -12.3 Roku n 45.41 +2.12 +6.6 Roper 276.00 +1.40 +6.1 RossStrs s 85.11 +.54 -3.4 Rowan 15.12 -.36 -7.2 RoyalBk g 75.80 +.95 -12.9 RylCarb 103.88 -.08 +5.8 RoyDShllB 72.22 +.74 +3.5 RoyDShllA 69.07 +.67 -14.1 Ryder 72.31 -.50 S-T-U+12.0 S&T Bcp 44.60 +.51 +2.0 SCANA 40.56 +1.77 +1.6 SLGreen 102.55 +2.18 +2.4 SLM Cp 11.57 -.04 +17.0 SM Energy 25.84 +.67 +30.6 SRC Eng 11.14 +.34 +31.0 SS&C Tch s53.02 +.72 +4.0 SabnR 46.37 -.13 +24.5 SabreCorp 25.53 +.32 -18.6 SAExplr rs 1.79 -.51 +12.4 Saia Inc 79.55 -.90 +1.4 StJoe 18.30 +.30 +36.7 Salesforce139.77 -.66 -18.0 SallyBty 15.39 +.12 -26.5 SJuanB 6.06 +.36 -16.8 SanchezEn 4.42 +.08 -2.2 Sanofi 42.04 +2.04 +4.5 SantCUSA 19.46 +.16 -1.4 Schlmbrg 66.43 +1.22 -3.9 SchndrNt n 27.44 -.07 -3.7 Schwab 49.48 -1.82 -6.2 ScorpioTk 2.86 +.02 +17.0 Sea Ltd n 15.60 +1.09 ... Seadrill n 21.00 ... +40.1 SeagateT 58.61 +1.00 -35.5 SearsHldgs 2.31 -.03 +51.6 Seaspan 10.23 +.34 +66.3 SeaWorld 22.57 +.56 +9.7 SempraEn117.30 +1.76 -3.6 SenHous 18.46 +.40 +51.1 ShakeShk n65.26 +.36 ... Sherw in 409.86 +3.10 -5.2 ShipFin 14.70 ... +2.3 SignetJwlrs 57.85 +1.74 +.4 SimonProp172.50 +2.82 +28.7 SiriusXM 6.90 +.08 -18.5 Skechers s 30.85 +.40 +5.0 SkywksSol 99.66 +2.60 +23.8 SmartFn rs 26.87 +.41 -2.2 SmithAO s 59.95 +.96 -10.9 Smucker 110.64 +5.48 -9.6 SnapInc A n13.21 +.06 -6.0 SnapOn 163.86 +3.51 +23.2 SodaStrm 86.65 +1.28 -9.8 Sogou n 10.44 -.55 +3.2 SolarCap 20.86 +.26 -.7 SonocoP 52.75 +.31 +9.1 SonyCp 49.06 -1.88 +72.4 SorrentoTh 6.55 -.70 -2.6 SourcC 39.71 +.04 +11.9 SoJerInd s 34.96 +1.00 -1.1 SouthnCo 47.56 +.66 -20.8 SwstAirl 51.86 +.32 -4.7 SwstnEngy 5.32 +.08 -16.4 SpiritAir 37.50 +.38 +7.4 SpiritRltC 8.26 +.21 +19.5 Splunk 98.98 -1.73 -7.0 Sprint 5.48 +.05 -7.9 Sprouts 22.43 +.36 +85.0 Square n 64.15 +1.01 -21.1 StanBlkDk 133.91 +1.45 -10.1 StarGas 9.67 -.07 -15.4 Starbu cks s48.61 -.45 +3.7 StarwdPT 22.13 +.36 -5.3 StateStr 92.43 -1.59 +8.3 StlDynam 46.69 +.53 +85.3 SteinMart s 2.15 +.06 +11.6 StitchFix n 28.83 +1.13 +6.6 StoreCap 27.76 +.80 +10.6 Stryker 171.33 +1.37 -2.9 SubPpne 23.51 ... +6.9 SunCmts 99.14 +1.37 -22.5 SunHydrl 50.15 +1.74 +11.6 Suncor g 40.97 +.60 +154.1 Sunrun n 14.99 +.82 +1.9 SunstnHtl 16.84 +.42 +3.6 SunTrst 66.94 -.08 -1.1 SupEnrgy 9.52 +. 47 -22.4 SupGpCos s20.73 -.05 -24.6 Symantec lf21.15 +.26 -13.0 Synchrony 33.60 -.24 +11.6 SynovusFn 53.49 +.18 +14.2 Sysco 69.36 +1.76 -5.4 T-MobileUS60.06 +.15 +24.6 TAL Educ s 37.02 -.92 -51.9 TC PpLn 25.52 -.16 +4.7 TD Ameritr 53.52 -1.69 -4.0 TE Connect91.26 +.77 +24.3 TJX 95.07 +.16 +1.9 TahoeRes 4.88 -.14 +10.1 TakeTwo 120.82 +.95 +880.5 TandmD rs23.14 +1.75 +4.6 Tapestry 46.26 -.11 +.4 TargaRes 48.60 +.33 +17.3 Target 76.55 +.78 -8.9 Taubmn 59.63 +1.11 -15.0 TechData h 83.24 +.75 -2.9 Technip 30.41 -.26 -5.3 TeckRes g 24.77 +.17 -19.2 Tegna 11.37 +.53 +80.2 Teladoc n 62.80 +3.40 +128.1 TenetHlth 34.58 +.71 +36.3 Tengsco 1.09 +.22 -23.5 Tenneco 44.76 +.25 +7.4 Teradata 41.31 +.30 -6.4 Teradyn 39.20 +.89 -10.6 Terex 43.13 +.98 +5.2 TerraNitro 83.96 ... -47.8 Tesaro 43.23 +1.67 -.7 Tesla Inc 309.16 -25.91 +6.8 TexInst 111.51 +2.60 +26.8 TexRdhse 66.78 +.84 -27.9 Textainer 15.50 -.10 +16.7 Textron 66.05 -.09 +9.2 ThermoFis207.35 +1.78 +66.9 3D Sys 14.42 +.33 -16.2 3M Co 197.34 +1.82 +27.9 Tiffany 133.00 +1.94 -11.6 Timken 43.45 +.15 -95.4 Tintri h .24 -.04 -14.7 Tivo Cp 13.30 -.50 -22.9 TollBros 37.00 +.26 -9.3 Torchmark 82.29 +.54 -1.6 TorDBk gs 57.63 +.21 +13.7 Total SA 62.84 +1.98 +1.5 Toyota 129.07 +1.1 4 +112.4 TransEntx 4.10 +.09 +22.3 Transocn 13.06 +.03 -9.6 Travelers 122.60 +.21 +51.9 Travelport 19.85 +.29 -1.4 TriContl 26.57 +.01 +1.0 TriCntl pf 50.90 -.84 -18.9 Trimble 32.97 +.47 +24.7 TriNetGrp 55.31 -1.77 -7.4 Trinity 34.70 -.12 +65.1 TripAdvis 56.91 +.80 +.5 TrueBlue 27.65 ... -1.8 TrueCar 11.00 +.58 -1.6 TrstNY 9.05 -.05 -33.7 Tuppwre 41.55 +1.21 -17.8 TurqHillRs 2.82 +.06+1103.1TurtleBc rs 21.80 +1.02+41.2 21stCFoxA 48.74 -.46 +41.2 21stCFoxB 48.17 -.50 +4.6 22ndCentry 2.93 +.38 +141.5 Twilio n 57.00 +.15 +87.7 Twitter 45.06 +.08 -.5 TwoHrbI rs 16.18 +.26 +33.9 2U 86.40 +1.49 -17.0 Tyson 67.29 +.87 -17.3 UBS Grp 15.21 +.03 -2.4 UDR 37.61 +.38 +13.5 UGI Corp 53.27 +.40 +19.6 US FdsHl n 38.18 +.21 -20.1 US Silica 26.00 +.24 +12.0 USG 43.18 +.02 -30.5 UltraClean 16.0 5 -.3 0 -76.4 UltPetro n 2.14 -.03 +9.5 Umpqua 22.78 +.17 +52.9 UndrArm s 22.07 -.45 +55.8 UnAr C wi 20.75 -.40 +12.0 UniFirst 184.65 +3.45 -.2 UnilevNV 56.20 +1.14 +6.1 UnionPac 142.25 -.82 +17.5 Unit 25.84 +.79 +5.2 UtdContl 70.92 ... -10.8 UPS B 106.29 +.41 -13.6 UtdRentals148.50 +3.75 -6.8 US Bancrp 49.93 -.48 -.6 USSteel 34.98 -.15 -2.1 UtdTech 124.95 -.08 +13.6 UtdhlthGp 250.50 +3.02 +18.6 UnitG rp 21.10 +.9 4 +32.8 UnvslCp 69.70 +3.30 -31.2 UnumGrp 37.77 +.18 -5.6 UraniumEn 1.67 +.08 -19.3 Uxin Ltd n 7.80 -.35 V-W-X-Y-Z +9.8 VF Corp 81.28 +.05 +.5 VICI Pr n 20.99 +.29 +10.3 ValeantPh 22.93 ... -48.4 Valerits hn 1.47 +.12 +17.0 ValeroE 107.53 -1.70 +9.2 VlyNBcp 12.25 ... +.2 VangDivAp102.27 +.57 +10.0 Vectren 71.50 ... -2.0 Ventas 58.80 +1.93 +7.5 Veoneer n 45.84 +3.19 -2.6 Vereit 7.59 +.15 +23.2 Verisign 140.99 +.77 -3.1 VerizonCm 51.28 +.86 -4.5 ViacomB 29.41 -.04 +2.5 ViadCorp 56.80 +1.20 +16.7 Viavi 10.20 -.1 2 +43.4 VirtuFin n 26.25 -.25 +16.9 Visa s 133.29 +.79 +21.4 VishayInt 25.20 +1.55 +23.5 VistraEn n 22.62 -1.39 +26.1 VMware 158.05 -3.97 -21.7 Vodafone 24.98 +.74 +28.7 Vonage 13.09 +.21 +.8 VulcanM 129.43 +2.21 +108.5 W&T Off 6.90 -.01 +28.4 WD 40 151.50 +4.35 -1.1 WEC Engy 65.68 +.53 -2.4 WP Carey 67.25 +1.61 +31.5 WPX Engy 18.50 +.57 -14.4 WalMart 84.57 +.57 -14.1 WalgBoots 62.38 +1.25 +38.5 WarrMet n 27.30 +1.3 8 -.9 WREIT 30.84 +.75 -4.6 WsteMInc 82.29 +.43 +1.0 Waters 195.11 +1.33 -21.8 WeathfIntl 3.26 +.10 +14.1 WebsterFn 64.08 -.37 +130.4 WtWatch 102.01 +1.02 -5.7 WeinRlt 30.98 +.63 -3.3 Welbilt 22.74 +.56 -9.0 WellsFargo 55.24 -1.08 +.1 Welltower 63.83 +1.75 +5.2 Wendys Co 17.28 +.04 -3.7 WAstInfSc 11.36 +.01 -2.6 WDigital 77.46 -.58 +6.8 WstnUnion 20.30 -.14 -10.4 WestpacBk 21.85 +.4 4 -10.3 WestRck 56.71 -.22 +5.0 Weyerhsr 37.04 +.74 -11.8 Whrlpl 148.81 +1.87 +93.6 WhitngPet rs51.26 +.85 -10.1 WmsCos 27.42 +.72 +6.1 WillmsPtrs 41.13 +1.03 +2.2 WT MCD s 36.05 +.35 +.9 Woodward 77.20 +.95 +24.2 Workday 126.39 +2.13 -28.4 WorldFuel 20.15 -.07 +146.5 WldW Ent 75.37 +.59 +12.1 Worldpay 82.43 +.37 +1.1 Worthgtn 44.53 +1.68 -8.2 Wynn 154.84 +.70 +9.5 XPO Logis100.28 -.54 -3.2 XcelEngy 46.59 +.36 -17.0 Xerox rs 24.19 -.01 -.9 Xilinx 66.83 +1.19 +110.2 XploreTch 5.97 +2.09 -1.6 Xylem 67.12 -.46 -28.8 YRC Wwde10.24 +.06 +.6 Yamana g 3.14 +.26 +10.5 Yandex 36.20 +.07 -1.0 YorkWater 33.55 +.80 -4.7 YumBrnds 77.74 -.37 -9.0 Yum China 36.43 -1.56 +22.7 ZTO Exp n 19.45 -.97 -6.5 Zagg 17.25 +.10 +3.5 ZayoGrp 38.08 +1.66 +66.7 Zendesk 56.41 +.11 -6.5 ZimmerBio112.86 +1.04 +3.0 Zio nsBcp 52.38 -.58 +19.6 Zoetis 86.15 +.50 +29.8 Zuora n 26.74 -1.75 +3.3 Zynga 4.13 ... Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 24,356.74 +181.92 NASDAQ 7,5 86.43 +83.75 S&P 500 2,736.61 +23.39 10-YR T-NOTE 2.83% ... 30-YR T-BOND 2.95% -.01 CRUDE OIL $72.94 -1.20 GOLD $1,257.30 +5.70 EURO $1.1680 +.0013p p p p p p n n q q q q 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 25

The Sun /Friday, July 6, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My daughter's iron level has been dangerously low for several years. One measurement was as low as 5, but mostly it is between 9 and 15. She took iron pills, which aected her in many other ways. She was given one iron injection, which aected her negatively. She refused the second one. She has been on an antidepressant and an antipsychotic med for bipolar disorder for 10 years. She is 45. They cannot gure out why her iron stores are so low. She had an endometrial ablation done two years ago, and her menstruation stopped. Her iron stores are still low. She is taking iron pills to keep her functioning. What causes a person to NOT store iron? „ M.S. ANSWER: I don't think the issue is her being unable to store iron; rather, the issue probably is that she isn't absorbing it. Whatever endometrial problem she had that required ablation probably caused her to bleed, and the bleeding caused her to reduce her iron stores. Over time, her bone marrow and liver ran out of iron almost completely. (The blood levels of 5-15 indicate very little iron in the blood. A low ferritin level would conrm low iron stores.) Iron by injection is an eective way of replacing iron. There are several formulations available, some of them quite new, so it may be worth trying a dierent preparation from the one she did not react well to. If she is not replenishing her iron stores despite adequate oral iron, then either she is not absorbing it or she is losing it elsewhere. Both are possible. Common causes of poor iron absorption include celiac disease, inammatory bowel disease, pernicious anemia and tropical sprue. Many people simply do not take oral iron because it can cause stomach upset, constipation and other problems, so it is critical to make sure people are taking it. Ongoing blood loss can confuse the issue. Hidden inammatory bowel disease, such as Crohn's, may produce blood loss with no symptoms. Given how long your daughter's problem has been going on, I think it's time for a fresh evaluation and rethinking of her issue. DEAR DR. ROACH: Are synthetic pain medications more addictive than natural opiates? I feel they are. I face going back on pain medications. Is there any new research on new non-opioid pain medications? „ A.F. ANSWER: An opiate is a drug derived from the opium poppy. These include opium, heroin, morphine and codeine. An opioid includes opiates, but also synthetic drugs that work on the same receptor in the brain. Synthetic opioids include oxycodone, hydrocodone and fentanyl. All the natural and synthetic opioid drugs have not only the ability to help relieve pain in the short term, but also can be accidentally or deliberately misused, with the possibility of serious consequences, including death „ more than 42,000 deaths per year in the U.S. alone. These are dangerous drugs that need to be used with extreme caution and only after considering other options. New evidence shows that opioids are not eective for chronic non-cancer pain for most people. Although NSAID drugs and acetaminophen (Tylenol) are pain relievers, they are not very eective for severe pain. Often, pain specialists use combinations of medications, also using medications approved for other conditions but which may help relieve pain. Anti-depression and anti-seizure medicines frequently are used. There are ongoing trials on new medications.DEAR ABBY: I'm 52. My mom died when I was 11. It wasn't until I reached my mid-20s that I realized I have no memories of her, and few memories of my childhood before I was 11. Dad and I lived a few hours away from family, and after Mom passed, no one spoke about her much. I imagine that was because it was painful. She was only 29. I never cried over her death, and I don't remember missing her as a child or teenager. There are only a handful of photos of her and a couple of passed-down stories. I understand that people block memories of traumatic events and things they don't want to remember. I remember the night it happened in detail, but not the memory of her. I have seen a few psychiatrists at dierent times during the course of my life to deal with stress and daily life issues, and while they were aware of my background, we never really got into this. For some reason it's bothering me more and more now. I want to remember my mother. When I ask her friends and relatives about her, I get general answers „ she was a nice person, very loving and crafty, etc. How does someone get their memories back? I've heard hypnosis can help, but I'm not sure. Do you have advice? „ Son Left Behind DEAR SON: Many people are reluctant to talk about family members who have passed on because they are afraid it will be painful for the listener. Perhaps if you approached your relatives and explained why you are asking for more details, it might jog some memories. However, if that doesn't bear fruit, then talking with a mental health professional about the fact that this is increasingly bothering you would be a good idea. That person can recommend hypnosis if it's appropriate. Dear Heloise: Recently on the news, I heard that the AVERAGE PRICE OF A WEDDING in America is $35,000! Just how many engaged couples have that kind of money to invest in their big day? „ Carmon H., Trenton, Ohio Carmon, weddings today have gotten very expensive, but there are ways to save money on your big day. Costs can be kept down by budgeting, trimming the guest list and settling for less show and more intimacy. Sometimes it's not the bride and groom who want an elaborate wedding, but their families. Spend a little or spend a lot, you are just as married either way. „ Heloise Dear Heloise: Why do I need to destroy labels on my medicine bottles? „ Loretta C., Danville, Ill. Loretta, this is to ensure your privacy and to prevent people from trying to rell your prescription for themselves. „ HeloiseLow iron level indicates an iron loss or lack of absorption Son strives to revive faded memories of mom passed Wedding by the numbersHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Friday, July 6, 2018 ARIES (March 21-April 19). Beware of collective delusion. When you have an unpopular opinion, its easy to think that youre the delusional one „ when youre actually the only one who understands the reality of whats going on. TAURUS (April 20-May 20). Take a picture of the moon or a sunset and it becomes clear that life often looks a lot better than the picture of life. But then there are times when the picture looks better. Youll go out of your way because of a photograph. GEMINI (May 21-June 21). In the animal kingdom, enemies are simply other creatures competing for resources. In human terms, enemies seem more nefarious. Are they? Figure out if the opposition is sinister or just competing for the same thing as you. CANCER (June 22-July 22). Youll denitely be wise to spend several hours cultivating good fortune by way of talking with others, sharing your heart, serving, helping and cleaning and clearing your environment to make way for good luck to drop on in. LEO (July 23-Aug. 22). Friendship is the most valuable thing that the day has to oer. A spontaneous opportunity to connect will pop up and it will be worthwhile for you to veer from your original plan and be social. VIRGO (Aug. 23-Sept. 22). Youve been paying attention. Your best guess is a strong one. Act on it. Dont talk about it rst or you could talk yourself out of it. Action will begin a fortunate chain reaction. LIBRA (Sept. 23-Oct. 23). Youll gravitate to the strong personalities, the intimidating presence, the people who are sure to impress and even intoxicate you. Theyre sure to throw you o balance. SCORPIO (Oct. 24-Nov. 21). Dissatisfaction is part of the human experience, so dont blame yourself or anyone else. Oer yourself some kindness, and wish the best for everyone around you. Youll be surprised how that turns it around for the better. SAGITTARIUS (Nov. 22-Dec. 21). You can only experience life from your own point of view. So even though you know that you are not the center of the universe, you have to live as though you are, taking the very best care of yourself that you can. CAPRICORN (Dec. 22-Jan. 19). Socrates said, I know only one thing: that I know nothing.Ž And if Socrates (widely regarded as one of the nest minds of antiquity) knew nothing, then you really have to excuse yourself for being under-informed today. AQUARIUS (Jan. 20-Feb. 18). This is not a game you win once and become champion of forever. Lifes battles are fought over and over. Truly, some of them are getting old. But persist anyway. PISCES (Feb. 19-March 20). Dont skimp on the details today. Its important to be faithful in your attention and commitment to small things because its the small things that will build your strength. TODAYS BIRTHDAY (July 6). Your life will reect certain trends of the time, though in many ways youll be a thought leader. Youll be heard, admired, followed and loved. The money is extra good in September and November. Youll travel to win deals and more in 2019. Personal vitality will increase because of the change you make in February. Gemini and Libra adore you. Your lucky numbers are: 10, 3, 33, 28 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 27

The Sun /Friday, July 6, 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 28

Page 8 www.yoursun.com The Sun / Friday, July 6, 2018 BERKLEY, Mich. (AP) „ A suburban Detroit library has decried an unidenti“ed censor who concealed DVDs of movies from the racy Fifty ShadeŽ series. The Berkley library is now openly displaying the R-rated movies, accompanied by a sign that says hiding movies is not how libraries work.Ž Librarian Lauren Arnsman tells the Detroit Free Press that the three movies had mysteriously disappeared since last year, forcing the library to spend more than $100 to replace them. Most were found hidden in the building. Theyre now on a table, along with the movies JerusalemŽ and Eyes Wide Shut,Ž which also had disappeared. The library doesnt know who was hiding the DVDs. The Fifty ShadesŽ books? Theyre still on the shelf.ODD NEWS Library had a Fifty Shades censor ALMANACToday is Friday, July 6 the 187th day of 2018. There are 178days left in the year. Today in historyOn July 6, 1957 Althea Gibson became the first black tennis player to win a Wimbledon singles title as she defeated fellow American Darlene Hard 6-3, 6-2. On this dateIn 1535 Sir Thomas More was executed in England for high treason. In 1777 during the American Revolution, British forces captured Fort Ticonderoga. In 1917 during World War I, Arab forces led by T.E. Lawrence and Auda Abu Tayi captured the port of Aqaba from the Ottoman Turks. In 1933 the first All-Star baseball game was played at Chicagos Comiskey Park; the American League defeated the National League, 4-2. In 1942 Anne Frank, her parents and sister entered a secret annexŽ in an Amsterdam building where they were later joined by four other people; they hid from Nazi occupiers for two years before being discovered and arrested. In 1944 an estimated 168people died in a fire that broke out during a performance in the main tent of the Ringling Bros. and Barnum & Bailey Circus in Hartford, Connecticut. In 1971 jazz trumpeter and singer Louis Armstrong died in New York at age 69. In 1997 the rover Sojourner rolled down a ramp from the Mars Pathfinder lander onto the Martian landscape to begin inspecting the soil and rocks of the red planet. Todays birthdaysThe 14th Dalai Lama, Tenzin Gyatso is 83. Actor Ned Beatty is 81. Singer Gene Chandler is 78. Actor Burt Ward is 73. Former President George W. Bush is 72. Actor-director Sylvester Stallone is 72. Actor Fred Dryer is 72. Actress Shelley Hack is 71. Actress Nathalie Baye is 70. Actor Geoffrey Rush is 67. Actress Allyce Beasley is 67. Actor Grant Goodeve is 66. Actor Casey Sander is 63. Actresswriter Jennifer Saunders is 60. Rock musician John Keeble (Spandau Ballet) is 59. Actor Brian Posehn is 52. Actor Robb Derringer is 51. Actor Brian Van Holt is 49. Rapper Inspectah Deck (Wu-Tang Clan) is 48. Rapper 50 Cent is 43. Actress Tamera Mowry is 40. Actress Tia Mowry is 40. Comedian-actor Kevin Hart is 39. Actress Eva Green is 38. Actor Gregory Smith is 35. Rock musician Chris WoodyŽ Wood (Bastille) is 33. Bible verseHe that loveth silver shall not be satisfied with silver; nor he that loveth abundance with increase: this is also vanity.Ž „ Ecclesiastes 5:10 Material prosperity, no matter how much, cant satisfy the hunger of a human heart. Only Jesus can satisfy your soul.Ž STATE NEWS/FROM PAGE ONEalive, but our state judges arent willing to protect her life,Ž Chuck Hurley, a vocal opponent of abortion rights in Iowa, proclaimed from the Iowa Capitol steps in Des Moines.Why it mattersIn Iowa, abortion rights have motivated swing voters in close statewide races. Polls have shown that the issue can motivate votes for Democrats who have characterized a Republican opponent as extreme. That said, an uptick in turnout among Christian conservatives allowed President George W. Bush to narrowly carry Iowa in 2004, aided by late-campaign radio ads noting the Republicans opposition to abortion rights and same-sex marriage. This year, the Supreme Court vacancy comes as Democratic-leaning voters are already motivated, as seen in voter registration, turnout and primary victories by liberal Democrats. You might have had a history of the other side using the courts as an issue,Ž said Ilyse Hogue, president of NARAL ProChoice America, a leading national abortion rights advocacy group. What I think you heard from all our organizations is that people who are voting in these states are “red up.Ž And Iowa is not alone as a key midterm battleground with recent abortion rights developments at least in the background. In Republican-leaning Indiana, a federal appeals court struck down in April a law signed in 2016 by Republican then-Gov. Mike Pence banning abortions based on a fetuss gender, race or disability. The issue creates a dif“cult dance ahead for that states Democratic Sen. Joe Donnelly, a moderate on abortion rights seeking re-election in a state Trump carried by 19 percentage points in 2016.What to watchAdvocacy groups on either side of the abortion rights debate are heaping pressure on candidates viewed as key to the balance of power in the Senate. Susan B. Anthony List, a group that opposes abortion rights, has dispatched more than 500 local workers not just in Indiana, but Florida, Missouri and Ohio, where Democrats are also seeking re-election in states Trump carried in 2016. After Supreme Court Justice Anthony Kennedy announced his retirement, the group said it is adding North Dakota and West Virginia. Democratic Sens. Heidi Heitkamp of North Dakota and Joe Donnelly of Indiana are both seen as key votes on Kennedys successor. The enthusiasm on the other side is something to be aware of, but we have every reason to be encouraged,Ž said Mallory Quigley of Susan B. Anthony List. The left is incensed. But it also buoys the base on the right that is encouraged that we have a president following through on a pro-life agenda.Ž Conversely, in Nevada, Democratic Senate challenger Jacky Rosen is accusing Republican Sen. Dean Heller, who opposes abortion rights, of being out of step with voters. Heller is the only Republican seeking re-election in a state Democrat Hillary Clinton carried in 2016. Also, Nevadas popular, departing Republican Gov. Brian Sandoval supports abortion rights, which were enshrined in the states constitution almost 30 years ago. Were going to hold Sen. Hellers feet to the “re,Ž Rosen said in an Associated Press interview. Nevada is a pro-choice state.ŽDont missDemocratic senators have urged Trump and Senate Republicans to wait until after the midterm elections to move ahead with Kennedys successor, though the Republicans have shown no appetite for delaying the con“rmation process. Minority Leader Chuck Schumer of New York called the GOPs tack the height of hypocrisy,Ž in light of the GOP-controlled Senates refusal to consider then-President Barack Obamas nominee before the presidential election in 2016 after the death of Justice Antonin Scalia. But con“rmation of a Trump nominee before the election could mollify those devout conservatives who might have been motivated to vote if a court pick were on the line, said Harstad, the Democratic pollster who also advised Obamas campaigns in 2008 and 2012. Its not a certainty. But I think, once a justice is con“rmed, the evangelicals will feel safer and it may actually inhibit their turnout,Ž Harstad said.ABORTIONFROM PAGE 1 Tong Feibing, general manager of Chinas Ningbo Top East Technology Co., which makes soldering irons and had been exporting 30 percent of its output to the United States „ before sales plunged in advance of tariffs „ is worried. There is a chance the company will lose money and might bankrupt,Ž Tong warned. I will do whatever I can, including layoffs.Ž At 12:01 a.m. Eastern time Friday, the United States was set to slap tariffs on $34 billion in Chinese products. And Beijing was ready to respond in kind. From there, the hostilities could escalate quickly and drastically. Trump has threatened to slap tariffs on up to $450 billion in Chinese imports „ nearly 90 percent of all goods China sent the U.S. last year „ if Beijing continues to retaliate and doesnt yield to Trumps demands. The Trump administration wants China to drop what it calls its predatory drive to supplant American technological dominance, through tactics that include forcing U.S. companies to reveal trade secrets in return for access to the Chinese market and committing cyber-theft. Trade wars can draw blood in several ways. Exporters face taxes on what they ship across the Paci“c. This makes their products more expensive and less competitive. And importers must pay more for the foreign machinery and components they buy „ and then decide whether they can afford to pass along those higher costs to their customers. In choosing the Chinese goods to tax, the Trump administration tried to limit the impact on American consumers. It aimed instead mainly at industrial products. Yet those tariffs will hurt American companies that rely on Chinesemade components and machinery. Most Americans wouldnt recognize the vast majority of the Chinese imports that the Trump administration is targeting. But they would recognize the companies that use them. PetSmart, for example, says the administrations tariffs will in”ate the cost of imported water “lters for home aquariums. Jacuzzi has said its hot tubs and bathtubs will be affected by higher U.S. tariffs on pumps. Newell Brands, which owns Rubbermaid, says Americans may face higher costs for its imported FoodSaver vacuum sealer products, which are used to store and preserve food. In selecting American products for retaliatory tariffs, Beijing chose many that would in”ict political as well as economic pain. Its target list is heavy on American farm exports „ a shot at Trump supporters in the nations heartland. Farmers are also well-represented by lobbyists and powerful members of Congress who might be able to in”uence the Trump administration.TARIFFSFROM PAGE 1 AP PHOTOIn this June 21 photo, Parrish Akins drives his tractor while planting cotton seeds on his farm in Nashville, Georgia. Akins estimates that 50 percent of his cotton is exported out of the country, China being one of the main recipients.TAMPA, Fla. (AP) „ Tampa police say a man was injured by celebratory gun“re while visiting Busch Gardens on July Fourth. Authorities say the man was struck by a bullet above the shoulder blade around 10 p.m. Wednesday. WFLA reports the man felt the bullet hit him and his wife saw that he was bleeding. They walked to a security of“ce for help, and he was treated for injuries that arent considered life-threatening. The Centers for Disease Control and Prevention has warned that bullets “red into the air return to the ground at speeds greater than 200 feet per second, with enough force to penetrate the human skull and cause serious injury or death. Busch Gardens spokeswoman Karen VargaSinka tells news outlets that the bullet came from outside the theme park. Tampa authorities say there were two other celebratory gun“re incidents in the city on the Fourth. A 61-year-old woman came home to her apartment to “nd a hole in her ceiling and a projectile on her bedroom ”oor, according to police. And a 39-year-old woman who lives less than a mile from Busch Gardens noticed a hole in the windshield of her car that was sitting in her driveway. After responding to the scene, police identi“ed a bullet on the drivers side ”oor board and determined the evidence was consistent with other stray bullets from July 4th celebratory gun“re.Stray bullet hits man at Busch Gardens Samantha Dravis, who recently resigned as Pruitts policy chief, told investigators last week that Pruitt had made clear to her before and after he became EPA administrator that he would like the attorney generals job, held then and now by Jeff Sessions. Pruitt had hinted at that (sic) some sort of conversation had taken place between he and the president,Ž Dravis told congressional investigators, according to a transcript obtained Thursday by the AP. That was the position he was originally interested in.Ž A former Oklahoma attorney general close to the oil and gas industry, Pruitt had “led more than a dozen lawsuits against the agency he was picked to lead. Arriving in Washington, he worked relentlessly to dismantle Obama-era environmental regulations that aimed to reduce toxic pollution and planet-warming carbon emissions. During his one-year tenure, Pruitt crisscrossed the country at taxpayer expense to speak with industry groups and hobnob with GOP donors, but he showed little interest in listening to advocates he derided as the environmental left.Ž Those groups quickly applauded his departure. Despite his brief tenure, Pruitt was the worst EPA chief in history,Ž said Kieran Suckling, executive director of the Center for Biological Diversity. His corruption was his downfall, but his pro-polluter policies will have our kids breathing dirtier air long after his many scandals are forgotten.Ž Like Trump, Pruitt voiced skepticism about mainstream climate science and was a “erce critic of the Paris climate agreement. The president cheered his EPA chiefs moves to boost fossil fuel production and roll back regulations opposed by corporate interests. But despite boasts of slashing red tape and promoting job creation, Pruitt had a mixed record of producing real-world results. Many of the EPA regulations Pruitt scraped or delayed had not yet taken effect, and the tens of thousands of lost coal mining jobs the president pledged to bring back never materialized.PRUITTFROM PAGE 1 MORE HEADLINE NEWS FROM AROUND THE STATEDeputies fatally shoot man who held hostages in homeEUSTIS (AP) „ Sheriffs deputies in Florida fatally shot a man who they say was holding two hostages inside a home. The shooting happened Thursday morning in Eustis, near Orlando. News outlets are reporting that the Lake County Sheriffs Of“ce assisted Eustis Police in response to a call about an armed man barricaded inside a house. Authorities said they tried to get the man to surrender peacefully, but there was a confrontation outside the home and deputies shot him.Wind event knocks hole in restaurant on July 4thTAVARES (AP) „ Authorities say a storm that brought sudden high winds knocked a hole in the roof of a Florida restaurant, sending some 80 people scrambling for cover. Tavares police of“cer Jason Baugh tells the Orlando Sentinel the Wednesday afternoon storm that interrupted the Independence Day celebration at the Fish Camp on Lake Eustis also toppled nearby trees and knocked out power. Forty-one-year-old Robert Spittle was visiting from Lock Haven, Pennsylvania. He says he looked up and saw stuff ”ying across the patio.Ž Authorities said one person was scratched by ”ying equipment but no one else was hurt.Students in Florida school district to get free mealsBROOKSVILLE (AP) „ Thanks to Hurricane Irma, all students in one Florida school system will qualify for free breakfast and lunch through 2022. The Tampa Bay Times reports the federal Community Eligibility Provision program that offers meal assistance in low-income areas covered 17 of Hernando Countys 25 schools last year. But because the area was deemed a disaster area after the 2017 storm, all schools there will now qualify for the free program. And thats regardless of students individual economic needs.Jail guard fired, charged with beating shackled inmateJACKSONVILLE (AP) „ Authorities say a Florida corrections of“cer beat a shackled inmate after exchanging insults. Jacksonville Undersheriff Pat Ivey said 21-year-old Catherine Thompson was arrested Thursday and charged with felony of“cial misconduct and misdemeanor battery. Ivey says Thompson was “red immediately because she was still within her 18-month probationary period. Authorities say a woman was arrested last Friday for driving with a suspended license. Once at the jail, Ivey says the woman was placed in four-point restraints, meaning her wrists and ankles were bound. Ivey says the woman said something to Thompson that prompted the guard to strike the woman in the face and then continue beating her on the ground. The attack was reported by two other of“cers.

PAGE 29

Friday, July 6, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Tennis 3 | Pro Baseball 4 | Scoreboard 5 | Auto Racing 6 | Golf 6 | Soccer 6 By MARC TOPKINTampa Bay TimesNEW YORK „ Wilson Ramos is the best catcher the Rays have ever had. And they are not likely to have him for much longer. Sure, its a matter of dollars. But also one of sense. The season and a half Ramos has spent with the Rays has been mutually beneficial, and set to be further validated Sunday when he is elected as the starting catcher on the American League All-Star team. And then, sometime before the July 31 nonwaiver trade deadline, it will be time to say goodbye. Ramos has shown, with the Rays help, that he is back to his 2016 form. Before the devastating late-season knee injury that changed so much, when he was an All-Star and a Silver Slugger with Washington. And when he was positioned to be the top free agent catcher on the market at age 29, having turned down a reported three-year, $30-million extension from the Nats, in search of much greater rewards. It cost me a lot, By MARC TOPKINTampa Bay TimesNEW YORK „ Rays manager Kevin Cash doesnt expect to see any graphics on the Citi Field scoreboard Friday highlighting his career .183 average like former boss Terry Francona has pranked him with on visits to Cleveland. But he is counting on plenty of laughs during this weekends matchup with Mets manager Mickey Callaway, whom he worked closely with as coaches for the Indians in 2013-14. I cant wait to see Mickey; itll be good, Cash said. I really value the time when we play the Indians and the back and forth (with Francona). Hopefully it will be the same with Mickey. A lot of inside jokes, smiles, smirks, everything else. Ill enjoying seeing him. Cash said he doesnt figure Callaway, whose Mets are struggling mightily, will get quite as bold as Francona in welcoming him to Citi Field. That would not be smart, Cash said. I wont stoop to Titos level, but Ill definitely stoop to Mickeys. Pitching in With RHP Ryan Weber sent down after pitching five innings Wednesday, the Rays will add a fresh arm before Fridays game. One possibility is LHP Colin Poche, who has a 0.96 ERA and 50 strikeouts in 28 innings over 14 games for Triple-A Durham. ƒ A decision is expected Friday on whether RHP Chris Archer (abdominal strain) will rejoin the Rays to start Monday or make another minorleague rehab outing. ƒ RHP Andrew Kittredge, called up Wednesday to replace demoted RHP Austin Pruitt, has been more effective in TripleA after adding a splitter. Draft deadlineMLB: RaysRays Cash ready to face former teammateSIMPSON IN THE LEADWebb Simpson sets the pace with a 61. Page 6AP PHOTONew York Mets manager Mickey Callaway (36) talks with starting pitcher Jacob deGrom. MLB: RaysWhy Rays will trade away Wilson RamosAP PHOTOTampa Bay Rays Wilson Ramos, right, is congratulated by Matt Duffy (5) after Ramos hit a home run that scored Duffy during the first inning of a baseball game against the Miami Marlins, Tuesday. By JEROME PUGMIREAssociated PressST. PETERSBURG, Russia „ Kylian Mbappe and Thierry Henry both attended Frances Clairefontaine academy before playing as left wingers at Monaco, and they both won French league titles as teenagers. Mbappe wants to replicate another one of Henrys accomplishments „ a World Cup title for France in his first tournament. Henry, 40, is Frances leading scorer with 51 goals, the 19-year-old Mbappe is Les Bleus new sensation, with three, matching Henrys total from 1998 and 2006. If Mbappe scores again, France plays Uruguay in Fridays quarterfinal he would become the first Frenchman since 1958 to score four at a World Cup since Just Fontaines record 13 over six games in 1958 Henry and Mbappe both share the electric pace Fontaine had, but with a far more rounded game than their illustrious predecessor. I dont really like to compare players from different generations, but they have a similar profile, with their speed and ability to beat players,Ž said France coach Didier Deschamps, captain of the 1998 champions. I can only wish Kylian the same career as Thierry.Ž Deschamps said that after Mbappes debut in a qualifier at Luxembourg in March 2017. He already was hailing Mbappes maturity. His biggest strength is his composure when hes through on the goalkeeper,Ž Deschamps said. Thats very rare at his age, and its why hes so efficient.Ž Mbappe showed that in a 4-3 win against Argentina last Saturday scoring two clinical second-half goals after earning a first-half penalty kick with an astonishing run from deep inside his own half. Mbappe stole the spotlight from five-time FIFA Player of the Year Lionel Messi, and he emerged as a candidate to join Neymar in the conversation for who is the worlds best player after Messi and Cristiano Ronaldo move on. Mbappe has played as a wide forward and as a central striker for both France and Paris Saint-Germain, joining from Monaco last year in WORLD CUPMbappe and Henry would have another link if France wins World CupBy DAVE SKRETTAAssociated PressKANSAS CITY, Mo. „ Drop into just about any bank or supermarket or sports bar in the Kansas City metro area these days and theres a good chance youll see one of several photographs from just a few years ago hanging on a wall. It might be Yordano Ventura unleashing a fastball. Or Eric Hosmer sliding into home at Citi Field in New York. Or Wade Davis with his arms thrust high into the air, his blazing fastball having just closed out Game 5 of the World Series and making the Kansas City Royals the world champions. More than likely, youll find the nowiconic photograph of Union Station, where an estimated 400,000 people turned out to celebrate the clubs first title in three decades. Those photos are reminders of better times. And how quickly things can change. The Royals, who were indeed baseball royalty in 2015, are now neck and neck with the Orioles for the worst record in baseball. Theyve traded off their star closer, their best players are struggling and the prospects that might one day raise them from the abyss are years away from joining the club. The record is what it is. The hitting is what it is. The pitching is what it is,Ž said Royals manager Ned Yost, who presided over the rebuild that led to backto-back World Series appearances. I have to continue to lead. We have to make sure this year has not been a waste.Ž MLB: RoyalsRoyals have gone from peak to cellar in 3 swift seasonsBy HOWARD FENDRICHAssociated PressLONDON „ Garbine Muguruza insisted she wasnt thinking about attempting to collect a second consecutive Wimbledon championship. She was adamant that she was not focusing on defending her title. It doesnt really matter,Ž she would say, what happened in 2017.Ž Well, it seems safe to say shell really want to forget what happened at the All England Club in 2018. Muguruza was stunned in the second round 5-7, 6-2, 6-1 by 47th-ranked Alison Van Uytvanck of Belgium on Thursday, the latest upset in a series of them at the grass-court major tournament. Its a little bit sad,Ž Muguruza said. But today didnt go my way.Ž Thats become a familiar refrain for prominent women at this topsy-turvy Wimbledon. Only two of the top eight seeded women are still in the field after four days of action. Van Uytvanck, TENNIS: Wimbledon17 champ Muguruza, “ nalist Cilic out in Wimbledon upsets AP PHOTOSpains Garbine Muguruza falls trying to return the ball to Alison Van Uytvanck of Belgium. SEE TENNIS, 3 SEE ROYALS, 3 SEE CUP, 6 SEE RAYS, 2 SEE RAMOS, 2

PAGE 30

Page 2 SP www.yoursun.com Friday, July 6, 2018 / The SunRAYSFrom Page 1The Rays, and all other teams, face a 5 p.m. Friday deadline to sign their picks from last months draft. Of most interest of the Rays 10 remaining unsigned picks is No. 31 overall LHP Shane McClanahan. The USF redshirt sophomore is looking for a bonus of $3 million based on an email sent to teams during the first round; his slot value is $2.22 million so there is some middle ground, with talks expected to continue up to the deadline. Word from McClanahans side mid-da y Thursda y was they were waiting and seeingŽ what happens next.Miscellany* Two-way prospect LHP/1B Brendan McKay is making good p ro g ress in his recover y from right oblique tightness and could return to action with the GCL team next week. One somewhat familiar face among the Mets is RHP Drew Smith, who the Ra y s got from the Tigers in April 2017 in trade for OF Mikie Mahtook and after three months in their minor-league system sent to New York for the two month rental of 1B Lucas Duda.RAMOSFrom Page 1especially in my free agent year, and I was having a good year, Ramos said Sunday. For a moment I felt so bad because I was working so hard to try to make my dreams come true. Just one week before the season was over. And everything is gone. It was hard to believe it. But Im still here. I feel great now. I feel like Im still fighting for that dream. And Im still young. I feel good. I feel healthy. Thats all I need to show everybody what I can do. So, sure, Ramos can talk about how hed like to stay with the Rays. How comfortable he feels playing for them and enjoys being a leader. How much promise he sees in their young core and success in their future. But it also sounds quite clear that he expects „ two years and another surgery later „ to cash in on the free agency jackpot he was denied, maybe in the range of $40 million over three years. (Not that the consolation prize was too bad, making about $15 million over the two years from the Rays after spending the first half of 2017 rehabbing.) The Rays, as you may have noticed over the years, are not in the business of paying top-of-the-market prices. And, as well as Ramos has played this season, posting impressive numbers at the plate and some improvement behind it, they are not going to do so for a catcher who will be 31 going into next season with two knee surgeries in his file and some flaws in his game, such as pitch-blocking. Its not the kind of investment they typically make, and in this case, not one they would be wise to do. The obvious solution, and the one that seemed part of the plan all along when the Rays made the bold and stunning signing, is to trade Ramos. Get back another talented piece or two for that future that may be finally arriving, and get off the hook for the $5 million or so still to be paid. Even Ramos sees it coming. I know this business a little bit and its hard to not be thinking about a trade, not thinking about free agency, because probably thats going to happen soon, Ramos said. But I dont want to think about that, put that in my mind. I want to keep doing what Im doing, keep coming to plate feeling good, doing my drills, keep doing what Im doing being the plate. Trying to do my job. Theres nothing better than to let the numbers speak. The most obvious trade partner, ironically „ and, if its going to happen, much to Ramos delight „ are the Nationals, who need a front-line catcher and, waking up Thursday with a worse record than the Rays, a spark. The Nats, natch, have other options, topped by Miamis J.T. Realmuto and, lesser, Oaklands Jonathan Lucroy. But there also are other teams that, due to injuries or other reasons, could have interest in a top-shelf rental. Maybe the Astros. with Brian McCann hurt, or the Red Sox, Brewers, D-backs. So it may be incumbent on the Rays to not get too greedy in trying to win a deal and not be left with any. To balance their desires to not give Ramos away or to eat too much money with being realistic with what they can get back. They went through that this spring in trading Jake Odorizzi and Corey Dickerson for lesser-than-expected returns. But there is no real reason for the Rays not to trade Ramos. (And certainly not, as some have asked, because the y dont have anyone ready to step in.) Theyre not going anywhere with him. Even with their recent success, before losing two of three to the Marlins anyway, they were still 15 games out of first place on Thursday and 11- behind the Mariners for the second wild card. Its too big a gamble to keep him to get draft pick compensation. Unlike last years decision with Alex Cobb, Ramos is much more likely to take the oneyear qualifying offer for around $18 million. And as for not having an advanced catching prospect ready to join their other young players, thats been a years-long issue that maybe they can address in other ways (cough, Chris Archer, cough) over the next few weeks. Ramos and the Rays did well for each other. The All-Star Game selection would be a just reward for all. And then (if not awkwardly before) it will be time to say thanks and best wishes.Florida Lottery www.flalottery.comPICK 2July 5N ............................. 0-6 July 5D ............................. 1-1 July 4N ............................. 9-7 July 4D ............................. 3-1 July 3N ............................. 9-8 July 3D ............................. 3-0PICK 3July 5N ......................... 9-0-7 July 5D ......................... 1-3-9 July 4N ......................... 1-1-7 July 4D ......................... 9-5-9 July 3N ......................... 1-0-6 July 3D ..........................3-1-5PICK 4 July 5N ...................... 0-2-7-8 July 5D ...................... 3-1-8-5 July 4N ...................... 9-8-4-5 July 4D ...................... 4-5-5-3 July 3N ...................... 0-7-2-7 July 3D ...................... 5-2-5-9PICK 5July 5N ................... 1-7-0-4-9 July 5D ................... 6-2-9-7-2 July 4N ................... 8-5-2-0-1 July 4D ....................1-0-9-9-3 July 3N ................... 7-7-9-3-7 July 3D ................... 0-4-9-4-6 D-Day, N-NightFANTASY 5July 5 .............. 1-19-21-23-36 July 4 ................ 4-7-21-30-36 July 3 ............ 12-27-28-29-36 € € € PAYOFF for July 4 3 5-digit winners $66,179.52 289 4-digit winners $110.50 8,778 .. 3-digit winners 10.00CASH FOR LIFEJuly 5 ............ 16-21-28-31-44 Cash Ball ............................ 4 € € € PAYOFF FOR July 5 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 7 ...................... 4-5 CB $2,500 8 ............................... 4-5 $500LUCKY MONEYJuly 3 ................. 11-14-24-30 Lucky Ball ........................... 5 € € € PAYOFF FOR July 3 0 ......... 4-of-4 LB $1.5 Million 6 ..................... 4-of-4 $969.50 53 ............. 3-of-4 LB $240.50 819 .................. 3-of-4 $45.50 ESTIMATED JACKPOT $1.8 Million LOTTOJuly 4 ...... 12-28-34-43-48-52 € € € PAYOFF FOR July 4 0 6-digit winners $2 million 13 5-digit winners $4,943.00 639 ... 4-digit winners $83.50 ESTIMATED JACKPOT $2.5 millionPOWERBALLJuly 4 ................ 4-7-15-41-44 Powerball ......................... 10 € € € 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 MILLIONSJuly 3 ............ 13-35-45-49-68 Mega Ball ......................... 23 € € € PAYOFF FOR July 3 0 ... 5 of 5 + MB $ 192 Million 0 .................. 5 of 5 $1 Million 1 ........... 4 of 5 + MB $10,000 17 ........................ 4 of 5 $500 ESTIMATED JACKPOT $283 million SPORTS ON TVAUTO RACING 8:55 a.m. ESPNU „ Formula One, British Grand Prix, practice, at Silverstone, England 2 p.m. NBCSN „ NASCAR, X“ nity Series, CocaCola Firecracker 250, qualifying, at Daytona Beach, Fla. 4 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Coke Zero Sugar 400, qualifying, at Daytona Beach, Fla. 7:30 p.m. NBCSN „ NASCAR, X“ nity Series, Coca-Cola Firecracker 250, at Daytona Beach, Fla. BASKETBALL 8 p.m. FOX „ Big3, Week 3 games, at Oakland, Calif. GOLF 5:30 a.m. GOLF „ European PGA Tour, Dubai Duty Free Irish Open, second round, at Donegal, Ireland 1:30 p.m. GOLF „ Web.com Tour, LECOM Health Challenge, second round, at Clymer, N.Y. 3:30 p.m. GOLF „ PGA Tour, A Military Tribute at The Greenbrier Classic, second round, at White Sulphur Springs, W. Va. 6:30 p.m. GOLF „ LPGA Tour, Thornberry Creek LPGA Classic, second round, at Oneida, Wis. MLB BASEBALL 2 p.m. MLB „ Cincinnati at Chicago Cubs 7 p.m. MLB „ Regional coverage, Philadelphia at Pittsburgh OR Oakland at Cleveland 7:10 p.m. FOX Sports Tampa Bay Rays at New York Mets NBA BASKETBALL 3 p.m. NBA „ Summer League, Houston vs. Indiana, at Las Vegas 3:30 p.m. ESPNU „ Summer League, Toronto vs. New Orleans, at Las Vegas 5 p.m. NBA „ Summer League, Brooklyn vs. Orlando, at Las Vegas 5:30 p.m. ESPNU „ Summer League, Oklahoma City vs. Charlotte, at Las Vegas 7 p.m. NBA „ Summer League, Milwaukee vs. Detroit, at Las Vegas 7:30 p.m. ESPN „ Summer League, Boston vs. Philadelphia, at Las Vegas 9 p.m. NBA „ Summer League, Cleveland vs. Washington, at Las Vegas 9:30 p.m. ESPN „ Summer League, Dallas vs. Phoenix, at Las Vegas 11 p.m. NBA „ Summer League, Denver vs. Minnesota, at Las Vegas 11:30 p.m. ESPN „ Summer League, L.A. Clippers vs. Golden State, at Las Vegas SOCCER 10 a.m. FS1 „ FIFA World Cup, quarter“ nal, Uruguay vs. France, at Nizhny Novgorod, Russia 2 p.m. FS1 „ FIFA World Cup, quarter“ nal, Brazil vs. Belgium, at Kazan, Russia SPECIAL OLYMPICS 6 p.m. ESPN2 „ 2018 Special Olympics USA Games, at Seattle SPECIALS 8:30 p.m. ESPN2 „ 2018 World Series of Poker, Main Event, at Las Vegas TENNIS 7 a.m. ESPN „ Wimbledon Championships, third round, at London Staff ReportsJake Fraley and Jesus Sanchez slugged the Charlotte Stone Crabs to a 13-4 seven-inning win over the Florida Fire Frogs Thursday night. Fraley went 4-for-4 with two RBI and a run scored in the win while Sanchez went 2-for-3 with three RBI and two runs scored. They both also had one double. The fifth inning was a wild one for the Stone Crabs, as they had eight different run-scoring plays in the inning. They were aided by five hits, an error, three walks and a wild pitch in the fifth. Starting pitcher Brock Burke tossed six strong innings, allowing two runs on five hits with a season-high nine strikeouts while walking none.The “ rst gameWednesday's suspended game was completed prior to the 13-4 slugfest for the Stone Crabs. The Fire Frogs won that game 5-4, scoring three unanswered runs in the sixth and seventh innings. Charlotte led 4-2 after five innings, but a Robbie Tenerowicz error allowed one run to score before another single off reliever Reece Karalus, who took the loss after allowing three runs (one earned) in 2.1 innings of work. Josh Lowe drew a pair of walks in the first game, giving him a total of five free passes between the two games.MILB: Stone Crabs 13, Fire Frogs 48-run 5th leads Stone Crabs in winSUN FILE PHOTO BY TOM ONEILLCharlotte Stone Crabs pitcher Brock Burke threw a season-best nine strikeouts in Thursdays win. NHL: LightningCould Lightning trade for Senators Karlsson?By GREG AUMANTampa Bay TimesThe Lightning missed out on the bidding for Islanders star John Tavares, but theyre in the mix for another top NHL star, potentially trading to land two-time Norris Trophy winner Erik Karlsson from the Ottawa Senators. Tampa Bay had pursued Karlsson in February at the trade deadline, ultimately deciding the defensemans price was too high and instead acquiring Ryan McDonagh and J.T. Miller from the Rangers. Adding the 28-year-old would likely cost the Lightning one of their top prospects and perhaps require the shedding of salary from a returning player or two. The Ottawa Suns Don Brennan reported on Twitter Thursday that a source who has a great batting average says he feels very comfortable with a source that tells him Karlsson will be traded to the #TampaBayLightning.Ž In addition to the cost to acquire him, Karlsson would be seeking a new contract to make him the Lightnings highest-paid player, above current stars Steven Stamkos ($8.5 million/year) and Victor Hedman ($7.8m/ year). Other teams believed to be in trade talks with Ottawa are Vegas, San Jose and Columbus, according to the Ottawa Citizen. Karlsson is one of the NHLs top scoring defensemen, averaging 54 assists per season over the last five years. He has scored 126 goals in his nine NHL seasons, joining Hedman among the NHL leaders in minutes per game. The Lightning lack the salary-cap room needed to add Karlsson, so any trade to add him would require a corresponding subtraction to free up space.Lightning re-sign PaquetteThe Lightnings push to retain its players for 2018-19 continued Thursday, with forward Cedric Paquette resigning on a one-year, $1 million deal. Paquette, 24, had five goals and four assists in 2017-18, his fourth full NHL season. Hes often tasked with shutting down an opponents most dangerous line, an unsung role helping the defensive effort. Paquette was a restricted free agent, and general manager Steve Yzerman has made it a priority to keep together the group that reached the Eastern Conference final for a third time in four years. He has re-signed defenseman Ryan McDonagh and forward J.T. Miller to longterm extensions, signed goalie Louis Domingue to a two-year deal and gave defenseman Slater Koekkoek a one-year extension. Forward Ada m Erne is the only unsigned RFA remaining for the Lightning.

PAGE 31

The Sun / Friday, July 6, 2018 www.yoursun.com SP Page 3How did things fall apart so quickly? To start, the Royals doled out big contracts to players that have not produced. Left fielder Alex Gordon consumes 14 percent of the payroll in the third year of a $72 million, four-year deal, but hes hitting just .247 with five homers and 15 RBIs. Right-hander Ian Kennedy consumes 11 percent of the payroll in the third year of a $70 million, five-year deal, and hes 1-8 with a 5.11 ERA. The few stars that remain on the roster have likewise struggled to produce. Salvador Perez likely will see his streak of five strai g ht All-Star g ames end. The catcher, in the third year of a $52 million, six-year deal, is hitting .255 with 11 homers and 33 RBIs. Good luck winning many games that way. The Royals were 25-61 heading into their off day Thursday and had lost 24 of their last 28 games. They needed to go 38-38 the rest of the way just to avoid the ignominy of 100 losses. Making things worse: The Royals are losing that many games with a payroll of about $144 million. Another reason for the precipitous slide was year after year of poor drafts. Only one of their 13 firstround picks since 2010 is currently on the 25-man roster; Hunter Dozier is hitting .223 in 44 games as he struggles to lock down an everyday job. As a young guy you know y oure g oin g to fail, and in some ways we want you to fail because thats how youre going to get better,Ž said Yost, who is going through the same slow learning process with infielder and erstwhile top prospect Adalberto Mondesi. The son of longtime big leaguer Raul Mondesi, he is hitting .214 in 42 atbats this season. We also dont want to heap too much on their shoulders,Ž Yost said, so its balancing act.Ž Maybe thats why the Royals have been slow to gut their roster in favor of a complete rebuild, even if that appears to be coming. Theyve already traded utility outfielder Jon Jay to the Diamondbacks and star closer Kelvin Herrera to the Nationals, getting five prospects in return that the Royals hope will help restock a farm s y stem that remains one of the worst in baseball. More moves could be coming, too. The Royals are hopeful of trading third baseman Mike Moustakas, who signed a one-year deal when no long-term offers materialized last offseason. Versatile infielder Whit Merrifield could land a few solid prospects, and left-hander Danny Duffy and even Perez could be made available, though both have torpedoed their value with poor seasons. The combination of an old and bad team has been made even worse by the fact that the Royals are, well, pretty boring. They dont hit an abundance of homers. Their starting rotation includes the first two pitchers to hit 10 losses in the majors. There are no young stars y et worth watchin g .ROYALSFrom Page 1meanwhile, began this week with a 1-4 record at Wimbledon and only one Grand Slam quarterfinal appearance to her name. Muguruza, meanwhile, owns two major titles, including the 2016 French Open, and was the runner-up at the All England Club in 2015. But that didnt matter on this day. Van Uytvanck was aggressive from the baseline, compiling a 29-18 advantage in winners, and broke in seven of Muguruzas 13 service games. Still, it was not easy finishing off the most significant victory of her career. Inside,Ž the 24-yearold Belgian said, I was, like, dying.Ž The No. 3-seeded Muguruza joined No. 2 Caroline Wozniacki, No. 4 Sloane Stephens, No. 5 Elina Svitolina, No. 6 Caroline Garcia and No. 8 Petra Kvitova on the way out so far, along with five-time major champion Maria Sharapova. Those departures leave No. 1 Simona Halep, the French Open champion who won in straight sets Thursday, and No. 7 Karolina Pliskova in the field, along with seven-time Wimbledon champion Serena Williams, who is seeded 25th, and five-time champ Venus Williams, who is No. 9. I mean, anyone, on a good day, can beat anyone,Ž Van Uytvanck said. Thats what I think. I still think the top players, their average level is higher than, lets say, sub-top players. But anyone on a good day can beat anyone, for sure.Ž Sure seems that way, particularly this week. Among the men, too. Resumes and past performances do not matter. At all. Marin Cilic, for example, entered his second-round match with all sorts of advantages in experience and success over his opponent, including a runner-up finish at the All England Club a year ago and a U.S. Open title in 2014. So when Cilic took a two-sets-to-none lead against a guy who began the week with records of 0-2 at Wimbledon and 6-15 at all majors, it appeared the No. 3 seed was on his way to a straightforward victory and a step closer to a potential semifinal rematch against defending champion Roger Federer. Hold that thought. The outcome that seemed obvious vanished, and Cilic is gone, giving awa y a big edge in a 3-6, 1-6, 6-4, 7-6 (3), 7-5 loss to 82nd-ranked Guido Pella of Argentina in a match completed Thursday after being suspended midway through the third set because of rain the evening before. A big surprise,Ž Pella said. Cilic called it a big disappointment.Ž Just didnt feel so good. I was not as accurate as yesterday,Ž he said. I was just missing some balls, giving him chance to keep playing.Ž His exit means the highest-seeded man No. 1 Federer possibly could face before the final as he bids for a record-extending ninth Wimbledon title would be No. 8 Kevin Anderson or No. 9 John Isner. Theyre two of the tours biggest servers, and both won contests carried over from Wednesday. Isner hit 64 aces and saved two match points in his victory. In another suspended match, threetime m ajor champion Stan Wawrinka lost to qualifier Thomas Fabbiano of Italy.TENNISFrom Page 1AP PHOTOAlison Van Uytvanck of Belgium celebrates defeating Garbine Muguruza of Spain in their womens singles match on the fourth day at the Wimbledon Tennis Championships in London, Thursday. The Associated PressMONTREAL „ Montreal Canadiens defenseman Shea Weber will be out for an extended period after undergoing arthroscopic knee surgery to repair a torn meniscus in his right knee. The Canadiens said Thursday that Webers recovery time is expected to be five to six months, meaning he wont be suiting up until December at the earliest. Its the second surgery this year for Weber, who had a torn tendon in his left foot repaired in March. Team surgeon Dr. David Mulder said the damage to Webers knee was discovered last month as part of his rehabilitation from foot surgery. The 32-year-old Weber said earlier this year that his foot injury occurred in Montreals season opener against the Buffalo Sabres. He continued to play with the torn tendon until a Dec. 16 game in Ottawa, when he realized the situation wasnt improving. Weber had six goals and 10 assists in 26 games despite the injury. He was acquired by Montreal in a June 2016 trade that sent popular defenseman P.K. Subban to the Nashville Predators. Weber has 189 goals, 312 assists and 620 penalty minutes over 13 seasons with Nashville and Montreal.HOCKEY: CanadiensHabs defenseman Weber out 5-6 months after surgery By JOSEPH WILSONAssociated PressLA ROCHE-SURYON, France „ For years, Tejay van Garderen has been the United States best hope of winning the Tour de France. But for this edition of the worlds biggest cycling race, Van Garderen is tasked with doing all he can for teammate Richie Porte to fight for the title. Its different. Its certainly less pressure, and when you have a leader like Richie its a role that is easy to jump into,Ž Van Garderen said on Thursday, two days before the race starts in western France. Van Garderens first job will be to do his part on the team time trial on Stage 3. A good result by BMC would boost Portes chances of ending Chris Froomes dominance at the Tour. His next challenge as his teams No. 2 will be to protect Porte on the climbs in the Alps and Pyrenees where only the hardiest riders can keep up. Van Garderen, who finished the Tour of California second in May, showed he can protect Porte in the mountains when he helped the Australian win the Tour de Suisse last month by reeling in rivals when they attacked. He already performed well in that role, especially in the Tour de Suisse, when (Mikel) Landa and (Nairo) Quintana launched attacks,Ž BMC sports director Fabio Baldato told The Associated Press. Its a new role but hes well established within the team.Ž When acting as BMCs leader, Van Garderen finished the Tour in fifth place in 2012 and 2014. In 2015, he was riding in third place and aiming for a spot on the podium in Paris when he fell ill and was forced to withdraw. Those ascending results generated expectations that Van Garderen could one day become the first American to cleanly win the Tour since Greg LeMond in 1989 and 1990. Lance Armstrong and Floyd Landis were later stripped of their Tour titles for having doped. But when Porte joined BMC in 2016, the American team said Porte and Van Garderen were the co-leaders at the Tour. Porte finished a careerbest fifth in the race, while Van Garderen was 29th. Van Garderen skipped last years Tour to ride in the Giro dItalia. Baldato said it was the 29-year-old Van Garderen who wanted to play wingman this time around. He asked to come to the Tour as a support rider. We call him a teammate di lusso (an extra special teammate),Ž Baldato told The AP. The pressure that came with being the leader wasnt easy to handle. Now that hes free of that pressure hes got less weight on his shoulders. It will free his mind up and make him ride better.Ž Porte knows what it means to be a shield-bearer. He was Froomes ally when he won his first two Tour titles in 2013 and 2015 for Team Sky. At 33, Porte also knows this may be his last chance to win an elusive Grand Tour. Last year he was in contention for the Tour until he crashed out. When asked if he would be prepared to take over if Porte again falters, Van Garderen replied with a curt, I will do what I am told. (Porte) is in great shape and he has a good shot to get on the podium in Paris and I am looking forward to helping him to be able to do that.Ž AP Sports Writer Andrew Dampf contributed to this report.BICYCLINGVan Garderen embraces No. 2 role for team at Tour de FranceAssociated PressATHENS, Ga. „ Georgia quarterback Jake Fromm has a broken bone in his left hand but isnt expected to miss any summer workouts. School athletics spokesman Leland Barrow said Thursday that Fromm has a small fractureŽ in his nonthrowing hand, though he is already throwing the football. Barrow didnt have details on how Fromm was injured, while coach Kirby Smart told ESPN on Wednesday that the injury happened earlier this week. Fromm won the starting job as a freshman last season and led the Bulldogs to the Southeastern Conference championship before losing in overtime to Alabama for the national championship. Fromm will face competition this year from touted freshman Justin Fields.COLLEGE FOOTBALLGeorgia QB Jake Fromm has broken bone in non-throwing handBy MITCH STACYAssociated PresCOLUMBUS, Ohio „ The Columbus Blue Jackets re-signed forward Boone Jenner to a four-year, $15 million contract, locking up a player who has been a stalwart presence in the teams emergence as a playoff contender. The Blue Jackets announced the deal on Thursday. The contract pays the 25-year-old Jenner $3.75 annually through the 2021-22 season, according to a person with direct knowledge of the contract who spoke to The Associated Press on condition of anonymity because the Blue Jackets didnt reveal the value of the deal. Jenner was a restricted free agent who made $2.9 million in 2017-18, a season in which he missed all of training camp and the first seven games of the season with a back injury. Although his numbers have fallen off since he scored 30 goals in 2015-16, Jenner was an alternate captain and key contributor down the stretch last season, which ended in a firstround playoff loss to the eventual Stanley Cup champion Washington Capitals. The native of Dorchester, Ontario, said he was happy to get the four-year deal after starting his NHL career with the Blue Jackets. Hell likely be the left wing on the second or third line. Being there for five years, I knew thats where I wanted to be, especially with the team weve got and the way things are going and what were building,Ž he said. Its something Ive been a part of and want to continue to be a part of.Ž He ended last season with 13 goals and tied his career high with 19 assists. He piled up 12 points in March and logged a goal and two assists in six playoff games. I think once things kind of settled down later toward the end of the year, I think I found my stride, and I was obviously happy with my play down the stretch,Ž he said. Jenner, a secondround draft pick by Columbus in 2011, has 86 goals and 75 assists in 342 NHL games. His best season was 2015-16, when he scored 30 goals and had 19 assists. Boone Jenner has been an important player for the Columbus Blue Jackets with his work ethic, character and leadership on and off the ice,Ž general manager Jarmo Kekalainen said. He is still a young player that is improving in all facets of the game, and we couldnt be happier that he will continue to be a key contributor to our team in the years to come.Ž AP Hockey Writer John Wawrow contributed to this report. HOCKEY: Blue JacketsAP source: Blue Jackets give Jenner 4-year, $15M contract

PAGE 32

Page 4 SP www.yoursun.com Friday, July 6, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 59 29 .670 „ „ 8-2 W-3 28-12 31-17 New York 56 28 .667 1 „ 6-4 W-2 33-13 23-15 Tampa Bay 43 43 .500 15 11 7-3 L-1 23-17 20-26 Toronto 40 46 .465 18 14 5-5 L-1 23-23 17-23 Baltimore 24 61 .282 33 30 1-9 L-2 12-29 12-32 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 48 37 .565 „ „ 6-4 W-4 27-13 21-24 Detroit 38 50 .432 11 17 2-8 L-2 23-21 15-29 Minnesota 35 48 .422 12 18 2-8 L-6 20-20 15-28 Chicago 30 56 .349 18 24 5-5 L-1 16-27 14-29 Kansas City 25 61 .291 23 29 2-8 L-6 11-32 14-29 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 57 31 .648 „ „ 6-4 W-2 25-17 32-14 Seattle 55 32 .632 1 „ 8-2 L-1 29-15 26-17 Oakland 48 39 .552 8 7 8-2 W-2 24-21 24-18 Los Angeles 44 43 .506 12 11 3-7 W-1 20-21 24-22 Texas 38 49 .437 18 17 5-5 L-3 19-28 19-21 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 49 36 .576 „ „ 6-4 L-2 23-17 26-19 Philadelphia 47 37 .560 1 „ 6-4 W-4 30-16 17-21 Washington 43 43 .500 6 5 2-8 W-1 20-23 23-20 New York 34 49 .410 14 12 3-7 W-1 14-26 20-23 Miami 36 53 .404 15 13 4-6 L-1 19-26 17-27 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 51 35 .593 „ „ 6-4 W-3 27-17 24-18 Chicago 49 35 .583 1 „ 7-3 W-6 26-14 23-21 St. Louis 44 41 .518 6 3 5-5 W-1 23-22 21-19 Pittsburgh 40 46 .465 11 8 4-6 L-3 21-21 19-25 Cincinnati 38 49 .437 13 10 6-4 W-1 21-26 17-23 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 48 39 .552 „ „ 4-6 L-1 24-21 24-18 Los Angeles 47 39 .547 1 6-4 W-4 26-23 21-16 San Francisco 45 43 .511 3 4 6-4 L-3 26-14 19-29 Colorado 44 43 .506 4 4 6-4 W-3 18-22 26-21 San Diego 37 51 .420 11 12 2-8 L-3 19-25 18-26 MAJOR LEAGUE BASEBALLNATIONALS 14, MARLINS 12MIAMI AB R H BI BB SO AVG. Dietrich lf 5 3 2 0 1 2 .289 A nderson rf 4 2 2 3 0 0 .284 Realmuto c 4 2 2 2 0 0 .310 Bour 1b 4 2 2 3 1 2 .238 Prado 3b 5 1 1 3 0 1 .194 Maybin cf 5 0 1 0 0 2 .228 Rojas 2b-ss 5 0 1 0 0 1 .253 Rivera ss 4 1 1 0 0 0 .189 Peters p 0 0 0 0 0 0 .143 e-Holaday ph 1 0 0 0 0 0 .169 Lopez p 3 0 0 0 0 2 .000 Conley p 0 0 0 0 0 0 --Rucinski p 0 0 0 0 0 0 .000 Castro 2b 2 1 2 0 0 0 .296 T OTALS 42 12 14 11 2 10 W ASHINGTON AB R H BI BB SO AVG. T urner ss 5 3 3 8 0 0 .280 S oto lf 4 0 2 3 1 0 .312 Rendon 3b 5 0 0 0 0 1 .283 Harper rf 3 1 0 0 2 1 .213 A dams 1b 5 3 4 0 0 0 .291 Murphy 2b 3 1 0 1 1 0 .191 T aylor cf 3 3 2 0 1 0 .247 S everino c 2 0 0 0 0 1 .170 b-Reynolds ph 0 1 0 0 1 0 .250 Kieboom c 1 1 1 1 0 0 .233 Hellickson p 1 0 0 0 0 1 .059 Rodriguez p 0 0 0 0 0 0 .000 a-Eaton ph 0 0 0 1 1 0 .296 Kelley p 0 0 0 0 0 0 .000 c-Difo ph 1 0 0 0 0 1 .245 Kintzler p 0 0 0 0 0 0 --d-Goodwin ph 0 1 0 0 1 0 .182 Miller p 0 0 0 0 0 0 --Herrera p 0 0 0 0 0 0 --Doolittle p 0 0 0 0 0 0 --T OTALS 33 14 12 14 8 5 MIAMI 160 200 030„12 14 0 W ASHINGTON 000 145 40X„14 12 1 a-walked for Rodriguez in the 5th. b-walked for S everino in the 6th. c-struck out for Kelley in the 6th. d-walked for Kintzler in the 7th. e-”ied out for Peters in the 9th. E„Rendon (2). LOB„Miami 7, Washington 4. 2B„Anderson (22), Castro (20), Soto (10), Adams (8). HR„Prado (1), off Hellickson; Bour (14), off Hellickson; Anderson (6), off Herrera; Turner (10), off Lopez; Turner (11), off Conley. RBIs„Anderson 3 (44), Realmuto 2 (40), Bour 3 (40), Prado 3 (6), T urner 8 (37), Soto 3 (24), Murphy (8), Eaton (11), Kieboom (4). SF„Murphy. Runners left in scoring position„Miami 3 (Dietrich, Prado, Maybin); Washington 2 (Rendon 2). RISP„Miami 4 for 10; Washington 6 for 11. Runners moved up„Anderson, Realmuto. GIDP„ A dams, Murphy. DP„Miami 2 (Rojas, Rivera, Bour), (Rojas, Bour). MIAMI IP H R ER BB SO NP ERA Lopez 5 5 5 5 2 3 83 5.73 Conley, L, 2-1, BS, 1-1 .2 2 5 5 4 1 35 3.66 Rucinski .1 0 0 0 0 0 2 3.18 Peters 2 5 4 4 2 1 37 7.16 W ASHINGTON IP H R ER BB SO NP ERA Hellickson 4 9 9 8 1 2 75 3.81 Rodriguez 1 0 0 0 0 1 13 5.52 Kelley, W, 1-0 1 1 0 0 0 2 19 3.09 Kintzler, H, 14 1 0 0 0 0 1 9 4.05 Miller 0 1 2 2 1 0 15 3.57 Herrera 1 1 1 1 0 2 14 1.89 Doolittle, S, 22-23 1 2 0 0 0 2 13 1.49 Miller pitched to 2 batters in the 8th. HBP„Hellickson (Anderson), Kelley (Realmuto). T „3:15. A„24,314 (41,313).BOX SCORES ROUNDUP/MATCHUPSNationals 14, Marlins 12: Trea Turner hit two homers, including his “rst career grand slam, and drove in eight runs to help Washington rally from a nine-run de“cit and defeat Miami in a wild slugfest to end a “ve-game losing streak. The Nationals, who dropped 17 of their previous 22, have won 12 consecutive games against Miami dating to last season „ their longest winning streak against any team since the franchise moved to Washington in 2005. The victory came a day after the Nationals called a players-only meeting Wednesday after Washington was swept by Boston and slipped under .500 for the “rst time since May 2. LATE Texas at Detroit Baltimore at Minnesota Chicago White Sox at Houston L.A. Angels at Seattle Atlanta at Milwaukee San Diego at Arizona St. Louis at San FranciscoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Cincinnati Mahle (R) 6-6 3.83 10-7 1-0 16.2 3.24 Chicago Montgomery (L) 2:20p 3-2 3.55 5-2 1-0 17.0 4.24 Miami Straily (R) 3-4 4.70 6-6 1-2 14.2 6.14 Washington Gonzalez (L) 7:05p 6-5 3.77 9-8 0-2 10.0 9.90 Philadelphia Pivetta (R) 5-7 4.66 9-8 0-1 14.0 7.07 Pittsburgh Williams (R) 7:05p 6-6 4.22 8-9 1-2 17.2 3.57 Atlanta Foltynewicz (R) 6-4 2.02 8-8 1-0 15.0 0.60 Milwaukee Peralta (R) 8:10p 3-1 2.28 4-1 2-1 18.0 1.50 San Diego Lucchesi (L) 4-3 3.26 5-7 1-1 10.2 3.38 Arizona Godley (R) 9:40p 9-6 5.07 10-7 2-1 15.0 6.60 St. Louis Gant (R) 2-3 3.92 1-4 1-2 17.2 3.57 San Fran. Rodriguez (R) 10:15p 3-1 3.16 5-1 2-0 18.1 1.96AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA New York Gray (R) 5-6 5.44 7-9 1-2 14.0 7.71 Toronto Gaviglio (R) 7:07p 2-2 3.97 4-4 0-0 15.2 4.60 Oakland Blackburn (R) 2-2 6.46 3-2 1-1 16.1 4.41 Cleveland Carrasco (R) 7:10p 8-5 4.24 8-7 2-1 15.1 2.93 Texas Colon (R) 5-5 4.76 8-7 2-1 18.0 4.00 Detroit Zimmermann (R) 7:10p 3-0 4.10 6-4 1-0 17.0 2.65 Baltimore Bundy (R) 6-7 3.75 7-9 2-0 20.1 2.66 Minnesota Lynn (R) 8:10p 5-7 5.49 6-10 1-2 11.2 8.49 Chicago Lopez (R) 4-5 3.68 6-11 2-1 17.0 5.29 Houston McCullers Jr. (R) 8:10p 9-3 3.55 12-5 1-0 19.0 2.37 Boston Sale (L) 8-4 2.41 10-8 2-0 21.0 0.86 Kansas City Hammel (R) 8:15p 2-10 5.74 4-13 0-3 15.2 9.77INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Tampa Bay Stanek (R) 1-2 1.98 4-5 0-0 3.2 0.00 Mets (NL) deGrom (R) 7:10p 5-4 1.84 6-11 1-2 20.0 3.15 Dodgers (NL) Maeda (R) 5-5 3.36 7-7 1-1 17.2 2.55 Angels (AL) TBD 10:07p 0-0 0.00 0-0 0-0 0.0 0.00 Colorado Marquez (R) 6-8 5.14 8-9 2-1 17.1 5.19 Seattle Hernandez (R) 10:10p 8-6 5.20 10-8 2-0 16.0 3.94 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THIS DATE IN BASEBALLJULY 6 1929: The St. Louis Cardinals scored 10 runs in the “rst and “fth innings in beating the Philadelphia Phillies, 28-6, in the second game of a doubleheader. The Cardinals had 28 hits and set an NL record with the 28 runs. 1933: The “rst major league All-Star game was played at Comiskey Park in Chicago. The AL, managed by Connie Mack, defeated the NL, managed by John McGraw, 4-2 on Babe Ruths two-run homer. 1966: Boog Powell of the Baltimore Orioles knocked in 11 runs in a doubleheader against the Kansas City As to tie an AL record. In the “rst game, Powell hit two home runs, including a grand slam, two doubles and a sacri“ce ”y to drive in seven runs as the Orioles won 11-0. Powell had four RBIs in the nightcap. 1983: On the 50th anniversary of the All-Star game, Fred Lynns grand slam off Atlee Hammaker, the “rst in All-Star competition, capped a record seven-run third inning. The AL also set a one-game record for runs scored in a 13-3 victory that ended an 11-game NL winning streak. Chicagos Comiskey Park was the site, as it was for the “rst All-Star game in 1933. 1986: Atlantas Bob Horner became the 11th player in major league history to hit four home runs in a game and it still wasnt enough to win the game. The Montreal Expos pounded the Braves pitching staff for an 11-8 victory. 2009: Chase Utley hit a three-run homer and Shane Victorino and Greg Dobbs each had two-run shots during a 10-run “rst inning, helping the Philadelphia Phillies rout the Cincinnati Reds 22-1. Todays birthdays: Andrew Benintendi 24; Manny Machado 26; Nick Goody 27; Preston Tucker 28.STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Lindor, Cleveland, 75; Trout, Los Angeles, 67; Betts, Boston, 66; Judge, New York, 61; Martinez, Boston, 60; Segura, Seattle, 60; Springer, Houston, 60; Benintendi, Boston, 58; Ramirez, Cleveland, 58; Rosario, Minnesota, 57. RBI: Martinez, Boston, 71; Haniger, Seattle, 62; Lowrie, Oakland, 59; Machado, Baltimore, 59; Encarnacion, Cleveland, 58; KDavis, Oakland, 57; Gattis, Houston, 57; Judge, New York, 57; Ramirez, Cleveland, 56; 2 tied at 55. HITS: Altuve, Houston, 115; Segura, Seattle, 110; Castellanos, Detroit, 106; Martinez, Boston, 104; Lindor, Cleveland, 103; Rosario, Minnesota, 101; Machado, Baltimore, 100; Lowrie, Oakland, 97; AJones, Baltimore, 96; Ramirez, Cleveland, 94. DOUBLES: Escobar, Minnesota, 34; Abreu, Chicago, 27; Bregman, Houston, 27; Lindor, Cleveland, 27; Castellanos, Detroit, 26; Lowrie, Oakland, 25; Pillar, Toronto, 25; 4 tied at 24. HOME RUNS: Martinez, Boston, 26; Judge, New York, 24; Ramirez, Cleveland, 24; Trout, Los Angeles, 24; Lindor, Cleveland, 23; Cruz, Seattle, 22; Betts, Boston, 21; Machado, Baltimore, 21; Stanton, New York, 21; 3 tied at 20. STOLEN BASES: Gordon, Seattle, 22; Anderson, Chicago, 19; Ramirez, Cleveland, 17; Benintendi, Boston, 16; RDavis, Cleveland, 16; DeShields, Texas, 16; Merri“eld, Kansas City, 16; Betts, Boston, 15; Smith, Tampa Bay, 15; Segura, Seattle, 14. ERA: Severino, New York, 1.98; Verlander, Houston, 2.12; Snell, Tampa Bay, 2.24; Sale, Boston, 2.40; Bauer, Cleveland, 2.45; Morton, Houston, 2.55; Kluber, Cleveland, 2.64; Skaggs, Los Angeles, 2.64; Cole, Houston, 2.70; Sabathia, New York, 3.02. STRIKEOUTS: Sale, Boston, 164; Cole, Houston, 158; Bauer, Cleveland, 156; Paxton, Seattle, 145; Verlander, Houston, 144; Severino, New York, 138; Morton, Houston, 133; Snell, Tampa Bay, 123; Kluber, Cleveland, 120; Berrios, Minnesota, 114. NATIONAL LEAGUE RUNS: Albies, Atlanta, 66; Blackmon, Colorado, 63; Goldschmidt, Arizona, 58; Hernandez, Philadelphia, 58; Arenado, Colorado, 57; Pham, St. Louis, 57; Bellinger, Los Angeles, 54; Baez, Chicago, 54; Freeman, Atlanta, 54; 3 tied at 52. RBI: Arenado, Colorado, 63; Suarez, Cincinnati, 63; Baez, Chicago, 61; Story, Colorado, 60; Markakis, Atlanta, 58; Rizzo, Chicago, 58; Gennett, Cincinnati, 57; Freeman, Atlanta, 56; Aguilar, Milwaukee, 55; Kemp, Los Angeles, 55. HITS: Markakis, Atlanta, 108; Gennett, Cincinnati, 105; Albies, Atlanta, 102; Freeman, Atlanta, 101; Castro, Miami, 100; Arenado, Colorado, 96; Anderson, Miami, 95; Turner, Washington, 94; Story, Colorado, 93; 2 tied at 91. DOUBLES: Albies, Atlanta, 27; Markakis, Atlanta, 27; Carpenter, St. Louis, 26; Rendon, Washington, 24; Story, Colorado, 23; McCutchen, San Francisco, 22; 5 tied at 21. HOME RUNS: Arenado, Colorado, 22; Harper, Washington, 21; Muncy, Los Angeles, 20; Aguilar, Milwaukee, 19; Goldschmidt, Arizona, 19; Albies, Atlanta, 18; 5 tied at 17. STOLEN BASES: Inciarte, Atlanta, 23; MTaylor, Washington, 23; Turner, Washington, 22; SMarte, Pittsburgh, 18; Cain, Milwaukee, 16; Dyson, Arizona, 16; Hamilton, Cincinnati, 16; Baez, Chicago, 15; Peraza, Cincinnati, 14; 2 tied at 13. ERA: deGrom, New York, 1.85; Foltynewicz, Atlanta, 2.02; Scherzer, Washington, 2.16; Lester, Chicago, 2.25; Nola, Philadelphia, 2.40; Mikolas, St. Louis, 2.63; Guerra, Milwaukee, 2.88; Corbin, Arizona, 3.05; Newcomb, Atlanta, 3.11; Freeland, Colorado, 3.25. STRIKEOUTS: Scherzer, Washington, 174; Corbin, Arizona, 140; deGrom, New York, 134; Gray, Colorado, 119; Nola, Philadelphia, 116; Greinke, Arizona, 112; Foltynewicz, Atlanta, 107; Velasquez, Philadelphia, 107; Pivetta, Philadelphia, 104; Stripling, Los Angeles, 96.WEDNESDAYS GAMES American League L.A. Angels 7, Seattle 4 Houston 5, Texas 4, 10 inn. Cleveland 3, Kansas City 2 National League Colorado 1, San Francisco 0 L.A. Dodgers 6, Pittsburgh 4 St. Louis 8, Arizona 4 Interleague Boston 3, Washington 0 N.Y. Yankees 6, Atlanta 2 Miami 3, Tampa Bay 0 Chicago Cubs 5, Detroit 2 Oakland 4, San Diego 2 Philadelphia 4, Baltimore 1 Milwaukee 3, Minnesota 2 N.Y. Mets 6, Toronto 3 Cincinnati 7, Chicago White Sox 4 SATURDAYS GAMES American League Baltimore at Minnesota, 2:10 p.m. N.Y. Yankees at Toronto, 4:07 p.m. Chicago White Sox at Houston, 4:10 p.m. Oakland at Cleveland, 4:10 p.m. Texas at Detroit, 4:10 p.m. Boston at Kansas City, 7:15 p.m. National League Cincinnati at Chicago Cubs, 2:20 p.m. Philadelphia at Pittsburgh, 4:05 p.m. St. Louis at San Francisco, 4:05 p.m. Atlanta at Milwaukee, 4:10 p.m. Miami at Washington, 7:15 p.m. San Diego at Arizona, 10:10 p.m. Interleague Colorado at Seattle, 4:10 p.m. Tampa Bay at N.Y. Mets, 4:10 p.m. L.A. Dodgers at L.A. Angels, 7:15 p.m.BASEBALL CALENDARJULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter meeti ngs, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 68 260 66 88 .338 Altuve Hou 88 346 56 115 .332 Segura Sea 80 333 60 110 .330 JMartinez Bos 83 318 60 104 .327 Simmons LAA 76 282 42 89 .316 MDuffy TB 70 277 26 87 .314 Trout LAA 87 300 67 93 .310 Castellanos Det 85 343 47 106 .309 Rosario Min 82 328 57 101 .308 MMachado Bal 84 325 42 100 .308 NATIONAL LEAGUE Player G AB R H Pct. Gennett Cin 83 317 51 105 .331 Almora ChC 79 249 46 82 .329 Markakis Atl 85 335 52 108 .322 Kemp LAD 82 264 39 84 .318 Arenado Col 81 308 57 96 .312 BCrawford SF 83 294 38 91 .310 Suarez Cin 70 263 43 81 .308 FFreeman Atl 85 328 54 101 .308 Dickerson Pit 77 287 35 87 .303 Belt SF 71 259 39 77 .297 Through July 4Let things slideAtlanta B raves Ozzie Albies slides safely home during the “rst inning of Thursdays game against the Milwaukee Brewers in Milwaukee. [MORRY GASH/THE ASSOCIATED PRESS] 2 0 1 8 0 7 0 6 s p r t 0 4 p d f 1 0 6 J u l 1 8 0 3 : 1 2 : 5 5

PAGE 33

The Sun / Friday, July 6, 2018 www.yoursun.com SP Page 5 SCOREBOARD BASEBALLFLORIDA STATE LEAGUEAll Times EasternNorth Division W L Pct. GB Lakeland (Tigers) 9 3 .750 „ Clearwater (Phillies) 9 4 .692 Dunedin (Blue Jays) 8 6 .571 2 Daytona (Reds) 7 6 .538 2 Tampa (Yankees) 7 6 .538 2 Florida (Braves) 4 9 .308 5 South Division W L Pct. GB Fort Myers (Twins) 7 7 .500 „ Palm Beach (Cardinals) 7 7 .500 „ St. Lucie (Mets) 6 7 .462 Charlotte (Rays) 6 8 .429 1 Jupiter (Marlins) 5 8 .385 1 Bradenton (Pirates) 5 9 .357 2 Thursdays Games Florida 5, Charlotte 4 Dunedin 2, Fort Myers 1 Dunedin 1, Fort Myers 0 Daytona 4, Palm Beach 3 Jupiter at Lakeland, cancelled Bradenton 9, St. Lucie 2 Clearwater at Tampa, ppd. Charlotte 13, Florida 4 Fridays Games Charlotte at Clearwater, 6:15 p.m. Florida at Palm Beach, 6:30 p.m. Tampa at Lakeland, 6:30 p.m. Dunedin at St. Lucie, 6:30 p.m. Fort Myers at Bradenton, 6:30 p.m. Jupiter at Daytona, 7:05 p.m. Saturdays Games Jupiter at Daytona, 12:35 p.m. Florida at Palm Beach, 5:30 p.m. Tampa at Lakeland, 6 p.m. Charlotte at Clearwater, 6:15 p.m. Dunedin at St. Lucie, 6:30 p.m. Fort Myers at Bradenton, 6:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -155 Cincinnati +145 at Washington -185 Miami +170 at Pittsburgh -105 Philadelphia -105 at Milwaukee -121 Atlanta +111 at Arizona -139 San Diego +129 at San Francisco -110 St. Louis +100American League New York -144 at Toronto +134 at Cleveland -180 Oakland +165 at Detroit -105 Texas -105 at Minnesota -120 Baltimore +110 at Houston -270 Chicago +240 Boston -300 at Kansas City +270 Interleague at N.Y. Mets -165 Tampa Bay +155 at L.A. Angels Off L.A. Dodgers Off at Seattle -125 Colorado +115Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Recalled OF Joey Rickard from Norfolk (IL). CHICAGO WHITE SOX „ Signed SS Nick Madrigal, RHPs Davis Martin and Jason Morgan and 3B Bryce Bush to minor league contracts. CLEVELAND INDIANS „ Sent LHP Tyler Olson to Columbus (IL) for a rehab assignment. DETROIT TIGERS „ Designated 2B Dixon Machado for assignment. Optioned RHP Warwick Saupold to Toledo (IL). Selected the contract of RHP Victor Alcantara from Toledo. Recalled 3B Ronny Rodriguez from Toledo. Signed LHP Kory Behenna to a minor league contract. KANSAS CITY ROYALS „ Placed RHP Ian Kennedy on the 10-day DL, retroactive to Saturday. Recalled RHP Trevor Oaks from Omaha (PCL). LOS ANGELES ANGELS „ Optioned OF Jobari Blash to Salt Lake (PCL). Reinstated INF Jefry Marte from the 10-day DL. MINNESOTA TWINS „ Optioned LHP Gabriel Moya to Rochester (IL). Released RHP Felix Jorge. Recalled RHP Aaron Slegers from Rochester. Signed OF Trevor Larnach to a minor league contract and assigned him to Elizabethton (Appalachian). OAKLAND ATHLETICS „ Named Vince Vengapally vice president of technology. SEATTLE MARINERS „ Released LHP Ariel Miranda. Signed LHP Wade LeBlanc to a oneyear contract for the 2019 season. TAMPA BAY RAYS „ Placed LHP Vidal Nuno on the 10-day DL. Optioned RHP Austin Pruitt to Durham (IL). Selected the contract of RHP Ryan Weber from Durham. Recalled RHP Andrew Kittredge from Durham. Transferred RHP Wilmer Font to the 60-day DL. TEXAS RANGERS „ Placed RHP Chris Martin on the 10-day DL. Recalled RHP Ricardo Rodriguez from Round Rock (PCL). TORONTO BLUE JAYS „ Optioned LHP Tim Mayza to Buffalo (IL). Designated RHP Preston Guilmet for assignment. Selected the contracts of RHPs Luis Santos and Rhiner Cruz from Buffalo. Signed SS Orelvis Martinez and RHPs Zach Stewart and Brandon Cumpton to a minor league contract.National LeagueCHICAGO CUBS „ Signed LHP James Buckelew to a minor league contract. CINCINNATI REDS „ Optioned LHP Cody Reed to Louisville (IL). LOS ANGELES DODGERS „ Designated RHP Daniel Corcino for assignment. MIAMI MARLINS „ Designated OF JB Shuck for assignment. Placed RHP Tayron Guerrero on the 10-day DL, retroactive to Wednesday. Reinstated RHP Jose Urena and 3B Martin Prado from the 10-day DL. Recalled RHP Ben Meyer from New Orleans (PCL). MILWAUKEE BREWERS „ Activated INF Tyler Saladino from the 10-day DL. Designated INF Eric Sogard for assignment. PITTSBURGH PIRATES „ Sent C Francisco Cervelli to Altoona (EL) for a rehab assignment. SAN FRANCISCO GIANTS „ Optioned INF Kelby Tomlinson to Sacramento (PCL). Reinstated RHP Johnny Cueto from the 60-day DL. WASHINGTON NATIONALS „ Assigned LHP Tim Collins outright to Syracuse (IL). Placed RHP Erick Fedde on the 10-day DL. Recalled RHP Jefry Rodriguez from Syracuse (IL).American AssociationCHICAGO DOGS „ Signed RHP Brandon T. White. GARY SOUTHSHORE RAILCATS „ Signed RHP Christian Herstine. KANSAS CITY T-BONES „ Signed RHP Kevin Hill. SIOUX FALLS CANARIES „ Released RHP James Jones.Can-Am LeagueOTTAWA CHAMPIONS „ Signed RHP Alex Vargas. SUSSEX COUNTY MINERS „ Released OF Alex Glenn.Frontier LeagueEVANSVILLE OTTERS „ Sold the contract of RHP Luc Rennie to the N.Y. Mets. GATEWAY GRIZZLIES „ Acquired OF John Price, Jr. from Gary SouthShore (AA). LAKE ERIE CRUSHERS „ Signed RHP Micah Beyer. SCHAUMBURG BOOMERS „ Signed INF Michael Hartnagel. WASHINGTON WILD THINGS „ Signed LHP B.J. Sabol.BASKETBALLNational Basketball AssociationBOSTON CELTICS „ Signed F/C Robert Williams. NEW YORK KNICKS „ Signed F Kevin Knox to a multiyear contract.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Signed D Andrej Sustr to a one-year contract. COLUMBUS BLUE JACKETS „ Signed F Boone Jenner to a four-year contract extension. NEW YORK ISLANDERS „ Agreed to terms with G Jakub Skarek on a three-year, entrylevel contract. Named Lane Lambert associate coach. ST. LOUIS BLUES „ Signed F Robby Fabbri to a oney ear contract. TAMPA BAY LIGHTNING „ Re-signed F Cedric Paquette to a one-year contract.ECHLIDAHO STEELHEADS „ Agreed to terms with G Tomas Sholl on a one-year contract. READING ROYALS „ Agreed to terms with D Nick Neville on a one-year contract.SOCCERMajor League SoccerFC DALLAS „ Signed D Marquinhos Pedroso. PHILADELPHIA UNION „ Exercised their 2019 contract option on M Haris Medunjanin.National Womens Soccer LeagueNWSL „ Suspended Portland D Meghan Klingenberg one game.COLLEGESGONZAGA „ Announced graduate mens basketball G Geno Crandall is transferring from North Dakota. HOWARD „ Promoted Ras-I Dowling to cornerback coach. KANSAS „ Named Jeff Long athletic director and signed him to a “ ve-year contract. TUSCULUM „ Named Todd Miller assistant baseball coach and recruiting coordinator.SOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 11 4 4 37 40 23 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 10 3 15 27 34 D.C. United 2 7 5 11 23 29WESTERN CONFERENCE W L T PTS GF GA FC Dallas 10 2 5 35 28 19 Sporting Kansas City 9 4 5 32 33 22 Los Angeles FC 9 4 4 31 37 27 Real Salt Lake 8 8 2 26 25 34 Portland 7 3 5 26 24 21 Vancouver 6 7 5 23 26 35 Houston 6 6 4 22 33 26 Los Angeles Galaxy 6 7 4 22 27 28 Minnesota United 6 10 1 19 23 33 Seattle 4 9 3 15 15 22 Colorado 4 10 3 15 21 30 San Jose 2 9 6 12 28 35 3 points for victory, 1 point for tieJuly 3Los Angeles FC 2, Houston 2, tieWednesdays GamesMinnesota United 4, Toronto FC 3 FC Dallas 3, Atlanta United FC 2 Seattle 2, Colorado 1 Real Salt Lake 4, Sporting Kansas City 2 D.C. United 2, Los Angeles Galaxy 2, tieSaturday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.Wednesday, July 11Montreal at New York City FC, 7 p.m. Philadelphia at Chicago, 8:30 p.m.Saturday, July 14Columbus at New York City FC, 7 p.m. Sporting Kansas City at New York Red Bulls, 7 p.m. Los Angeles Galaxy at New England, 7:30 p.m. San Jose at Montreal, 7:30 p.m. Chicago at FC Dallas, 8 p.m. Real Salt Lake at Minnesota United, 8 p.m. Toronto FC at Orlando City, 8 p.m. Vancouver at D.C. United, 8 p.m. Houston at Colorado, 9 p.m.Sunday, July 15Seattle at Atlanta United FC, 2 p.m. Portland at Los Angeles FC, 6 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 12 1 3 39 35 14 Seattle 6 3 5 23 15 12 Orlando 6 5 4 22 21 20 Chicago 5 4 7 22 22 21 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.Wednesdays GameNorth Carolina 4, Chicago 1Today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 CUPAll times Eastern 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)July 2 At Samara, RussiaBrazil 2, Mexico 0At Rostov-on-Don, RussiaBelgium 3, Japan 2July 3 At St. Petersburg, RussiaSweden 1, Switzerland 0At MoscowEngland 1, Colombia 1 (England wins 4-3 on penalty kicks)QUARTERFINALS Today 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 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. Petersbur g Russia Semi“ 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 11 6 .647 „ Connecticut 10 7 .588 1 Atlanta 8 8 .500 2 Chicago 6 11 .353 5 New York 5 13 .278 6 Indiana 2 17 .105 10WESTERN CONFERENCE W L PCT GBPhoenix 13 5 .722 „ Seattle 13 5 .722 „ Los Angeles 12 7 .632 1 Minnesota 11 7 .611 2 Dallas 9 8 .529 3 Las Vegas 6 12 .333 7Wednesdays GamesNone scheduledThursdays GamesDallas 90, Indiana 63 Washington 86, New York 67 Minnesota 83, Los Angeles 72 Connecticut at Phoenix, late Chicago at Las Vegas, lateTodays GameSeattle at Atlanta, 7 p.m.Saturdays GamesWashington at Los Angeles, 7 p.m. Minnesota at Chicago, 8:30 p.m. Connecticut at Las Vegas, 10:30 p.m.TENNISATP WORLD TOUR/WTA TOURWIMBLEDONThursdays results from Wimbledon, at The All England Lawn Tennis & Croquet Club, London (seedings in parentheses):Mens Singles Second RoundKaren Khachanov, Russia, def. Marcos Baghdatis, Cyprus, 6-3, 6-4, 3-6, 6-7 (4), 7-5. Frances Tiafoe, United States, def. Julien Benneteau, France, 4-6, 6-3, 6-4, 6-2. Kyle Edmund (21), Britain, def. Bradley Klahn, United States, 6-4, 7-6 (0), 6-2. Novak Djokovic (12), Serbia, def. Horacio Zeballos, Argentina, 6-1, 6-2, 6-3. Nick Kyrgios (15), Australia, def. Robin Haase, Netherlands, 6-3, 6-4, 7-5. Kei Nishikori (24), Japan, def. Bernard Tomic, Australia, 2-6, 6-3, 7-6 (7), 7-5. Ernests Gulbis, Latvia, def. Damir Dzumhur (27), Bosnia-Herzegovina, 2-6, 6-4, 6-3, 1-6, 6-3. Juan Martin del Potro (5), Argentina, def. Feliciano Lopez, Spain, 6-4, 6-1, 6-2. Benoit Paire, France, def. Denis Shapovalov (26), Canada, 0-6, 6-2, 6-4, 7-6 (3). Gilles Simon, France, def. Matteo Berrettini, Italy, 6-3, 7-6 (4), 6-2. Matthew Ebden, Australia, def. Stephane Robert, France, 6-3, 7-6 (5), 4-6, 6-1. Jiri Vesely, Czech Republic, def. Diego Schwartzman (14), Argentina, 6-3, 6-4, 7-6 (3). Fabio Fognini (19), Italy, def. Simone Bolelli, Italy, 6-3, 6-4, 6-1. Alex De Minaur, Australia, def. Pierre-Hugues Herbert, France, 6-2, 6-7 (8), 7-5, 6-3. Rafael Nadal (2), Spain, def. Mikhail Kukushkin, Kazakhstan, 6-4, 6-3, 6-4.Womens Singles Second Round Simona Halep (1), Romania, def. Saisai Zheng, China, 7-5, 6-0. Su-Wei Hsieh, Taiwan, def. Lara ArruabarrenaVecino, Spain, 6-3, 6-3. Dominika Cibulkova, Slovakia, def. Johanna Konta (22), Britain, 6-3, 6-4. Elise Mertens (15), Belgium, def. Sachia Vickery, United States, 6-1, 6-3. Jelena Ostapenko (12), Latvia, def. Kirsten Flipkens, Belgium, 6-1, 6-3. Vitalia Diatchenko, Russia, def. So“ a Kenin, United States, 6-4, 6-1. Daria Gavrilova (26), Australia, def. Samantha Stosur, Australia, 6-4, 6-1. Aliaksandra Sasnovich, Belarus, def. Taylor Townsend, United States, 6-0, 6-4. Alison Van Uytvanck, Belgium, def. Garbine Muguruza (3), Spain, 5-7, 6-2, 6-1. Anett Kontaveit (28), Estonia, def. Jennifer Brady, United States, 6-2, 7-6 (4). Ashleigh Barty (17), Australia, def. Eugenie Bouchard, Canada, 6-4, 7-5. Daria Kasatkina (14), Russia, def. Yulia Putintseva, Kazakhstan, 6-2, 6-3. Angelique Kerber (11), Germany, def. Claire Liu, United States, 3-6, 6-2, 6-4. Naomi Osaka (18), Japan, def. Katie Boulter, Britain, 6-3, 6-4. Carla Suarez-Navarro (27), Spain, def. Sara Sorribes Tormo, Spain, 6-4, 6-1. Belinda Bencic, Switzerland, def. Alison Riske, United States, 1-6, 7-6 (10), 6-2. Barbora Strycova (23), Czech Republic, def. Lesia Tsurenko, Ukraine, 6-1, 6-4. Katerina Siniakova, Czech Republic, def. Ons Jabeur, Tunisia, 5-7, 6-4, 9-7.Mens Doubles First Round Leonardo Mayer, Argentina and Joao Sousa, Portugal, def. Fernando Verdasco, Spain and David Marrero Santana, Spain, 7-6 (6), 6-4, 6-7 (7), 6-1. Philipp Petzschner, Germany and Tim Puetz, Germany, def. Vasek Pospisil, Canada and Ryan Harrison, United States, 6-4, 7-6 (8), 6-2. Vishnu Vardhan, India and N. Sriram Balaji, India, def. Wesley Koolhof, Netherlands and Marcus Daniell, New Zealand, 7-6 (5), 6-4, 7-6 (4). Jan-Lennard Struff, Germany and Ben Mclachlan (14), Japan, def. Nicholas Monroe, United States and John-Patrick Smith, Australia, 6-4, 7-5, 6-4. Edouard Roger-Vasselin, France and Rohan Bopanna (12), India, def. John Millman, Australia and Alex De Minaur, Australia, 6-2, 6-2, 6-4. Frederik Nielsen, Denmark and Joe Salisbury, Britain, def. Julien Benneteau, France and Adrian Mannarino, France, 6-4, 1-0, ret. Robert Farah, Colombia and Juan Sebastian Cabal (6), Colombia, def. Guillermo GarciaLopez, Spain and Pablo Carreno-Busta, Spain, 6-4, 7-6 (10), 2-6, 6-1. Alexander Peya, Austria and Nikola Mektic (8), Croatia, def. Jurgen Melzer, Austria and Daniel Nestor, Canada, 6-3, 6-4, 6-4. Santiago Gonzalez, Mexico and Marcelo Demoliner, Brazil, def. Marius Copil, Romania and Stefanos Tsitsipas, Greece, 6-4, 6-4, 6-2. Mike Bryan, United States and Jack Sock (7), United States, def. Daniele Bracciali, Italy and Andreas Seppi, Italy, 6-3, 2-0, ret. Matwe Middelkoop, Netherlands and Sander Arends, Netherlands, def. Austin Krajicek, United States and Jeevan Nedunchezhiyan, India, 7-6 (5), 7-6 (3), 7-6 (2). Kevin Krawietz, Germany and Andreas Mies, Germany, def. James Cerretini, United States and Romain Arneodo, Monaco, 6-3, 7-6 (4), 4-6, 6-3. Artem Sitak, New Zealand and Divij Sharan, India, def. Malek Jaziri, Tunisia and Radu Albot, Moldova, 7-6 (4), 6-7 (8), 6-3, 6-2.Womens Doubles First Round Kristina Mladenovic, France and Timea Babos (1), Hungary, def. Miyu Kato, Japan and Eri Hozumi, Japan, 6-4, 6-3. Johanna Larsson, Sweden and Kiki Bertens (9), Netherlands, def. Renata Voracova, Czech Republic and Monique Adamczak, Australia, 6-2, 6-3. Arina Rodionova, Australia and Maryna Zanevska, Belgium, def. Oksana Kalashnikova, Georgia and Makoto Ninomiya, Japan, 6-4, 6-2. Abigail Spears, United States and Alicja Rosolska, Poland, def. Eva Hrdinova, Czech Republic and Giuliana Olmos, Mexico, 6-1, 6-4. Shuai Peng, China and Latisha Chan (5), Taiwan, def. Jimmy Wang, Taiwan and RalucaIoana Olaru, Romania, 7-5, 6-3. Barbora Krejcikova, Czech Republic and Katerina Siniakova (3), Czech Republic, def. Alexa Guarachi Mathison, Chile and Erin Routliffe, New Zealand, 6-2, 2-6, 6-2. Anna-Lena Groenefeld, Germany and Raquel Atawo (11), United States, def. Anna Smith, Britain and Xenia Knoll, Switzerland, 4-6, 6-3, 6-3. Tat j ana Maria, German y and Heather Watson, Britain, def. Shuai Zhang, China and Chen Liang, China, 6-2, 6-2. Vera Zvonareva, Russia and Ekaterina Makarova, Russia, def. Marketa Vondrousova, Czech Republic and Anna Blinkova, Russia, 6-3, 6-4. Mihaela Buzarnescu, Romania and Irina Begu (15), Romania, def. Daria Gavrilova, Australia and Vera Lapko, Belarus, 6-3, 7-6 (3). Magdalena Rybarikova, Slovakia and Petra Martic, Croatia, def. Lidziya Marozava, Belarus and Lesley Kerkhove, Netherlands, 7-5, 6-3. Katarina Srebotnik, Slovenia and Vania King, United States, def. Irina Khromacheva, Russia and Dalila Jakupovic, Slovenia, 6-2, 6-2. Bethanie Mattek-Sands, United States and Lucie Safarova, Czech Republic, def. Alla Kudryavtseva, Russia and Lyudmyla Kichenok (16), Ukraine, 7-6 (6), 7-5. Katy Dunne, Britain and Harriet Dart, Britain, def. Katerina Bondarenko, Ukraine and Aleksandra Krunic, Serbia, 6-1, 6-3. Barbora Strycova, Czech Republic and Andrea Sestini Hlavackova (2), Czech Republic, def. Pere Riba, Spain and Polona Hercog, Slovenia, 4-6, 6-1, 6-4.GOLFPGA TOURA MILITARY TRIBUTE AT THE GREENBRIERThursdays leaders at The Greenbrier (The Old White TPC), White Sulphur Springs, W.Va. Purse: $7.3 million. Yardage: 7,286; Par: 70 (34-36)First RoundWebb Simpson 31-30„61 Whee Kim 30-32„62 Joaquin Niemann 32-31„63 Kelly Kraft 31-33„64 Keegan Bradley 34-31„65 J.J. Henry 32-33„65 Jason Kokrak 33-32„65 Chad Campbell 31-34„65 Steve Wheatcroft 33-33„66 Tom Hoge 33-33„66 Austin Cook 29-37„66 Xander Schauffele 31-35„66 Ryan Moore 31-35„66 Billy Hurley III 32-34„66 Ollie Schniederjans 34-32„66 Harold Varner III 32-34„66 Robert Streb 30-36„66 Zecheng Dou 35-31„66 David Lingmerth 33-33„66 Kevin Chappell 32-34„66 Phil Mickelson 34-32„66 Brandt Snedeker 33-33„66 Stephan Jaeger 32-34„66 Steve Marino 33-34„67 Danny Lee 34-33„67 Fabian Gomez 34-33„67 Dominic Bozzelli 32-35„67 Abraham Ancer 36-31„67 Cameron Percy 33-34„67 Joel Dahmen 32-35„67 Blayne Barber 32-35„67 Jonathan Randolph 32-35„67 Brett Stegmaier 33-34„67 Anirban Lahiri 33-34„67 Corey Conners 32-35„67 Harris English 34-33„67 Ryan Armour 31-36„67 Peter Malnati 33-34„67 Brian Harman 34-33„67 Tony Finau 31-36„67 Jamie Lovemark 33-34„67 Bronson Burgoon 32-35„67 Denny McCarthy 34-33„67 Sam Saunders 34-34„68 J.J. Spaun 34-34„68 John Merrick 33-35„68 James Hahn 33-35„68 Jim Furyk 34-34„68 Charles Howell III 32-36„68 Bubba Watson 34-34„68 Tyrone Van Aswegen 32-36„68 Michael Thompson 32-36„68 Ben Silverman 33-35„68 Adam Schenk 34-34„68 Martin Piller 35-33„68 Tyler Duncan 36-32„68 David Hearn 34-34„68 Zac Blair 34-34„68 Alex Cejka 33-35„68 Russell Henley 32-36„68 Johnson Wagner 34-34„68 Ryan Blaum 31-37„68 John Peterson 35-33„68 Andrew Putnam 34-35„69 Brice Garnett 33-36„69 Mackenzie Hughes 35-34„69 Matt Every 34-35„69 Dicky Pride 34-35„69 Bill Haas 34-35„69 Ben Crane 35-34„69 Norman Xiong 33-36„69 T.J. Vogel 33-36„69 Wes Homan 33-36„69 J.T. Poston 35-34„69 Keith Mitchell 32-37„69 William McGirt 34-35„69 Nick Watney 31-38„69 Wesley Bryan 34-35„69 Vijay Singh 34-35„69 Kevin Kisner 33-36„69 Hudson Swafford 34-35„69 Kevin Na 34-35„69 Talor Gooch 30-39„69 Rory Sabbatini 32-37„69 Lanto Grif“ n 32-37„69 Ethan Tracy 32-37„69 Will Claxton 33-36„69 Scott Brown 36-34„70 Seamus Power 36-34„70 Scott Piercy 36-34„70 Jonas Blixt 36-34„70 Aaron Wise 35-35„70 Patton Kizzire 32-38„70 Brian Gay 33-37„70 Steven Bowditch 33-37„70 Derek Fathauer 35-35„70 Blake Taylor 37-33„70 Tommy Gainey 33-37„70 J.B. Holmes 35-35„70 Patrick Rodgers 35-35„70 Scott Stallings 36-34„70 Nicholas Lindheim 34-36„70 David S. Bradshaw 33-37„70 Tom Lovelady 34-36„70 Roberto Diaz 34-36„70 Sam Ryder 38-32„70 Logan Lagodich 33-37„70 Jason Gore 33-38„71 Richy Werenski 36-35„71 Stuart Appleby 34-37„71 Parker McLachlin 36-35„71 Michael Kim 37-34„71 Vaughn Taylor 33-38„71 Jonathan Byrd 34-37„71 Andrew Yun 35-36„71 Omar Uresti 36-35„71 Rob Oppenheim 33-38„71 George McNeill 35-36„71 Trey Mullinax 37-34„71 Nick Taylor 37-34„71 Daniel Summerhays 32-39„71 Cameron Tringale 33-38„71 C.T. Pan 34-37„71 Ken Duke 36-35„71 Chris Couch 34-37„71 Xinjun Zhang 33-38„71 Kevin Streelman 34-38„72 Shawn Stefani 36-36„72 John Huh 35-37„72 Sam ODell 37-35„72 Tim Herron 35-37„72 Chris Stroud 35-37„72 Brandon Harkins 36-36„72 Matt Jones 36-36„72 Bob Estes 36-36„72 Matt Atkins 36-36„72 Martin Flores 34-39„73 Ted Potter, Jr. 35-38„73 Brian Davis 37-36„73 Kyle Thompson 35-38„73 Ricky Barnes 36-37„73 Chase Seiffert 36-37„73 Davey Jude 36-37„73 Robert Allenby 36-38„74 Sean OHair 36-38„74 Robert Garrigus 38-36„74 Conrad Shindler 39-35„74 Devin Gee 36-38„74 Cody Gribble 38-37„75 Troy Matteson 38-37„75 Jimmy Walker 35-40„75 Geoff Ogilvy 37-38„75 Jon Curran 37-40„77 John Daly 35-42„77 Brendon de Jonge 41-37„78 Smylie Kaufman 39-40„79LPGA TOURTHORNBERRY CREEK CLASSICThursdays leaders at Thornberry Creek at Oneida, Oneida, Wis. Purse: $2 million. Yardage: 6,624; Par: 72 (3636) (a-denotes amateur) First RoundKatherine Kirk 33-29„62 Sei Young Kim 33-30„63 Brittany Marchand 30-34„64 Megan Khang 31-33„64 Brooke M. Henderson 33-32„65 Emma Talley 30-35„65 Sandra Gal 34-31„65 Austin Ernst 32-33„65 Peiyun Chien 31-34„65 Carlota Ciganda 31-34„65 Ayako Uehara 32-33„65 Christina Kim 31-35„66 Georgia Hall 33-33„66 Dani Holmqvist 33-33„66 Ariya Jutanugarn 34-32„66 Azahara Munoz 34-32„66 Jimin Kang 33-33„66 Wichanee Meechai 32-34„66 Jodi Ewart Shadoff 31-35„66 Jennifer Song 32-34„66 Mariah Stackhouse 31-35„66 Caroline Hedwall 34-33„67 Maria Torres 31-36„67 Mo Martin 33-34„67 Lindy Duncan 34-33„67 Amy Yang 30-37„67 Perrine Delacour 35-32„67 Sherman Santiwiwatthanaphong 31-36„67 Jennifer Hahn 34-33„67 Bronte Law 34-33„67 Anna Nordqvist 32-35„67 In Gee Chun 33-34„67 Maddie McCrary 35-32„67 Gaby Lopez 33-35„68 Sakura Yokomine 35-33„68 Wei-Ling Hsu 34-34„68 Catriona Matthew 32-36„68 Annie Park 33-35„68 Jenny Shin 36-32„68 Brittany Altomare 33-35„68 Chella Choi 34-34„68 Laura Davies 35-33„68 Laetitia Beck 34-34„68 Brianna Do 36-32„68 Giulia Molinaro 35-33„68 Becky Morgan 34-34„68 Brittany Lang 35-33„68 Camilla Lennarth 33-35„68 Lee-Anne Pace 34-34„68 Nicole Broch Larsen 33-35„68 Eun-Hee Ji 35-33„68 Jin Young Ko 32-36„68 Minjee Lee 34-34„68 Jackie Stoelting 34-35„69 Tiffany Joh 34-35„69 Nasa Hataoka 36-33„69 Yu Liu 34-35„69 Celine Boutier 34-35„69 Kim Kaufman 34-35„69 Erynne Lee 34-35„69 Mi Jung Hur 34-35„69 Benyapa Niphatsophon 34-35„69 Sydnee Michaels 34-35„69 Katherine Perry 34-35„69 Mel Reid 35-34„69 Thidapa Suwannapura 35-34„69 Moriya Jutanugarn 33-36„69 Lydia Ko 33-36„69 Aditi Ashok 33-36„69 Yani Tseng 35-34„69 Sarah Jane Smith 35-34„69 Mirim Lee 34-35„69 Amy Olson 32-37„69 Jane Park 35-34„69 Kassidy Teare 33-36„69 Allison Emrey 33-36„69 Ola“ a Kristinsdottir 34-35„69 Pornanong Phatlum 34-35„69 Julieta Granada 33-37„70 Katelyn Dambaugh 37-33„70 Jing Yan 36-34„70 Ryann OToole 35-35„70 Rebecca Artis 32-38„70 Holly Clyburn 36-34„70 Hee Young Park 35-35„70 Katelyn Sepmoree 34-36„70 Beatriz Recari 34-36„70 Emily Pedersen 33-37„70 P.K. Kongkraphan 35-35„70 Ashleigh Buhai 35-35„70 Daniela Darquea 34-36„70 Caroline Inglis 35-35„70 Pannarat Thanapolboonyaras 33-38„71 Sophia Popov 34-37„71 Ally McDonald 34-37„71 Angel Yin 35-36„71 Gemma Dryburgh 35-36„71 Robynn Ree 35-36„71 Cydney Clanton 34-37„71 Min Lee 34-37„71 Klara Spilkova 34-37„71 Haeji Kang 35-36„71 Mariajo Uribe 36-35„71 Tiffany Chan 37-34„71 Samantha Troyanovich 36-35„71 Charley Hull 35-36„71 Brittany Benvenuto 34-37„71 Dori Carter 34-37„71 Lauren Kim 34-37„71 Cindy LaCrosse 34-37„71 Lauren Coughlin 36-35„71 Paula Reto 36-36„72 Maude-Aimee Leblanc 34-38„72 Alena Sharp 34-38„72 Luna Sobron 36-36„72 Cheyenne Woods 38-34„72 Selanee Henderson 36-36„72 Xiyu Lin 35-37„72 AJ Newell 33-39„72 Nanna Koerstz Madsen 35-37„72 Celine Herbin 36-36„72 Hyo Joo Kim 36-36„72 Ilhee Lee 34-38„72 Alison Lee 35-37„72 Madeleine Sheils 39-33„72 Maria Hernandez 36-37„73 Katie Burnett 37-36„73 Mina Harigae 36-37„73 Daniela Iacobelli 38-35„73 Haru Nomura 37-37„74 Sung Hyun Park 36-38„74 Dottie Ardina 38-36„74 Danielle Kang 38-36„74 Jessy Tang 35-39„74 Sun Young Yoo 36-38„74 Leticia Ras-Anderica 37-38„75 Kelly Shon 40-35„75 a-Alexa Pano 40-35„75 Lee Lopez 36-39„75 Emily Tubert 37-39„76 Mind Muangkhumsakul 41-36„77 Gabby Lemieux 38-39„77 Simin Feng 40-38„78 Vicky Hurst 39-40„79EUROPEAN TOURDUBAI DUTY FREE IRISH OPENThursdays leaders at Ballylif“ n GC, Donegal, Ireland Purse: $7 million. Yardage: 7,462; Par: 72 (35-37)First RoundRyan Fox, New Zealand 32-35„67 Adrien Saddier, France 33-35„68 Ashley Chesters, England 32-36„68 Robert Rock, England 31-37„68 Padraig Harrington, Ireland 32-36„68 Matthieu Pavon, France 34-34„68 Lee Westwood, England 33-35„68 Danny Willett, England 34-34„68 Scott Jamieson, Scotland 32-37„69 Yusaku Miyazato, Japan 33-36„69 Adrian Otaegui, Spain 34-35„69 Dylan Frittelli, South Africa 33-36„69 Jinho Choi, South Korea 33-36„69 Sam Hors“ eld, England 32-37„69 Joakim Lagergren, Sweden 32-37„69 Nacho Elvira, Spain 32-37„69 Alexander Bjork, Sweden 35-34„69 Ryan Evans, England 33-37„70 Jorge Campillo, Spain 33-37„70 Mikko Ilonen, Finland 34-36„70 Chris Wood, England 33-37„70 Soren Kjeldsen, Denmark 35-35„70 Wade Ormsby, Australia 33-37„70 Marc Warren, Scotland 31-39„70 Andres Romero, Argentina 33-37„70 Peter Uihlein, United States 35-35„70 Rory McIlroy, Scotland 34-36„70 Richie Ramsay, Scotland 34-36„70 Zander Lombard, South Africa 36-34„70AlsoKiradech Aphibarnrat, Thailand 35-38„73 David Lipsky, United States 31-42„73 Haotong Li, China 36-37„73 Jon Rahm, Spain 36-38„74 Rafa Cabrera-Bello, Spain 39-37„76 Julian Suri, United States 36-40„76 Matthew Fitzpatrick, England 39-38„77 Chase Koepka, United States 37-41„78 Daniel Im, United States 38-42„80WEB.COM TOURLECOM HEALTH CHALLENGEThursdays leaders at Peekn Peak Resort (Upper Course), Findley Lake, N.Y. Purse: $600,000. Yardage: 7,058; Par: 72 (36-36)Partial First RoundCameron Champ 32-32„64 Sebastian Munoz 32-32„64 Oscar Fraustro 34-31„65 Bhavik Patel 32-34„66 Conner Godsey 33-33„66 Kramer Hickok 33-33„66 Mark Blake“ eld 35-31„66 Kyle Jones 33-34„67 Carlos Ortiz 37-30„67 Steven Ihm 34-33„67 Daniel Mazziotta 35-32„67 Roger Sloan 35-32„67 Jordan Niebrugge 33-34„67 Rhein Gibson 34-33„67 Tom Whitney 36-31„67 Tim Wilkinson 33-34„67 Alex Kang 33-34„67 Willy Wilcox 35-33„68 Erik Barnes 33-35„68 Hank Lebioda 35-33„68 Dan McCarthy 36-32„68 Nelson Ledesma 33-35„68 Sebastian Cappelen 33-35„68 Andres Gonzales 34-34„68 Dudley Hart 34-34„68 Chase Wright 36-32„68 Brian Richey 35-33„68 Michael Hebert 33-36„69 Jose de J. Rodriguez 35-34„69 Joseph Bramlett 34-35„69 Brady Schnell 36-33„69 Joey Garber 35-34„69 Julian Etulain 35-34„69 J.T. Grif“ n 36-33„69 Ryan Sullivan 37-32„69 Brandon Wu 35-34„69 Max Homa 36-33„69 Jim Herman 34-35„69 Brock Mackenzie 34-35„69 Mark Hubbard 35-34„69 Max Marsico 38-31„69 Casey Wittenberg 35-34„69 Seth Reeves 35-34„69 Robby Shelton 36-33„69 Ben Taylor 34-35„69 Seth Fair 35-34„69 Samuel Del Val 35-34„69 Nick Rousey 34-36„70 Carlos Sainz Jr 36-34„70 Josh Teater 37-33„70 Brian Campbell 35-35„70 Connor Arendell 35-35„70 Eric Axley 34-36„70 Kevin Dougherty 35-35„70 Andrew Svoboda 36-34„70 Chris Baker 34-36„70 Max Rottluff 37-33„70 Chad Ramey 36-34„70 Brad Fritsch 36-34„70 Jamie Arnold 35-35„70 Tag Ridings 35-35„70 Ben Kohles 37-33„70 Jared Wolfe 37-33„70 Anders Albertson 35-35„70 Sungjae Im 37-33„70 Adam Long 36-34„70 Seann Harlingten 38-33„71 Roland Thatcher 35-36„71 Vince Covello 34-37„71 Rico Hoey 35-36„71 Dawie van der Walt 36-35„71 Maverick McNealy 37-34„71 Spencer Levin 33-38„71 Jacques Blaauw 35-36„71 Garrett Osborn 37-34„71 Brandon Crick 37-34„71 Mike Van Sickle 37-34„71 Bryce Edmister 36-35„71 Patrick Newcomb 38-33„71 Ryan Brehm 35-36„71 Adam Svensson 37-34„71 Ryan Yip 36-35„71 Jose Toledo 37-34„71 Jin Park 36-35„71 Brandon Matthews 38-33„71 Kevin Stadler 41-31„72 Stuart Macdonald 40-32„72 Brett Drewitt 35-37„72 Augusto Nunez 37-35„72 Michael Weaver 35-37„72 Steven Alker 36-36„72 Jonathan Hodge 36-36„72 Bryan Bigley 35-37„72 Matt Harmon 36-36„72 Doug Letson 36-36„72 Luke Guthrie 37-35„72 Armando Favela 37-35„72 Sean Kelly 36-36„72 Rafael Campos 37-35„72 Michael Johnson 38-34„72 Martin Trainer 36-36„72 Brad Hop“ nger 36-36„72 Kyle Reifers 38-35„73 Curtis Thompson 38-35„73 Peter Tomasulo 37-36„73 Richard H. Lee 37-36„73 Ken Looper 35-38„73 Vince India 35-38„73 William Kropp 37-36„73 Albin Choi 38-35„73 Brad Schneider 38-35„73 Johnny Ruiz 39-34„73 Rick Lamb 34-39„73 Curtis Luck 39-35„74 Alex Prugh 36-38„74 Jhared Hack 38-36„74 Lee McCoy 37-37„74 Frank Lickliter II 36-38„74 Adam Webb 36-38„74 Luke McClellan 38-36„74 Billy Kennerly 37-37„74 Christian Brand 39-35„74 Michael Arnaud 38-36„74 Justin Lower 36-39„75 Mito Pereira 36-39„75 Cameron Davis 38-37„75 Drew Deimel 39-37„76 Max McGreevy 38-38„76 Bio Kim 40-37„77 Shaun Micheel 40-38„78 Patrick Sullivan 43-36„79 Andrew Loupe 40-39„79 Gerardo Ruiz 37-42„79AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP COKE ZERO SUGAR 400Site: Daytona Beach, Florida. Schedule: Thursday, practice, 2:05 & 4:05 p.m. (NBCSN); today, qualifying, 4:10 p.m. (NBCSN); Saturday, race, 7 p.m., NBCSN. Track: Daytona International Speedway (oval, 2.5 miles). Race distance: 400 miles, 160 laps. Last year: Ricky Stenhouse Jr. won after starting sixth. Last race: Kyle Busch took the checkered ” ag at Chicagoland for the “ fth time in 2018. Fast facts: Busch and Kevin Harvick each have “ ve wins in their “ rst 17 starts of the season. Thats only happened one other time since 1977, as Denny Hamlin and Jimmie Johnson had “ ve victories by this point in the season in 2010. ...The last six races at Daytona have been determined by less than a half-second, and a 2007 race was the third closest since the inception of electronic scoring and timing. Jamie McMurray beat Kyle Busch by 0.005 seconds 11 years ago. ... William Byron leads Bubba Wallace by 37 points in the rookie of th e year standings. Next race: Quaker State 400, July 14, Kentucky Speedway, Sparta, Kentucky. Online: www.nascar.comNASCAR XFINITY COCA-COLA FIRECRACKER 250Site: Daytona Beach, Florida Schedule: Thursday, practice, 1:05 & 3:05 p.m. (NBCSN); today, qualifying, 2:10 p.m. (NBCSN), race, 7:30 p.m., NBCSN. Track: Daytona International Speedway. Race distance: 250 miles, 100 laps. Last year: William Byron won at Daytona, his second straight victory. Last race: Kyle Larson won at Chicagoland from the pole. Fast facts: The last six series races at Daytona have produced six different winners. ...JR Motorsports has taken “ rst in “ ve of the last nine events at the track, including Tyler Reddick earlier this season. ...Cole Custer is atop the series standings for the “ rst time in his career. Custer is three points ahead of Daniel Hemric and four points better than Elliott Sadler. ...Justin Haley will make his series debut in the No. 23 Chevrolet for GMS Racing. Next race: Alsco 300, July 13, Kentucky Speedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCKLast race: Brett Mof“ tt won for the second time in three starts at Chicagoland. Next race: Buckle Up in Your Truck 225, July 12, Kentucky Speedway. Online: www.nascar.com

PAGE 34

Page 6 SP www.yoursun.com Friday, July 6, 2018 / The SunBy Dan GelstonAssociated PressDAYTONA BEACH, „ It was the finish NASCAR banked on as the genesis of its ballyhooed youth movement. Austin Dillon and Darrell Wallace Jr. finished 1-2 in the Daytona 500, a promising pair of 20-somethings behind the wheel of iconic car numbers that could excite old-school fans, yet a pair with enough social media savvy that might attract millennials to a sport in dire need of a spark. The kids were coming! Wallace and good buddy Ryan Blaney, Chase Elliott, William Byron and Daniel Suarez were among the relative newcomers in NASCAR who had their images plastered on billboards and program covers and hailed as NASCARs version of The Next Big Thing. Yet, at NASCARs halfway point, the series returns this weekend to Daytona International Speedway with the socalled Young Guns in danger of becoming The Next Big Bust. Theyre not winning races „ or even fans inside their sport. International Speedway Corp. President John Saunders pinned some of NASCARs woes on the failure of the new crop of drivers that have failed to replace retired stars Dale Earnhardt Jr., Tony Stewart, Jeff Gordon, Carl Edwards and even Danica Patrick in performance or popularity. We still have an issue with star power, and hopefully this stable of young drivers coming along will start to win and build their brands,Ž Saunders said Thursday. ISC owns tracks in California, Kansas, Virginia, Arizona and Alabama and reported a 10 percent dip in attendance this season for the six races held on its properties from March through May. Weather and travel; ticket prices and event oversaturation; and long, boring races „ all kinds of critical issues and mundane nuisances „ have been blamed for NASCARs tumble. Now its Saunders turn to gripe about the dearth of stars, and the drivers have had enough of serving as NASCARs whipping boys. Honestly, this whole young guys need to win now thing is getting old,Ž the 24-year-old Blaney said. Were trying. Were trying our hardest. Its not like I go out there and Im happy for fifth every single week. Any other guy under the age of 25, Ill just say is the same way. Its not a competition here between young guys and old guys. Its a competition between 39 other cars and yourself. No matter what your age is or your experience level, everyone is trying to accomplish the same goal.Ž Wallace threw the criticism back at Saunders, saying outdated tracks that fail to keep pace with modern-day amenities are just as much at fault for driving away fans. It kind of goes handin-hand from us behind the wheel to people that are here hosting us,Ž Wallace said. Wallace, whose second-place finish in the Daytona 500 was the best ever by a black driver in the event, is a social media darling with more than 176,000 Twitter followers, posting behind-the-scenes videos and starring in a documentary series that aired on Facebook Watch. The 24-yearold Richard Petty Racing driver even takes on his critics and serves as his own one-man publicity machine for NASCAR fans. But its checkered flags and championships that will define drivers, not likes and retweets.AUTO RACINGNASCARs Young Stars tired of blame for sports woesAP PHOTODarrell Wallace Jr looks up at the sky before a NASCAR Monster Energy Cup series practice at Daytona International Speedway, Thursday in Daytona Beach. Associated PressWHITE SULPHUR SPRINGS, W.Va. „ Webb Simpson ran out of sensational shots in the end to keep him from joining an elite group. Simpson shot a 9-under-par 61 for a one-stroke lead over Whee Kim after the first round of A Military Tribute at The Greenbrier in West Virginia on Thursday. Simpson posted his best career score after shaking off a two-hour weather delay with six holes left in his round. He came up short in his bid to shoot the eighth sub-60 round on the PGA Tour. Needing birdies on the par-5 17th and the par-3 18th for a 59, he parred both. I knew a 59 was in there, but its all right,Ž Simpson said. Great start. Scores were good though, so youve got to keep the pedal down.Ž Kim had back-toback bogeys on the front nine on the Old White TPC, and then ran off five birdies over a seven-hole stretch. The South Korean had 10 birdies overall and shot 62. Teenager Joaquin Niemann of Chile was another stroke back at 7-under 63. Kelly Kraft shot 64 while Jason Kokrak, Keegan Bradley and J.J. Henry were at 65. Playing in the afternoon, Simpson had three consecutive birdies around the turn, then chipped in for eagle on the par-5 12th to move to 7 under. A few minutes later, the horn sounded stopping play just as he was hitting his tee shot on the par-4 13th. The shot landed on a hillside. Momentum is a funny thing, but I should feel good when I got back out there,Ž Simpson said during the delay. After play resumed, Simpsons pitch from the hill went across the 13th fairway into tall fescue. His approach shot landed 3 feet from the pin and he escaped with par. He added birdies on the par-4 14th and 16th holes. Simpson, whose four-shot victory at The Players Championship in May was his first win in more than four years, has seen his share of chances in West Virginia before. He finished third in 2014 and lost a one-stroke lead on the back nine in the final round in 2011 and 2012. Hes got several youngsters chasing him. The 26-year-old Kim has never won on the PGA Tour, losing in a three-way playoff in Las Vegas in November. The 19-year-old Niemann had his lowest score in nine PGA Tour starts this season. Niemann played in this tournament a year ago as an amateur, shot 64 in the final round and tied for 29th place. Im one of the youngest out here so I feel like Ive got nothing to lose,Ž Niemann said. My game was feeling really good and my putter was good. So all my game was good today.Ž Defending champion Xander Schauffele was among a large group at 4-under 66. That also includes Phil Mickelson, playing in his first tournament since the U.S. Open, when he intentionally violated golf rules by hitting a moving ball on the 13th green in the third round. He later apologized, saying his anger and frustration got the best of him. Mickelson missed the cut at The Greenbrier in three of his four previous appearances. Bubba Watson, starting on the back nine, jammed his wrist on a bunker shot on No. 11. He finished the round and shot 2-under 68. It was one of those things where it stung, but I knew it would loosen up over time,Ž he said. Once you make a birdie, its good.ŽLPGA TOUR: Defending champion Katherine Kirk shot a 10-under-par 62 to take the “ rst-round lead at the Thornberry Creek LPGA Classic. Kirk wasted no time in picking up from where she left off last year. Starting on the back nine, Kirk opened with three consecutive birdies and ended her day with a perfect wedge into the par-5 ninth for a tap-in birdie. Sei Young Kim was a stroke behind at 63, and Brittany Marchand and Megan Khang were tied at 64. Emma Talley, who made nine birdies in a stretch of 10 holes, was one of seven players at 7 under. Ten more players shot 66. Sung Hyun Park, who won her second career major in a three-person playoff at last weeks KPMG Womens PGA Championship, started with a bogey and never got rolling with a 2-over 74.GOLF W ebb Simpsons 61 leads PGA event in W est Virginia By TALES AZZONIAssociated PressSOCHI, Russia „ It took an angry-looking bird to get Brazilians hooked on their World Cup mascot. The teams new mascot „ a yellow canary with an angry face that represents some of the fans frustration after having lost the World Cup at home four years ago „ has become a huge sensation everywhere it goes in Russia. Fans unofficially dubbed it the Canarinho Pistola,Ž which translates to Pissed Off Little CanaryŽ or Angry Little Canary.Ž Man, what a character he is,Ž Brazil coach Tite said. He has his own charisma.Ž The bird, always dressed in Brazils traditional yellow and blue uniform, resembles an angry-faced Tweety, the Looney Tunes character from Warner Bros. It boasts a bad boyŽ attitude and a toughlooking walk, contrasting to the cute image of the unpopular canary that had always represented the national team. Brazil historically never fully embraced the tradition of mascots in sports, but things changed when the Brazilian soccer federation „ inspired in part by Chicago Bulls Benny the BullŽ „ turned its nice little canary into a mad-looking figure to try to bring fans closer to the SelecaoŽ ahead of the 2018 World Cup. We wanted to represent this desire of the Brazilian to always want to win in soccer,Ž federation marketing director Gilberto Ratto told The Associated Press in Russia. The mascot has the face that every Brazilian puts on when they are about to go play soccer, always with that determination to win. Its the same expression you would see in Neymars face in a World Cup final or in someone playing a pickup game among friends on a Monday night.Ž The idea was to give the mascot a look and demeanor that would bode well with a younger generation, and the canary has a similar personality as the one displayed by Benny the Bull, which became popular in the United States for trolling fans and taunting opposing players during games. The angry-looking Brazilian mascot, created in late 2016, also became popular outside of the realms of soccer, as it represents the populations overall dissatisfaction in a country facing an ongoing political crisis, increased violence and unstable economy. The federation tried to use a mascot with a nicer face in social events last year, but it quickly had to give up on the idea because everyone kept asking for the meanerlooking mascot. The new canary is not allowed to appear in matches in Russia because of FIFAs rules protecting the official World Cup mascot, Zabivaka the wolf, but it accompanies the Brazilian squad almost everywhere it goes, appearing outside stadiums before matches and in some training sessions. The canary was already in Kazan ahead of the teams match against Belgium in the World Cup quarterfinals on Friday.WORLD CUPAngry Bird: Brazils World Cup mascot popular with fansBy ANNE M. PETERSONAssociated PressSAMARA, Russia „ Having intentionally steered England into whats widely considered the weaker half of the World Cups knockout bracket, coach Gareth Southgate is now casting the upcoming quarterfinal against Sweden as bloody difficult.Ž Southgate sent out a crew of reserves who lost 1-0 to Belgium in their group-stage finale, and after both teams survived scares in the round of 16, Belgium now faces Brazil while England meets a Sweden side that gets far less respect. But Sweden g ot to this same point by playing smart and unselfish soccer. Sweden are a team I respect hugely,Ž Southgate said Wednesday. You know weve not got a good record against them, I think weve always underestimated them. Theyve got good players and theyve got a clear way of playing. Its bloody difficult to play against. They are greater than the sum of their parts more often than not.Ž The two teams meet Saturday at Samara Stadium for the right to advance to a semifinal against Russia or Croatia. England and Sweden have met twice previousl y in World Cu p play, a 2-2 draw in 2006 and a 1-1 draw in 2002. Overall, England has won just two of the last 15 meetings. The last was an exhibition in 2012. Zlatan Ibrahimovic scored four times to lead the Swedes to a 4-2 victory in Stockholm. Ibrahimovic is retired from international football now, and while Sweden has since forged a stout defensive identity, its post-Zlatan attack hasnt inspired fear in opponents. The English are coming off a tense but ultimately euphoric round-of-16 game against Colombia. After giving up an injury-time equalizer that forced a 1-1 draw, En g land triumphed 4-3 in a shootout. It was a morale booster for the Three Lions, who had been knocked out of three World Cups on penalties since 1990. Harry Kane said the young English side grew up a lot in that match. It shows the togetherness, shows the character,Ž Kane said. We spoke about it before, but these are the moments you really see it.Ž England went 2-1-0 in the group stage to finish second to Belgium. The round was highlighted by Kanes hat trick in a 6-1 thrashing of Panama. Kane leads the field in Russia with six g oals.WORLD CUPSouthgate picked Englands path, now praises Sweden worth 180 million euros ($216 million). Playing alongside Neymar and Edinson Cavani in a star-studded attack, he helped PSG win all three domestic titles. Like Henry, Mbappe grew up in a Paris suburb: Mbappe in Bondy, Henry in Les Ulis. Mbappe has been active in the community and he says he will donate his World Cup earnings to a charity that organizes sports for children with disabilities. Mbappe scored six goals in his first 19 international games and Henry seven: three at the 1998 World Cup and two when France won the European Championship in 2000. Henrys pro career was launched in 1994 by Monaco coach Arsene Wenger, who brought him to Arsenal from Italian side Juventus five years later. Henry scored at least 20 league goals in six consecutive seasons for Arsenal, and a club record 228 in all competitions for the Gunners. Wenger moved Henry to Monacos first team after Henry scored more than 40 goals the under17 team in one year. Henry already had a great attitude. He was already mature and didnt need anyone to control him,Ž youth coach Paul Pietri told The Associated Press. He crushed everyone with his physique, his strength. He could carry the attack all by himself, he could do everything.Ž A 76-year-old Corsican now in retirement after nearly 30 years on Monacos staff, Pietri recalled exactly when Henrys natural classŽ first stood out.CUPFrom Page 1

PAGE 35

Friday, July 6, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA THANK YOU TO THOSE WHO SERVE INSIDEPublic Safety Appreciation Night P | 6 P | 8Happenings on the Harbor€ € € € € € € € € € € € € € € € € € € € € € € € € €Alive after 5 The Peace River Wildlife Center has launched a consultation service for developers. The service, which is free, will provide advice to developers on how to accommodate resident wildlife on properties scheduled for construction, including endangered species. Were adding to our outreach in an effort to assist the community, the environment, and the animals that live in our local environment,Ž said Callie Stahl, executive director of the Punta Gorda-based animal rescue. There are a number of developers out there who share our concern for the environment, and if theres any way we can assist them in providing information that would allow the area theyre developing to sustain wildlife, we want to help to do that.Ž With both commercial and residential construction booming in Charlotte County, wildlife center of“cials want to look out for the animals that are being displaced by construction and losing habitat to development. If theyre plowing over 50 acres to develop a big apartment complex or whatever, lets try to make one “ve-acre strip along the back a continuous green zone,Ž said Robin Jenkins, the centers veterinarian. That not only would provide for the animals that are being displaced from that area, but the animals that live to the north, south, east, west of it so they have the ability to get from Point A to Point B.Ž As people move in to areas, wildlife moves out. Jenkins says space can be reserved for the animals. Not only are we taking over habitat, but were compartmentalizing everything,Ž she said. Everything is surrounded by streets and pavements and housing developments. If we could have green belts throughout these smaller areas into the bigger areas, it would go a long way for the wildlife.Ž Theres nothing complicated about the service, Stahl said. It could be something as simple as us giving advice on how to encourage the wildlife to stay there by adding things like nest boxes. It could be something as simple as us giving them little tips and hints. People are always worried about the destruction of the large trees, because, then, where do our large raptors nest? Like our eagles down on Aqui Esta. Their “rst tree fell down. Now theyre in a Wildlife Center offering new service HERALD PHOTO BY SHERRI DENNIS Peace River WIldlife Center receives no federal or state funding and relies entirely on private donations. For more information visit PeaceRiverWildlifeCenter.org, email PeaceRiverWildlife@yahoo.com, call 941-637-3830 or visit them at 3400 Ponce de Leon Pkwy. (GPS address: 3400 W. Marion Ave.), Punta Gorda. Consultations with developers to assist communitycontinued on page 3 HERALD PHOTO BY SHERRI DENNISThe entrance of Ponce De Leon Park and the home of the Peace River Wildlife Center. PHOTO BY DESTINY LIDDLEDr. Robin Jenkins, DVM and Luna, one of the PRWCs educational ambassador owls. Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com. P | 2 adno=50538473 adno = 50538473 $10 OFF a $40or more Purchasew/coupon, Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 7/31/18941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017

PAGE 36

Herald Page 2 Friday, July 6, 2018 Now that July 4th has come and gone you know what that means? It means the countdown to Christmas has begun. There are only 171 days until Christmas! But to help you get in the spirit and start your Christmas shopping, the Downtown Merchants Association will present Christmas in JulyŽ from July 9 through 31 with special promotions at participating locations. The Punta Gorda merchants participating are: Cooperfish Books; Hair by Shawn & Co.; HipNotique; Otherside Ink; Pomegranate & Fig; Profiles Nails & Skin Boutique; Sea Grape Gallery; Skintopia by Bina (July 9-21); The Yoga Sanctuary and Tikis Boutique. And if you arent ready to start your Christmas shopping for everyone else, stop by one of the locations and pick up something for yourself or just treat yourself, because you know you are worth it! And speaking of Christmas in July, dont forget the Friendship Centers in Charlotte County are planning its second annual Healthy At HomeŽ donation drive. Consider providing some extra cheer this summer by donating a practical, thoughtful item that will be gifted to clients whose needs are year round. Donations can be dropped off until July 31 at 27420 Voyageur Drive, Harbor Heights; River Commons, 2305 Aaron St., Port Charlotte; Chelsea Place Adult Day Center, 3626 Tamiami Trail, Port Charlotte and St. Marys Primitive Baptist Church, 605 Mary St., Punta Gorda. For more information and suggested donation items, call 941-255-0723. Have a Punta Gorgeous weekend!TODAY JULY 6Live music with Tiki Tom & L.A. from 5 p.m. to 9 p.m. at Fishermens Village 1200 West Retta Esplanade #57A.SATURDAY, JULY 7Punta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008.SUNDAY, JULY 8Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda.MONDAY, JULY 9Live music with Sum 1s Got 2 from 6 p.m.-10 p.m. at Hurricane Charleys 300 W. Retta Esplanade.TUESDAY, JULY 10Pulmonary Diet Nutrition Class from 10 a.m. to 11 a.m. at Bayfront Health Wellness & Rehab Center 733 E. Olympia Ave., Punta Gorda. Learn how eating habits can affect your breathing. Free. Call 941-637-2450 to register. FGCU Foreign Film Series-A WednesdayŽ (2008 India) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130.WEDNESDAY, JULY 11Hip and Knee Pain? Ask Dr. Davis from noon to 1 p.m. at Bayfront Health Punta Gorda Medical Office Plaza 4th floor Conference Room, 713 E. Marion Ave., Punta Gorda. Speaker: Mark Davis, M.D., Orthopedic Surgeon Have your questions answered one-on-one for all your hip and knee ailments. Free. Lunch provided. Register at www. BayfrontHealthEvents.com.THURSDAY, JULY 12Live music with Acoustic Fire from 7 p.m. to 11 p.m. at TTs Tiki Bar at the Four Points, 33 Tamiami Trail. TABLE OF CONTENTSCommunity Briefs ...............2, 3 Nonpro“t News .......................5 Community Beat .....................8 40 Years Ago .........................7 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.Christmas in July Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISINGLori White, Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 Dan Dykes, Advertising Account Executive ........ 205-6409 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. A total of 11,347 students enrolled during the 2018 spring semester at The University of Alabama were named to the Deans List with an academic record of 3.5 or above or the Presidents List with an academic record of 4.0 (all As). Alexander Charles Bartis of Punta Gorda, was named to the Deans List. The University of Alabama, the states oldest and largest public institution of higher education, is a studentcentered research university that draws the best and brightest to an academic community committed to providing a premier undergraduate and graduate education. UA is dedicated to achieving excellence in scholarship, collaboration and intellectual engagement; providing public outreach and service to the state of Alabama and the nation; and nurturing a campus environment that fosters collegiality, respect and inclusivity. Ryan Saunders of Punta Gorda, from the Class of 2019, was named to the Spring 2018 Head of School Scholar Honors list at Pomfret School. To achieve this level of distinction, Ryan earned a grade point average of at least 4.0 and received no grade lower than an A-. Founded in 1894, Pomfret School is an independent college preparatory school for boarding and day students in grades 9 through 12. Set on 500 acres in the celebrated Last Green Valley of Northeastern Connecticut, our mission is to cultivate a healthy interdependence of mind, body, and spirit in our students.Student congratulationsPROVIDED BY READ MEDIA NEWSWIRE Indoor picnic plannedThe Italian Heritage Social Club will hold an indoor picnic from 6 p.m. to 9 p.m. on Saturday, July 7 at 118 Sullivan St., Punta Gorda. Hot dogs, hamburgers, ice tea and coffee will be supplied by the club. B.Y.O.B. Dance music will be provided by the Don and Jo Show. Members will pay $5 and a side dish guests will pay $10. Please RSVP to Don at 941-235-3303.Guided Kayak Nature ToursKayak Alligator Creek in Punta Gorda with GAEA Guides from 10 a.m. to 2 p.m. on Monday, July 9. This is a beautiful creek that is part of Charlotte Harbor Estuary. See the transition from fresh water to salt. Lots of fish and birds feed on this creek. Learn about the estuary, the cradleŽ of the Ocean, and the important mangrove forest. $60 per person. Reservations needed 239-6945513 or www.GAEAGuides.com.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. COMMUNITY NEWS BRIEFS € Adoption € Intake € Grooming € Full Line of Bird Supplies € Food € Toys € Cages Tues-Thurs 10…5, Sat 10-4, Fri, Sun and Mon by appt only 1205 Elizabeth St., Unit I Punta Gorda, FL 33950 941-347-8876 www.ParrotOutreachSociety.org Exotic Bird Rescue 501c3 Non-Profit adno=50538149 VOLUNTEERS NEEDED CAN YOU SPARE JUST 3 HOURS PER WEEK? 941-637-988828540 Bermont Rd. Punta Gorda, FL 33982(1 mile east of Winn Dixie)Owner Caroline Damask, National Certi“ ed Master Groomer Voted Readers Choice Best Boarding & Groomingad no = 5053 8276 Thats our specialty!Book Your Pets New Years Vacation or Spa Day Today!

PAGE 37

Friday, July 6, 2018 Herald Page 3 HERALD PHOTO BY SHERRI DENNISPeace River Wildlife Center is open seven days a week, year-round, including holidays. Tours are oered from 11 a.m. to 4 p.m. Injured animal intake is from 8 a.m. to 5 p.m. PHOTO PROVIDEDCallie Stahl with BellaCOVER STORY pine tree that is not native, and it will blow over the first storm we get, which means theyll have to reconstruct their nest again. You can replace that by putting a permanent nesting pole in.Ž The Peace River Wildlife Center is a nonprofit wildlife rehabilitation and education center located at Ponce de Leon Park in Punta Gorda Isles. The center has treated over 50,000 sick, injured or orphaned birds and small mammals since it opened in 1985. Through May this year, it had taken in 1,086 animals. The goal is to rehabilitate them and release them back into the wild. Those that cannot be released are cared for at the center, which is open to the public. Education is a key component of the centers mission, and Stahl believes the consultation service to developers represents an extension of that mission. Were always looking for ways to pass on our knowledge,Ž she said. If we can not only educate our elementary school kids but the developers, then everybody wins, including the animals.Ž For more information on the new service, call the center at 941-637-3830.FROM PAGE 1 Unveiling of the new art exhibitA new art installation will take place at the Wyvern hotel, 101 E. Retta Esplanade, Punta Gorda, and all lobby, bar area and room hallways will have new art on display. Prior artists will be exhibited in the River Room at the Wyvern hotel. In lieu of a ribbon cutting for the new art, the prior exhibited artists will pass the paintbrushŽ to the current artists at the event from 5:30 p.m. to 6: 30 pm. on Thursday, July 12. Wine, beer and appetizers will be served. Please join and help celebrate this wonderful community collaboration between the Visual Arts Center and the Wyvern hotel and be the “rst to see this off-site exhibit. For more information, call 941-639-3720.Calling aspiring authorsJames Abraham of Book Broker Publishers will give a talk at Copper“sh Books, 103 W. Marion Ave., Punta Gorda, from 6 p.m. to 8 p.m. on Thursday, July 12, for aspiring authors about getting published-from collecting material and structuring the project to publishing and marketing. Hell explore alternatives such as e-books, Smashwords, and print on demand, and offer guidance on the world of book publishing. The two-hour session costs $25. Handouts and refreshments are included. Tickets may be purchased from the Copper“sh Books website (copper“shbooks. com), in the store, or by calling 941-205-2560.Latin flavor night plannedSabor Latino, a night of Latin food, music, dance and more will be held at 5:30 p.m. on Friday, July 13, at Cilantros Restaurant, 2705 Tamiami Trail, Punta Gorda. Latin dance demonstrations will be performed at 6:30 p.m.by Higher Ground Performing Arts and Sala lessons begin at 7 p.m. Tickets are $30 per person and may be purchased at the Punta Gorda Chamber of Commerce. Reservations are required. For more information or to make a reservation, call 941-639-3720. COMMUNITY NEWS BRIEFS 157202-3 SR Bringing New Life to Senior Living2018 Brookdale Senior Living Inc. All rights reserved. BROOKDALE SENIOR LIVING and BRINGING NEW LIFE TO SENIOR LIVING are the registered trademarks of Brookdale Senior Living Inc. A Life Care* Community Independent Living | Assisted Living Alzheimers & Dementia Care | Rehabilitation & Skilled Nursing 23023 Westchester Boulevard | Port Charlotte, Florida 33980 brookdalelifecare.com*Life Care plan/guarantee is subject to the terms of the Residency Contract. Call 1-844-388-5097 today to attend our Why Wait workshop at 2 p.m. Thursday, July 19.Conveniently located near Charlotte Harbor and Punta Gorda, South Port Square is Floridas best-kept secret. Its resort-style living with amenities youll love. Tucked awayDOESNT HAVE TO MEAN FAR AWAY. adno=50538447

PAGE 38

Herald Page 4 Friday, July 6, 2018 A free week of quality (no electronics allowed) camp experience for children ages 9-13 is hard to “nd these days, but thanks to the Punta Gorda Elks, thats exactly what 86 local kids recently experienced on 405 acres in Umatilla, Fla. Campers participated in a range of activities: archery, swimming, canoeing, crafts, games, soccer, rope climbing, and for older kids a zip line. Everyone was transported via two chaperoned busses complete with movies and lunch. This is an annual event paid for by Punta Gorda Elks through programs and fund raisers to ensure the camp is free and available to local children regardless of their economic status. Camp space is limited so next years campers are urged to register early in 2019. For more information visit www.”oridaelks.org/camp/ about-us or contact the Punta Gorda Elks.Free camp provided by Punta Gorda ElksProvided by GARY STONEPUNTA GORDA ELKS PHOTOS PROVIDED86 local kids attended free camp provided by the Punta Gorda Elks. Campers were transported via two chaperoned busses complete with movies and lunch. The Charlotte Community Services Department participated in the ninth annual Worlds Largest Swim Lesson on on Thursday, June 21, at Charlotte South County Regional Park, Punta Gorda. Tens of thousands of people worldwide participated in the event highlighting the importance of water safety education to prevent drowning. The event was free for children ages six and above to participate.Important: T each kids to swim to help pr event drowning HERALD PHOTOS BY JERRY BEARDLifeguard Catherine Ponton helped water Safety student Joey Powell learn to oat. Water Safety Student Nick McCullough learned to oat, with a little help from Lifeguard Catherine Ponton. Water safety student Parker Daigle learned to oat, with the help of Lifeguard Jarrin Leggett. Lifeguard Catherine Ponton helped water Safety student Jeremiah Tillman back to the edge of the pool. And up we go! Lifeguard Catherine Ponton lifts water safety student Lorelai Powell. Mention this ad and receive up to $500 off a new system.** Call today to schedule a FREE, no-obligation quote.Mention this ad and receive 10% of any service work. “ “ Time for a new A/C System?Need Service?Charlotte Countys Leading Independent Trane Comfort Specialist adno=50538147

PAGE 39

Friday, July 6, 2018 Herald Page 5 The Hope Academy of Music has expanded its program to the Boys and Girls Club of Charlotte County. The ten-week summer program currently has “fteen students. Most of them will enter middle school in August and some will enter elementary schools which will afford them the opportunity to continue their musical experiences. Hope Academy of Music is a 501(c)(3) organization that relies on donations and grants to fund their programs. Anyone wishing to make a donation can do so by sending it to: Hope Academy of Music, 1589 Navigator Road, Punta Gorda, FL 33983.Expanding hope to othersProvided by ENNIS BISBANOBOARD CHAIRMAN Instructor, Mike Parmelee seen with students EJ Houghten and Trey Anderson.PHOTOS PROVIDEDCaden Moore, Ian Mullinax, Liliana Figueroa, Sara Mullinax and Elexia Jamison are led by instructor Mike Parmelee. Dominic Cintron, Taylor Barlow, Isabella Barlow, Damarius Burke, instructor Bob Ryan and Adriana DAmicoThe SunCoast Statesmen director, Dr. Ray Danley, was highly honored by being named to the Barbershop Societys Hall of Fame. Dr. Ray Danley joined the Society, then SPEBSQSA, in 1957. He holds an Associate of the Royal Conservatory of Toronto (ARCT) in vocal performance and earned his Doctorate from the University of Toronto in 1980. Ray worked with a select team organized by the Director of Musical Activities, Bob Johnson, to write the Societys “rst Chorus Directors Manual in 1973. As a member of the Ontario District, Ray directed the Scarborough Dukes of Harmony to victory in the summer of 1976, qualifying them to compete in the International competition the next year. They were the “rst competitor, quartet or chorus from outside the United States to win gold. In addition, he was a semi“nalist in the International Quartet Competition for seven consecutive years (1973-1979), singing baritone in The Canadian Heritage.Ž Ray was a Harmony University faculty member from 1976-1982. As the director of his local Simcoe Chapter, Gentlemen of Harmony (1958-1967 and 2001-2015), Ray increased the membership from 32 in 2001 to 84 in 2015. Nominator Steven Armstrong, Director of the Toronto Northern Lights (2013 International Chorus Champions), explains, Ray has demonstrated that in addition to his rare feat of being a multiple gold medal winning chorus director, he was a Hall of Fame barbershopper in the ways that he so generously gave of his time to develop the singers, directors and teachers that w ould follow him.ŽDirector named to Barbershop Societys Hall of FameProvided by PAUL ROTHSCHILDSUNCOAST STATESMEN DANLEY Because older adults have unique healthcare needs, our ER features private rooms with lower, softer beds, soft, warm lighting, seating for the family and more. Hearing assistive devices and service for specialized diets are available. We also coordinate follow-up care with physicians and senior living facility partners. Our goal is to make the entire ER experience more comfortable for you and your loved ones. Choose the ER at Bayfront Health Punta Gorda. 809 E. Marion Avenue € BayfrontCharlotte.comIf you are experiencing a medical emergency, call 911. Choose the ER designed with you in mind. adno=50538465

PAGE 40

Herald Page 6 Friday, July 6, 2018 On Thursday June 21, Alive After 5, sponsored by the Downtown Merchants Association, provided live music, wine and food tastings, tarot card readings, shopping and dining for those strolling thru town. Alive After 5 HERALD PHOTOS BY SUE PAQUINA group from the Peace River Car Club pose for a photo. Lillian Aragones sings the Patsy Cline classic, Crazy, as George Voss accompanies her on the keyboard. Stacey Meyer, Leann Croke and Dona Smith Trysta Cassell and Terri Czerwinski Doug Hazell At left: Rick and Kris Diekman and M. Jane and Tom Budd Jonathan Taylor and his son Jonathan check out the classic cars on display. Cherrene Taylor gets a Tarot Card reading from Pamela Jones. Stan and Cindy Grigiski, owners of Pro Files Nail Salon are ready to greet visitors.Community beat Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com. adno=50522967Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 41

Friday, July 6, 2018 Herald Page 7 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net. (Excerpts from the Daily Herald-News from July 6, through July 12, 1978)Hurricane preparedness plans setIn a hurricanes wake, the safety of isolated survivors could be hampered by inadequate rescue communications, John Derr, Charlotte Countys Disaster Preparedness Coordinator, learned yesterday. With members of the Coast Guard Auxiliary and the Peace River Power Squadron in attendance, Derr discussed hurricane rescue operations in his “rst meeting as the countys new Disaster Coordinator. Derr plans to staff the Emergency Operations Center with a representative of the Power Squadron and the Coast Guard Auxiliary. There would be little local groups can do until after the hurricane passes. The real activity is after we get coordinated, Derr stated. To acquaint local of“cials with emergency procedures, Derr has scheduled a half-day drill with the Board of County Commissioners on July 28.A credit to Postal ServiceIts highly fashioned these days to vilify the United States Postal Service. This is fine as long as one aims at the top, at the policy-making levels. Here in Charlotte County: If anyone has a beef, Post Master Carlton is the first man who wants to hear about it-and hell be the first man to do something about it. Your postman is the living, breathing, friendly immediate contact with the postal service. For our part, we must report that we have received absolutely the highest accolade a postman can bestow on a customer. In our long, much-traveled life its never happened before. Our postman is Bill Burns; he is a retired Army man. He is a credit to the Postal Service. Sparks considers Bill a Real American.ŽCitys recreation complex still possibleThe City of Punta Gorda will only receive $395,000 of federal funds to build a recreational complex, down from the $575,000, originally requested amount, yet, the project does not have to be scaled down, the city learned yesterday. We can do the physical improvements, planned initially,Ž City Engineer Robert French told the Council. The complex would be located at the South end of Barron Collier Bridge. The Council authorized French to submit grant application to the federal government for its approval. If approved, construction would begin within 90 days to be completed in 18 months.At Boys StateTwelve Charlotte High School students are learning the workings of state government at the American Legion Boys State in Tallahassee this week. Delegates were selected by local posts from next years seniors, on the basis of their leadership qualities. Representing Punta Gorda Post 103 were George M. Davis, Billy D. Miller and Steve L. Darsey. Representing Post 110 from Port Charlotte were Richard Beauchamp, Jerry Bulen, Craig Frank, Jim Marshall, Clifford McCullough, Norman Selley, Scott Shakeshaft, Joseph Waksler and Hal Wotitzky.Local Rainbow Girls given special honorTwo members from th Punta Gorda Rainbow Girls Chapter Punta Gorda were selected for special honors. During the recent Season of LifeŽ session in Tampa. Stella Powell was chosen for the Grand Choir and Tracy Richards as Grand Page. Regina Grandall served as the Grand Representative to Oregon. Kathy Kidd was installed as Grand Representative to West Virginia. adno=50538229 VALID THROUGH JULY 31, 2018 VALID THROUGH JULY 31, 2018

PAGE 42

Herald Page 8 Friday, July 6, 2018 The Charlotte Harbor Event Center in Punta Gorda, hosted the Charlotte County Sheriffs Explorer Post 29 and Do The Right Thing third annual Public Safety Appreciation Night. The program honored Charlotte County public safety personnel and included a cocktail hour, dinner and entertainment.Public Safety Appreciation Night At left: Florida Department of Corrections honoree Sgt. Tammy Baker (L) stood with Assistant Warden Kara Williams and honoree Deputy First Class Benson Prosper. Florida Highway Patrol Trooper Matthew Sill (L) was honored for his service by Florida Highway Patrol Lt. Je VanArsdale. Florida Assistant State Attorneys were honored for the for the successful prosecution of the 2015 Punta Gorda 7-11 murder case. From left: H onoree Shannon Doolity, Florida State Attorney Amira Fox, Honoree Kyle Stublen and Honoree Dan Feinburg. HERALD PHOTOS BY JERRY BEARDPunta Gorda Fire Dept. Chief Ray Briggs (L) presented Fire/Medic C.W. Mcleod with the Fireghter of The Year award. Allegiant Travel Company President and Keynote Speaker award recipient, John Redmond, explains the security and storm resistant features of the soon to be built Sunseeker Resort, saying that the planned complex will include the safest buildings in Southwest Florida. Community beat SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50538127 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County. George McNeill PGA Pro Golfer & LASIK Patient Better than Par Vision After all these years, my vision is still fantastic thanks to Dr. Frantz and his team at Frantz EyeCare.ŽCall today! 239.418.0999Fort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres BetterVision.net adno=50521605

PAGE 43

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 67 9.81 +9.0AAR AIR .30 .6 27 49.05 34.25 153 47.24 +20.2ABB Ltd ABB .76e 3.5 ... 28.67 21.22 1528 21.48 -19.9ABM ABM .70 2.3 19 45.12 28.17 803 30.02 -20.4ADT Inc n ADT ... ... ... 9.12 6.93 1889 8.08 +3.3AES Corp AES .52 4.0 12 13.56 9.86 5292 12.97 +19.8AFLAC s AFL 1.04 2.4 13 46.19 38.31 2859 43.04 AG MtgeIT MITT 2.00f 10.4 7 19.95 16.31 181 19.24 +1.2AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 0 25.63 +1.1AG Mtg pfB MITTpB 2.00 7.8 ... 25.71 24.50 1 25.48 +.6AGCO AGCO .60 1.0 26 75.95 58.12 653 60.62 -15.1AH Belo AHC .32 7.0 ...dd 5.80 4.35 14 4.60 -4.2AK Steel AKS ... ... 20 6.88 4.00 9740 4.49 -20.7AMC Ent AMC .80 4.8 ...dd 23.60 10.80 1622 16.80 +11.3AMCON DIT .72 .8 10 113.60 80.95 88.00 -10.1AMN Hlth AMN ... ... 24 68.20 34.85 339 61.50 +24.9ARC Docu ARC ... ... 12 4.84 1.72 239 1.79 -29.8ASA Gold ASA .04e .4 ...q 12.99 10.00 53 10.42 -8.0AT&T Inc T 2.00 6.1 12 39.80 31.17 35316 32.60 -16.2AT&T 66 n TBB ... ... ... 26.72 24.47 78 25.42 -2.6A10 Ntwks ATEN ... ... ...dd 8.45 5.63 614 6.84 -11.4AU Optron AUO .18e ... ... 5.35 3.72 493 4.19 +.7AVX Cp AVX .46 2.6 ...dd 20.22 14.51 637 17.77 +2.7AXA EqH n EQH ... ... ... 22.25 19.90 1559 21.07 -1.5AZZ Inc AZZ .68 1.3 23 57.65 39.50 887 52.00 +1.8Aarons AAN .12 .3 10 49.77 34.29 735 43.74 +9.8AbbottLab ABT 1.12 1.8 27 64.60 47.83 4038 61.33 +7.5AbbVie ABBV 3.84 4.1 17 125.86 69.38 4716 94.48 -2.3AberFitc ANF .80 3.2 17 29.20 8.81 2481 25.00 +43.4AbdAsPac FAX .42 9.6 ...q 5.29 4.32 425 4.36 -10.7AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 55 6.15 -3.5AbdnChile CH .58e 8.4 ...q 9.64 6.76 154 6.87 -23.1AbdGlbInc FCO .84 10.7 ...q 9.48 7.81 14 7.86 -10.9AbdEMSmC 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 9 8.53 -5.4AbdnLatA 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 3.9 24 30.63 21.34 575 27.56 +.7Accenture ACN 2.66 1.6 26 165.58 122.03 2406 164.80 +7.6AccoBrds ACCO .24 1.7 25 14.30 10.35 360 14.30 +17.2tAcmeU ACU .44 2.3 18 28.80 19.00 22 19.50 -16.7AcornInt rs ATV ... ... ... 38.86 9.33 22 17.50 -.8ActiniumP ATNM ... ... ...dd 1.24 .33 543 .62 -6.6Act 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 0 21.58 +.9Actuant ATU .04 .1 ...cc 30.05 21.50 739 29.25 +15.6Acuity AYI .52 .4 15 208.83 109.98 2422 126.10 -28.4Acushnet n GOLF ... ... ... 25.66 15.16 145 24.54 +16.4AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.26 177 15.41 +2.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 154 19.84 AdmRsc AE .88 2.1 ...dd 50.59 32.80 31 41.01 -5.7Adecaogro AGRO ... ... ... 11.15 7.20 201 8.28 -19.9Adient n ADNT 1.10 2.2 ... 86.42 47.03 982 49.98 -36.5AdtalemGl ATGE .36 .7 20 50.15 30.15 386 49.70 +18.2AdvAuto AAP .24 .2 24 143.42 78.81 957 135.86 +36.3AdvDisp n ADSW ... ... ... 25.71 21.50 320 25.00 +4.4AdvDrainS WMS .32f 1.1 25 31.00 17.90 238 29.35 +23.1Advansx n ASIX ... ... ... 46.51 29.55 138 37.51 -10.8AdvOil&Gs AAV ... ... 6 7.35 2.70 102 3.10 -27.9AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 44 15.28 -3.8AdvCCvII AGC .56 10.1 ...q 6.49 5.40 106 5.55 -7.3AdvClEnh LCM .84 10.8 ...q 8.87 7.67 33 7.75 -7.0AdSDorWr AADR .32e .6 ...q 64.00 46.54 40 52.88 -10.1AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 15 21.45 -.1AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 0 26.86 -13.4AdvSmCap SCAP ... ... ... 39.07 30.53 38.33 +9.5AdvPacFlt 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 7 47.92 -.9AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.23 +1.3Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 68.11 -4.7AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 1 25.62 -1.0AdMadIntl FWDI .37e 1.2 ...q 33.10 27.18 0 30.34 -2.3AdMadDm FWDD .18e .3 ...q 57.19 47.83 0 53.44 -.1AdvActBear HDGE ... ... ...q 8.91 7.43 71 7.67 -2.1Aecom ACM ... ... 11 39.90 30.15 992 32.69 -12.0AegeanMP ANW .08 3.9 5 6.00 .60 38191 2.03 -52.8Aegon AEG .25e 4.2 ... 7.48 5.20 1723 6.01 -4.6Aegon cap AEH 1.59 6.1 ... 26.52 25.40 55 26.14 +1.2Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 15 26.49 +2.1Aegon t AEB .77 3.1 ... 25.35 23.55 32 24.79 +2.5Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 46.23 1197 54.48 +3.6Aerocntry ACY ... ... 3 17.34 10.10 3 15.31 +.5AerohiveN HIVE ... ... ...dd 6.50 3.02 187 4.19 -28.1AerojetR AJRD ... ... ...dd 36.25 20.77 286 29.51 -5.4Aetna AET 2.00 1.1 18 194.40 149.69 2909 184.99 +2.6AffilMgrs AMG 1.20 .8 12 216.99 145.00 329 148.02 -27.9Agilent A .60 1.0 73 75.00 58.22 2248 61.80 -7.7Agnico g AEM .44 ... 45 51.86 37.35 1366 47.74 +3.4AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 182 53.85 +4.7Air Inds AIRI .60 37.5 ... 2.00 1.15 102 1.60 -5.3AirLease AL .40 .9 5 50.70 37.34 597 42.28 -12.1AirProd APD 4.40 2.8 23 175.17 141.88 1130 155.79 -5.1AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 347 20.49 -12.4AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 25 26.01 -2.1AlamoGp ALG .44 .5 24 120.58 86.41 37 91.80 -18.7AlamosGld AGI .02 .3 ... 8.58 4.83 2212 5.88 -9.7AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1841 62.14 -15.5AlbnyIn AIN .68 1.1 53 68.85 49.20 81 61.80 +.6Albemarle ALB 1.34f 1.4 21 144.99 86.75 1851 94.78 -25.9Alcoa Cp AA ... ... 43 62.35 32.92 2251 46.88 -13.0AlexB Inc ALEX .28 1.1 34 30.35 20.83 515 24.55 -11.5Alexanders ALX 18.00 4.7 ... 436.80 332.98 10 384.17 -3.0AlexREE ARE 3.72f 2.9 32 134.37 114.00 825 127.65 -2.3AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 34.80 -5.9AlexcoR g AXU ... ... ... 1.85 1.10 481 1.46 -8.5AlgonPw n AQN .51f ... ... 11.34 9.47 151 9.64 -13.6Alibaba BABA ... ... 55 211.70 139.50 18367 186.88 +8.4Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 192 1.57 -57.2AllegCp Y ... ... ...cc 639.42 521.07 45 583.82 -2.1AllegTch ATI ... ... ...dd 30.25 16.51 792 25.41 +5.3Allegion ALLE .84 1.1 ... 89.81 73.85 528 77.88 -2.1Allergan AGN 2.88 1.7 11 256.80 142.81 1363 172.20 +5.3Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.8 24 81.24 66.64 249 79.45 +6.8AlliCAMun AKP .70 5.3 ...q 14.02 12.49 17 13.27 -2.4AlliData ADS 2.28 1.0 15 278.33 192.02 272 238.01 -6.1AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 49 12.54 -6.4AlliOne rs AOI ... ... ...dd 30.70 9.85 154 17.60 +32.8tAlliBGlbHi AWF .84 7.3 ...q 13.12 11.47 207 11.49 -10.0AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.9 13 29.80 22.55 211 28.75 +14.8AlliantEg s LNT 1.34f 3.1 22 45.52 36.84 1167 43.41 +1.9AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 178 7.01 -.4AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 119 6.05 -2.6AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 157 12.60 -3.4AlliGlEqCv NIE 1.52 6.8 ...q 22.60 19.03 56 22.34 +5.7Allz24Tgt n CBH ... ... ... 10.05 8.75 40 9.18 +.9AllnzgDI&Cv ACV 2.00 8.6 ...q 24.13 20.03 24 23.28 +6.6AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 4 25.62 +.5AllisonTrn ALSN .60 1.5 14 45.69 32.93 856 40.41 -6.2Allstate ALL 1.84 2.0 13 105.36 85.59 924 91.94 -12.2Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 30 25.84 +.9Allstate 53 ALLpB 1.28 4.8 ... 28.28 25.10 26 26.77 +2.0Allstat pfC ALLpC 1.69 6.6 ... 27.16 25.41 70 25.45 -2.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 32 26.00 -1.5Allstat pfE ALLpE 1.66 6.4 ... 27.55 25.70 41 26.05 -.8Allstat pfF ALLpF 1.56 5.7 ... 27.83 25.02 22 27.45 +3.2AllyFincl ALLY .52 1.9 12 31.29 20.65 2933 26.80 -8.1AlmadM n AAU ... ... ... 1.32 .69 171 .71 -31.1AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 5 31.30 +1.9AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.00 10 30.56 -7.5AlpMoIntQ IMOM ... ... ...q 33.00 25.69 7 28.68 -5.6AlpMoUSQ QMOM ... ... ... 33.24 24.76 8 30.89 +8.0AlpArcVl n VMOT ... ... ... 31.39 25.06 19 28.63 -1.2AlphaPro APT ... ... 17 4.25 2.91 18 3.40 -15.0AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.94 -2.2AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 5 69.95 +.6AlpDisrTc n DTEC ... ... ... 29.82 24.40 7 27.77 +10.2AlpBzSoMed BUZ ... ... ... 38.00 27.97 8 35.99 +12.3AlpsRivFlex RFFC ... ... ... 35.25 30.68 4 34.44 -.8Alps RivDiv RFDA ... ... ... 33.92 28.16 5 32.56 +2.8AlpRvrCare RFCI ... ... ... 26.24 23.73 12 23.97 -3.0AlpRivUncn RFUN ... ... ... 26.57 24.98 4 25.05 -3.8AlpSprtJG SGDJ ... ... ...q 38.94 27.95 46 29.67 -11.7AlpMedBrk SBIO ... ... ...q 39.50 27.19 28 38.04 +16.0AlpSprotG SGDM .12e .6 ...q 22.94 18.32 13 19.80 -4.4AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 36.59 +1.0AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.95 6 21.32 -16.1AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 5 22.18 -3.9AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.05 24 27.20 -5.1AlpBarr400 BFOR .25e .6 ...q 44.53 36.66 3 43.60 +4.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 17 24.39 -3.0AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 89 44.79 -2.2AlpAlerMLP AMLP 1.35e 13.3 ...q 12.13 9.01 8119 10.18 -5.7Alteryx n AYX ... ... ... 41.47 18.64 376 39.85 +57.7Altice n ATUS ... ... ...dd 31.32 14.60 6211 17.60 -7.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 4 67.90 -16.8AltisResid RESI .60 5.9 ...dd 13.32 9.87 10.22 -13.8Altria MO 2.80f 4.9 18 74.98 53.91 6716 57.63 -19.3tAlumChina ACH ... ... ... 23.54 10.42 44 10.21 -43.1ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 12 18.91 -8.2AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 2 19.94 -8.8AmTrF pfC AFSIpC 1.91 9.4 ... 25.57 14.91 49 20.22 -10.1AmTrF pf F AFSIpF ... ... ... 24.19 13.93 17 19.80 -3.6AmTrF pfE AFSIpE ... ... ... 25.94 14.80 21 23.32 +1.7AmTrFn 7.5 AFST ... ... ... 27.79 23.30 4 25.34 -2.1AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 2 24.60 -1.6AmTrF pfD AFSIpD 1.88 8.5 ... 25.46 14.42 22 21.96 -1.0AmberRd AMBR ... ... ...dd 10.29 6.14 33 9.67 +31.7Ambev ABEV .05e 1.1 8 7.43 4.58 38318 4.72 -26.9AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 1047 61.55 +4.3Ameresco AMRC ... ... 21 13.20 5.25 196 13.00 +51.2AMovilL AMX .17e 1.0 13 19.91 14.85 4046 17.33 +1.0AmMovl A AMOV ... ... ... 19.87 14.77 3 17.08 +.4AmAssets AAT 1.08f 2.8 24 41.69 30.62 253 38.86 +1.6AmAxle AXL ... ... 5 20.27 13.38 2599 16.44 -3.5AmCampus ACC 1.84f 4.3 42 49.26 34.52 735 43.12 +5.1AEagleOut AEO .55f 2.3 18 25.77 10.23 2255 23.55 +25.3AEP AEP 2.48 3.5 18 78.07 62.71 4157 71.13 -3.3AEqInvLf AEL .24f .7 21 37.16 25.43 638 35.63 +15.9AmExp AXP 1.40 1.4 15 103.24 83.33 2377 98.53 -.8AFnclGrp AFG 1.40 1.3 19 121.69 95.19 274 106.53 -1.9AFnclGp 54 AFGE 1.56 6.0 ... 27.44 25.20 9 26.07 -.6AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 32 25.96 -1.0AHm4Rent AMH .20 .9 ... 23.23 18.39 1199 22.40 +2.6AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 4 25.73 -6.0AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 5 25.60 -4.4AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 7 24.31 -3.4AHm4R pfF AMHpF ... ... ... 26.27 22.43 2 24.96 -2.3AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 2734 53.92 -9.5AmLorain ALN ... ... ...dd .51 .14 180 .21 +19.3AMidstrm AMID 1.65 16.3 ...dd 15.25 9.42 206 10.10 -24.3AmrRlty ARL ... ... ...dd 21.57 8.00 5 17.49 +36.1AmRenAs n ARA ... ... ... 24.07 9.91 64 15.89 -8.7AmShrd AMS ... ... 13 4.10 2.25 0 2.70 +4.0AmStsWtr AWR 1.02 1.7 32 60.00 46.62 168 59.31 +2.4AmTower AMT 3.08f 2.1 42 155.28 130.37 1512 145.67 +2.1ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.10 129 22.55 +14.8AmWtrWks AWK 1.82f 2.1 38 92.37 76.04 656 87.57 -4.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 131 42.10 -8.9Ameriprise AMP 3.60f 2.6 12 183.90 128.05 836 140.97 -16.8AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 872 87.20 -5.0Ametek AME .36 .5 30 79.32 60.50 961 71.98 -.7AmiraNatF ANFI ... ... ... 7.05 1.62 79 2.26 -45.8Ampco AP ... ... ...dd 18.60 8.49 14 10.35 -16.5Amphenol APH .92f 1.0 35 93.62 72.35 779 87.81 AmpioPhm AMPE ... ... ... 4.95 .38 579 2.36 -42.0AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.08 -1.3AmpDivOpt DIVO ... ... ... 30.56 25.88 1 28.22 -2.7AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 108 1.12 +10.9Amrep AXR ... ... 9 7.71 6.44 2 7.19 +2.4Anadarko APC 1.00 1.4 84 75.50 39.96 2642 72.58 +35.3Anadrk 18 AEUA 3.75 11.4 ... 41.61 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 38 151.89 89.58 2336 131.88 +15.3AndeavLog ANDX 4.42f 10.5 21 55.21 40.66 249 42.23 -8.6Anf DvAlt n DALT ... ... ... 10.57 9.62 195 10.27 +1.1AnglogldA AU ... ... ... 12.00 7.81 3203 8.51 -16.5ABInBev BUD 3.19e 3.1 25 126.50 91.70 1119 102.42 -8.2Anixter AXE ... ... 14 88.85 56.25 203 64.95 -14.5Annaly NLY 1.20 11.4 12 12.58 9.95 5214 10.50 -11.7Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 11 25.34 -.6Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 14 25.29 -.3Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 63 24.34 -1.8Annaly pfF NLYpF ... ... ... 26.59 24.54 73 25.40 -1.6Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 293 19.04 -3.4AnteroMid AM 1.56f 5.2 23 35.10 24.20 350 29.99 +3.3AnteroRes AR 1.00 4.7 45 22.38 16.31 1716 21.47 +13.0Anthem ANTM 3.00 1.2 16 267.95 179.40 699 240.05 +6.7Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.8 11 6.21 4.55 362 5.08 -6.6Anwrth pfA ANHpA 2.16 8.2 ... 27.49 25.35 0 26.43 Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 26.40 -3.8Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 2 25.15 Aon plc AON 1.60f 1.2 27 152.78 130.87 709 138.22 +3.1Apache APA 1.00 2.2 29 51.21 33.60 3937 46.33 +9.7AptInv AIV 1.52 3.6 24 46.72 37.97 949 42.28 -3.3AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.52 2 25.76 -6.0ApolloCRE ARI 1.84 9.8 11 19.06 17.56 1132 18.76 +1.7ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 10 25.42 -1.5ApolloGM APO 1.95e 5.6 12 37.35 25.92 1301 34.76 +3.9ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 18 25.72 -2.2ApolG pfB APOpB 1.59 6.4 ... 25.09 24.25 47 25.00 +.7ApolloI 43 AIY 1.72 6.9 ... 26.86 24.99 9 25.07 -3.8ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.07 97 16.17 -.3ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 51 15.65 -.6AppHReit n APLE 1.20 6.6 29 20.19 16.72 1208 18.23 -6.6ApldIndlT AIT 1.20 1.7 19 76.20 54.00 82 71.65 +5.2Aptargrp ATR 1.28 1.4 28 96.39 79.97 250 94.54 +9.6Aptiv APTV .22 .2 18 103.23 72.43 1801 93.07 +9.7AquaAm WTR .82 2.3 27 39.55 32.30 458 36.21 -7.7Aquantia n AQ ... ... ... 18.49 9.60 277 12.23 +7.9Acquavnt n WAAS ... ... ... 17.70 10.87 212 15.98 +3.0Aramark ARMK .42 1.1 19 46.09 36.29 2267 38.05 -11.0ArborRT ABR 1.00f 9.4 8 10.67 7.88 650 10.66 +23.4Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 3 25.87 +2.1ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.64 +.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 3692 29.71 -8.0ArchCoal ARCH 1.60 2.0 7 102.61 67.39 207 79.59 -14.6ArchDan ADM 1.34 2.9 19 46.79 38.59 2556 46.34 +15.6Archrock AROC .48 3.8 34 13.01 8.25 1530 12.70 +21.0 Arconic ARNC .24 1.4 ...dd 31.17 16.47 2326 17.07 -37.4Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 0 87.90 +2.4Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.75 314 6.95 -32.9ArcusBio n RCUS ... ... ... 19.67 11.73 97 12.59 -26.8Ardaugh n ARD .56 3.4 ... 23.72 15.98 44 16.65 -21.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 120 8.45 +5.6AresCmcl ACRE 1.12f 7.9 12 14.13 11.96 75 14.10 +9.3AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 41 16.06 -2.2AresMgmt ARES 1.18e 5.6 14 25.95 17.40 400 21.20 +6.0AresMg pfA ARESpA 1.75 6.4 ... 27.43 25.31 19 27.21 +2.7Argan AGX 1.00 2.5 9 69.95 34.90 112 40.65 -9.7ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 5 25.43 +.6ArgoGpInt ARGO 1.08b 1.8 12 65.90 48.83 135 59.15 +10.3AristaNetw ANET ... ... 52 311.67 141.78 517 257.91 +9.5ArkInnova ARKK ... ... ...q 48.57 28.34 234 45.77 +23.4ArkIndInno ARKQ ... ... ...q 37.14 27.57 14 34.57 +4.9ArkGenom ARKG ... ... ...q 31.80 21.72 92 30.15 +23.1ArkWebX.O ARKW .94p .7 ...q 59.29 34.37 136 56.12 +21.8Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 24.65 +1.1Ark IsrTc n IZRL ... ... ... 22.04 19.16 2 20.54 +.9ArlingAst AI 2.20 21.2 5 13.95 9.90 476 10.37 -12.0ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 24.40 -.1ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 2 24.13 -.5ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 3 24.51 -1.7ArmadaHof AHH .80 5.2 20 16.00 12.67 552 15.45 -.5ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.43 -.1ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 16 24.98 -.2ArmourR rs ARR 2.72 11.6 6 27.55 21.40 392 23.51 -8.6ArmsFloor AFI ... ... 69 18.60 12.03 72 14.58 -13.8sArmstrWld AWI ... ... 15 65.00 43.77 398 65.40 +8.0ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 9 17.74 -1.4ArrowEl ARW ... ... 11 87.26 72.31 413 76.66 -4.7ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 7.8 21 41.45 29.00 205 30.60 -22.5AskanoG g AKG ... ... ... 1.66 .43 356 1.11 +57.2AsburyA ABG ... ... 10 76.50 49.10 197 70.40 +10.0sAshfordHT AHT .48 5.6 ...dd 8.50 5.42 634 8.59 +27.6Ashfrd pfD AHTpD 2.11 8.3 ... 26.17 25.06 1 25.57 +1.5AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 15 23.98 -5.6AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 11 23.82 -5.2AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 3 24.22 -4.7AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 18 24.08 -4.1Ashford AINC ... ... 16 109.82 47.03 8 62.85 -32.4Ashland ASH .90m 1.1 44 80.84 59.80 294 78.58 +10.4AsiaPc APB .61e 2.2 ...q 15.71 12.71 4 13.43 -6.8AsiaTigr GRR .07e .6 ...q 11.49 10.01 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 10 4.89 +.2AspenIns AHL .96 2.3 ...dd 52.40 34.80 514 41.15 +1.4Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 24 26.00 -4.7AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 24 24.62 -4.5AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 0 26.04 -4.2AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 25.38 -2.2AsscdBanc ASB .60 2.2 19 29.03 20.95 1239 27.45 +8.1AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 11 39.90 +17.0Assurant AIZ 2.24 2.1 41 106.99 84.34 1018 105.04 +4.2AssuredG AGO .64 1.8 7 45.73 32.97 570 36.33 +7.3AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 1 25.90 -.4AsdGMu02 AGOpE 1.56 6.0 ... 26.82 24.81 9 26.19 +.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 13 25.00 -.2AsteriasBio AST ... ... ...dd 3.75 1.20 54 1.40 -37.8AstraZen s AZN 1.37e 3.9 9 37.30 28.43 3716 34.93 +.7AtHomGr n HOME ... ... 54 40.74 20.07 794 39.96 +31.5Atento SA ATTO .34p ... 13 12.90 6.45 130 7.30 -28.1Athene n ATH ... ... ... 55.22 43.09 725 44.21 -14.5AtkoreInt n ATRK ... ... ... 24.48 15.05 231 21.17 -1.3AtlPwr g AT .12 ... ...dd 2.60 1.80 197 2.20 -6.4ATMOS ATO 1.94f 2.1 17 93.56 76.46 328 92.05 +7.2AurynRs n AUG ... ... ... 3.00 1.00 79 1.11 -32.6AutoNatn AN ... ... 12 62.02 38.59 864 48.96 -4.6Autohome ATHM ... ... 17 119.50 44.34 655 103.21 +59.6Autoliv ALV 2.32 2.2 16 115.42 75.32 946 103.37 +12.9AutoZone AZO ... ... 14 797.89 491.13 144 675.94 -5.0Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 304 49.10 +11.3AvalonHld AWX ... ... ...dd 3.64 1.83 104 2.17 +8.5AvalonBay AVB 5.88 3.4 23 196.13 152.65 557 172.39 -3.4Avangrid n AGR 1.73 3.2 41 54.55 43.13 483 53.67 +6.1AvanosMd AVNS ... ... 28 66.22 38.22 178 57.69 +24.9AvayaHl n AVYA ... ... 18 23.76 19.08 1440 21.26 +6.3AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 26 123.67 88.46 739 100.50 -12.5Avianca AVH .18e 2.8 ... 9.76 6.29 63 6.52 -18.8AvinoSG g ASM ... ... ... 1.89 1.14 124 1.30 -3.0Avista AVA 1.49f 2.8 30 52.91 41.21 234 52.86 +2.7Avon AVP ... ... 16 3.89 1.48 11170 1.62 -24.7Axalta AXTA ... ... ... 38.20 27.77 1021 30.35 -6.2AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 715 55.36 +10.1AXIS pfD AXSpD 1.38 5.4 ... 25.98 23.79 9 25.54 +1.2AxisCap pfE AXSpE ... ... ... 25.85 23.39 41 25.00 -.7Azul n AZUL ... ... ... 35.05 15.53 803 15.65 -34.3AzurePwr n AZRE ... ... ... 18.10 12.53 56 14.50 +2.1B -B&G Foods BGS 1.90f 5.8 9 39.75 22.00 1082 32.95 -6.3B2gold g BTG ... ... 64 3.30 2.31 1381 2.56 -17.4BB&T Cp BBT 1.50a 3.0 16 56.31 43.03 3324 50.80 +2.2BB&T pfD BBTpD ... ... ... 26.10 24.87 39 26.08 +2.4sBB&T pfE BBTpE 1.41 5.4 ... 25.88 24.49 43 25.88 +2.4BB&T pfF BBTpF 1.30 5.1 ... 25.64 23.50 17 25.46 +1.7BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 26 25.33 +.7BB&T pfH BBTpH 1.41 5.2 ... 27.33 24.95 22 26.87 -.5BBVABFrn BFR .25e 1.9 ... 27.45 11.41 620 13.03 -48.3BBX Cap n BBX .03 .3 11 10.17 5.87 279 9.26 +16.2BCE g BCE 3.02 ... ... 49.06 40.19 1515 40.87 -14.9BG Staffing BGSF 1.20f 5.2 27 24.07 14.26 48 23.30 +46.2BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 4 25.87 -.1BHP BillLt BHP 1.66e 3.4 ... 52.17 35.93 2214 48.69 +5.9BHPBil plc BBL 1.66e 3.8 ... 47.92 31.09 1012 43.93 +9.0BP MidPt n BPMP ... ... ... 23.00 16.83 137 21.52 +4.6BP PLC BP 2.38 5.2 24 47.83 33.90 5285 46.00 +9.4BP Pru BPT 3.60e 11.8 5 31.80 18.65 317 30.55 +52.0BRF SA BRFS ... ... ... 15.50 4.65 3482 5.51 -51.1BRT BRT .80f 6.0 12 13.99 7.36 125 13.24 +12.3BT Grp s BT .99e 6.5 ... 21.16 13.53 1451 15.17 -16.7BWX Tech BWXT .64f 1.0 31 72.18 48.45 912 62.95 +4.1B&W Ent n BW ... ... ...dd 12.06 1.61 410 2.26 -60.2BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 73 18.73 -3.4BadgerMtr s BMI .52 1.1 41 52.10 39.10 69 46.50 -2.7BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 2406 33.25 +5.1BallCorp s BLL .40 1.1 19 43.24 34.71 2722 36.45 -3.7Ballanty BTN ... ... ...dd 7.00 3.95 4 5.20 +11.8BanColum CIB 1.27e 2.5 ... 51.38 36.38 533 49.85 +25.7BancCalif BANC .52 2.6 15 23.40 17.10 365 19.90 -3.6BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 26.29 +.2BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 26.32 -.4BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 1 26.24 -1.2BcBilVArg BBVA .27e 3.7 ... 9.54 6.65 4389 7.37 -13.3BcoBrades s BBDO .02r .4 ... 11.90 5.49 1 6.36 -24.5BcoBrad s BBD .06a .8 ... 11.98 6.53 11822 7.10 -23.8BcoLatin BLX 1.54 6.2 12 30.50 23.68 84 24.98 -7.1BcoMacro BMA ... ... 25 136.10 54.83 436 66.87 -42.3BcoSantSA SAN .21e 3.9 ... 7.57 5.25 10509 5.55 -15.1BcoSBrasil BSBR .29e 3.9 5 12.11 7.20 923 7.47 -22.8BcSanChile BSAC .85e 2.7 ... 35.09 25.39 391 31.69 +1.3BcoChile BCH 2.12e 2.3 ... 106.50 74.58 37 92.12 -4.6BcpSouth BXS .56 1.7 ... 35.55 27.20 392 33.60 +6.8Bcp NJ BKJ .24 1.4 28 18.55 15.15 1 17.55 -3.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 5 22.10 +1.6BkofAm BAC .48 1.7 16 33.05 22.75 44152 27.92 -5.4BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 96 25.59 -1.5BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 22 24.87 +6.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 68 25.48 -1.4BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 36 24.38 +2.4BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.8 ... 1352.71 1187.95 2 1256.99 -4.7BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 105 26.42 -2.7BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 107 26.52 -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 37 26.37 -3.0BkAm pfC BACpC ... ... ... 27.83 25.41 83 26.54 -3.3BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 24 23.85 +1.5BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 9 22.67 +4.9BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 4 22.53 +4.1Bk of But n NTB 1.28 2.7 ... 49.36 31.36 114 47.06 +29.7BkHawaii BOH 2.40f 2.9 19 89.09 74.72 148 83.96 -2.0BkMont g BMO 3.84e ... ... 84.71 71.37 294 77.45 -3.2BkNYMel BK .96 1.8 13 58.99 49.39 2926 53.20 -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 2158 Declined 716 New Highs 66 New Lows 34 Vol. (in mil.) 2,890 Pvs. Volume 1,872 1,686 1,120 1987 863 90 35 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JFMAMJ 23,960 24,320 24,680 Dow Jones industrialsClose: 24,356.74 Change: 181.92 (0.8%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JFMAMJ 7,400 7,620 7,840 Nasdaq compositeClose: 7,586.43 Change: 83.75 (1.1%) 10 DAYSDOW 24372.80 24177.44 24356.74 +181.92 +0.75% s t t -1.47% DOW Trans. 10433.72 10330.85 10426.62 +59.44 +0.57% s t t -1.75% DOW Util. 723.61 717.05 723.53 +4.09 +0.57% s s s +0.02% NYSE Comp. 12587.92 12512.50 12585.23 +90.53 +0.72% s t s -1.75% NASDAQ 7589.19 7511.43 7586.43 +83.75 +1.12% s t s +9.89% S&P 500 2737.83 2716.02 2736.61 +23.39 +0.86% s t s +2.36% S&P 400 1974.61 1956.37 1974.40 +17.05 +0.87% s t s +3.88% Wilshire 5000 28628.02 28404.97 28621.51 +244.53 +0.86% s t s +2.98% Russell 2000 1679.66 1660.65 1679.48 +19.06 +1.15% s s s +9.38% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, July 6, 2018

PAGE 44

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 31 25.45 +1.2BkNova g BNS 3.28f ... 9 66.78 55.85 889 57.02 -11.6BankUtd BKU .84 2.0 16 44.97 30.37 493 41.69 +2.4BarHarbr s BHB .80f 2.6 21 32.48 25.09 19 30.69 +13.6Br iPthCrd OILB ... ... ... 74.18 44.95 13 72.65 +22.8BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 0 162.79 +2.8BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 14 20.07 -3.3BiP Cmdty DJP ... ... ...q 25.80 22.15 543 23.80 -2.5BarcGsci36 GSP ... ... ...q 17.81 12.52 3 17.01 +9.5BrcEnEu n FLEU ... ... ... 180.26 137.43 1 145.06 -8.9BiPNickel 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 19 29.55 +29.4BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 111 26.66 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 18 120.67 +3.6BiPSPMLP IMLP 1.22e 7.0 ...q 19.89 15.44 4 17.54 -2.4Barclay BCS .15e 1.5 ... 12.55 9.29 1922 10.04 -7.9iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 19.07 -16.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.38 16.42 50 19.03 +8.7B iPVxST rs VXX ... ... ...q 56.50 25.59 31383 36.09 +29.3BarcWomLd WIL ... ... ...q 70.29 60.92 66.37 -1.1BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 20 15.18 -.5BaringsPt MPV 1.08 7.3 ...q 15.65 13.83 12 14.79 +4.9BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 11.1 16 11.01 4.99 422 5.41 -34.3BarnesNob BKS .60 10.2 ...dd 8.41 4.10 1511 5.90 -11.9Barnes B .64f 1.1 56 72.87 52.42 187 60.37 -4.6Barnwell BRN ... ... ...dd 2.95 1.62 152 2.19 +5.3BarrickG ABX .12 .9 28 18.35 11.07 8072 13.47 -6.9BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 10.29 483 11.44 -51.3Baxter s BAX .76f 1.0 35 75.62 58.81 1596 73.80 +14.2BaytexE g BTE ... ... 6 4.85 2.13 1760 3.32 +10.7BeazerHm BZH ... ... 17 23.24 13.09 214 14.92 -22.3BectDck BDX 3.00f 1.2 98 248.39 191.53 955 242.18 +13.1BectDk pfA BDXA ... ... ... 63.84 54.18 51 62.61 +8.1Belden BDC .20 .3 12 87.15 53.65 227 62.37 -19.2Belden pfB BDCpB ... ... ... 114.45 74.97 3 85.50 -17.0Belltrx g rs BXE ... ... 1 3.10 .96 197 .97 -43.5Belmond BEL ... ... ...cc 14.20 10.30 533 10.65 -13.1Bemis BMS 1.24 2.9 17 49.84 40.60 477 42.35 -11.4BenchElec BHE .60 2.0 21 35.80 25.75 408 29.75 +2.2Berkley WRB 1.52e 2.1 16 79.74 62.00 260 72.35 +1.0Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 21 25.16 -.2Berkly pfC WRBpC ... ... ... 27.24 24.45 21 25.95 -.9Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 9 25.02 -3.5BerkHa A BRK/A ... ... 23 326350.03 252254.16 0 283635.00 -4.7BerkH B BRK/B ... ... 26 217.62 168.00 3115 187.50 -5.4BerkHBcp BHLB .88 2.1 18 44.10 32.85 261 41.20 +12.6BerryPlas BERY ... ... 18 61.71 45.60 1353 46.64 -20.5BestBuy BBY 1.80f 2.4 26 79.90 51.61 2119 73.74 +7.7Best Inc n BSTI ... ... ... 13.54 8.08 1493 12.01 +33.7BigLots BIG 1.20 2.9 13 64.42 36.20 1416 40.83 -27.3Biglari B BH ... ... 5 269.58 176.19 4 197.70 -21.5Biglari A BH/A ... ... ... 1036.79 938.30 971.10 BioAmber BIOA ... ... ...dd 2.74 .16 .16 -60.0BioRadA BIO ... ... 77 304.36 208.95 275 294.94 +23.6BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 305 41.39 +53.4BioPhrmX BPMX ... ... ...dd .50 .10 1921 .22 +96.4BioTime BTX ... ... 3 3.19 1.98 248 2.12 -1.4BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 29 1.18 -9.2BitautoH BITA ... ... 11 54.42 18.47 812 23.15 -27.2BlkHillsCp BKH 1.90f 3.0 19 71.01 50.49 391 62.90 +4.6BlkHCp un BKHU ... ... ... 77.25 56.40 1 68.08 +3.0BlKnight n BKI ... ... 50 54.65 42.70 329 54.05 +22.4BlkStMin n BSM 1.25 6.9 21 19.03 15.52 137 18.22 +1.6BlackBerry BB ... ... ...dd 14.55 8.47 5079 9.80 -12.3BlackRock BLK 11.52 2.3 20 594.52 408.62 511 491.98 -4.2Blrk22Gl n BGIO ... ... ... 10.20 8.88 22 8.91 -9.1BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 193 21.91 -5.5BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.79 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 205 12.94 -6.1BlkCorBd BHK .78 6.1 ...q 14.26 12.63 83 12.80 -8.8BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 288 10.51 -3.9BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 604 12.10 -9.2BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.12 162 11.16 -4.6BlkEngyRs BGR 1.32 8.7 ...q 15.63 12.32 64 15.14 +6.8BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 124 16.31 -.4BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 456 9.07 -1.7BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 10 12.96 -3.3BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 83 13.95 +1.2BlkFloatR BGT .70 5.3 ...q 14.33 13.02 53 13.10 -5.9BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 5 14.29 -.9BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 163 11.11 -11.2sBlkHlthSci BME 2.40 6.0 ...q 39.83 32.81 24 39.74 +8.9BlkIT BKT .37 6.4 ...q 6.40 5.70 61 5.84 -5.3BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 273 5.75 -11.8BlkIQM BKN .74a 5.3 ...q 15.75 13.49 10 14.04 -5.9BlkLtdD BLW .95 6.4 ...q 16.30 14.81 40 14.86 -6.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 50 11.21 -6.6BlkMDMB 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 16.56 116 17.15 -5.5BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 41 13.24 -4.9BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 2 12.74 -6.4BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 113 13.18 -7.2BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 73 12.93 -11.6tBlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 122 12.34 -7.8tBlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.06 155 13.05 -9.8tBlkMunihQ MUS .81 6.8 ...q 14.22 12.08 127 11.99 -10.4BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 70 12.19 -12.4BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 70 13.40 -8.6BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 47 13.71 -7.7tBlkMunyIQ MFT .85 6.7 ...q 15.32 12.79 18 12.81 -8.1BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 50 12.98 -7.3BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 67 11.97 -7.4BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 21 13.50 -5.9BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 120 13.72 -9.6BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 488 12.50 -9.5BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 60 13.19 -11.9Blk2018 BPK .06 .4 ...q 15.07 14.71 30 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 22 15.12 +.8BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 30 14.32 -5.5tBlkMuIIQ BAF .82 6.1 ...q 15.58 13.64 74 13.47 -9.0BlkMunIIT BBF .87 6.8 ...q 15.80 12.75 45 12.85 -8.3BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 34 13.06 -8.0BlkMuIT BFK .78 6.0 ...q 14.72 12.64 104 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 97 21.53 -3.6BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 59 10.50 -9.9BlkMunihld MHD .89a 5.6 ...q 18.25 14.90 37 16.02 -3.0BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 50 13.71 -7.2BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 60 14.09 -8.8BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 34 13.35 -9.7BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 121 13.36 -8.0BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 29 13.77 -12.8BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 75 12.04 -8.1BlkNJMB 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 5.7 ...q 15.65 12.96 2 13.09 -11.1BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 22 12.40 -5.8BlkNYIT BNY .83 6.6 ...q 15.50 12.60 20 12.64 -11.6BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.6 ...q 10.50 8.00 296 9.12 -6.7BlkSciTch BST 1.20 3.6 ...q 35.75 22.10 97 33.01 +23.7BlkStMT BSD .78a 6.1 ...q 15.61 12.41 15 12.71 -7.1BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 42 20.24 -6.4BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 25 17.96 -.2BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 48 15.86 +1.0Blackstone BX 2.70e 7.7 16 37.52 29.58 8595 35.13 +9.7BlkstnMtg BXMT 2.48 7.7 14 33.08 29.51 1126 32.23 +.2BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 29 16.62 +4.4BlockHR HRB 1.00f 4.2 8 31.80 22.45 3182 23.56 -10.1BlonderT BDR ... ... ...dd 2.20 .38 211 1.09 +79.9BlueAprn n APRN ... ... ...dd 9.67 1.72 4994 3.53 -12.4BlueCapRe BCRH 1.20 10.6 ...dd 20.20 9.50 10 11.35 -5.8BluegVac n BXG .60 2.4 ... 25.69 13.00 86 25.11 +37.5BlueLinx rs BXC ... ... 12 46.42 7.57 319 38.98 +299.4BluerkRsd BRG 1.16 12.7 ...dd 13.77 7.02 246 9.14 -9.6BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 4 25.57 -3.1BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 4 22.58 -10.4BluerkR pfC BRGpC 1.91 7.9 ... 26.50 22.48 6 24.23 -4.8BdwlkPpl BWP .40 3.3 11 18.29 9.10 1183 12.02 -6.9Boeing BA 6.84 2.1 35 374.48 197.75 2387 333.18 +13.0BoiseCasc BCC .28 .6 16 49.30 27.60 304 45.15 +13.2BonanzaCE BCEI ... ... ...dd 39.00 23.33 310 37.56 +36.1BootBarn BOOT ... ... 12 26.25 6.10 576 22.10 +33.1BoozAllnH BAH .76 1.7 22 45.86 31.56 1809 45.07 +18.2BorgWarn BWA .68 1.5 12 58.22 42.06 2658 44.24 -13.4BostBeer SAM ... ... 37 307.00 128.75 135 304.95 +59.6BostProp BXP 3.20 2.5 30 131.84 111.57 719 126.07 -3.0BosProp pfB BXPpB 1.31 5.2 ... 26.94 22.69 8 25.20 -.2BostonSci BSX ... ... 23 37.30 24.54 6534 33.22 +34.0BldrG&IFd BIF .11a 1.1 ...q 11.84 9.63 137 10.30 -7.1sBovieMed BVX ... ... ...dd 4.85 2.17 142 4.89 +88.1BowlA BWL/A .68 4.5 42 16.64 13.43 3 14.95 -.3Box Inc n BOX ... ... ...dd 29.79 17.25 1995 25.91 +22.7BoydGm BYD .20 ... 24 40.44 24.17 720 35.74 +2.0BradyCp BRC .83 2.1 25 40.90 31.70 132 39.20 +3.4sBraemHot BHR .64 5.3 10 11.53 8.44 282 11.97 +23.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.2 16 18.69 15.21 1514 17.08 -6.1BrasilAgro LND ... ... ... 4.55 3.21 4 3.49 -.4Braskem BAK .78e 3.1 ... 33.73 20.10 557 25.30 -3.7BridgptEd BPI ... ... 27 15.13 5.31 79 6.54 -21.2BrigStrat BGG .56 3.1 11 27.34 17.11 286 17.99 -29.1BrightHrz BFAM ... ... 51 108.40 75.65 301 104.79 +11.5BrghtSch n BEDU ... ... ...dd 28.18 11.59 288 16.00 -14.3BrghtSph BSIG ... ... ... 16.31 14.08 494 14.64 -9.6Brinker EAT 1.52 3.1 15 54.14 29.50 784 48.47 +24.8Brinks BCO .60 .7 ...cc 88.10 66.10 386 84.15 +6.9BrMySq BMY 1.60 2.9 55 70.05 49.96 5328 55.95 -8.7 BristowGp BRS .28 2.0 ...dd 18.91 6.36 318 13.92 +3.3BritATob s BTI 2.24e 4.3 ... 71.74 48.00 1316 51.69 -22.8BrixmorP BRX 1.10 6.3 14 20.59 13.74 2718 17.42 -6.6BroadrdgF BR 1.46 1.3 35 119.99 71.58 731 115.90 +28.0Brookdale BKD ... ... ...dd 14.92 6.28 1090 9.71 +.1BrkfdAs g s BAM .60 1.5 14 44.33 37.22 692 40.72 -6.5BrookBus n BBU .25 .6 ... 41.42 27.01 35 38.90 +12.7BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 34 23.13 -19.7BrkGblInf INF 1.40 11.4 ...q 13.87 11.02 30 12.27 -5.1BrkfInfra s BIP 1.88 4.6 29 46.88 37.27 866 40.87 -8.8BrkRlAs n RA .20p ... ... 24.39 21.06 76 22.81 -2.4BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 76 30.58 -12.4HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.64 21.15 769 28.12 BrownFA s BF/A .79 1.6 30 57.70 35.69 48 50.34 +.7BrownFB s BF/B ... ... 29 59.58 37.71 1827 50.55 Brunswick BC .76 1.2 18 69.27 48.04 622 65.83 +19.2Buckeye BPL 5.05 14.7 11 65.90 34.39 743 34.43 -30.5Buckle BKE 1.00e 3.9 14 28.80 13.50 438 25.85 +8.8Buenavent BVN ... ... ...dd 16.80 11.17 1156 13.33 -5.3BldBear BBW ... ... 26 11.00 7.25 81 7.55 -17.9BungeLt BG 2.00f 2.9 30 83.20 63.87 2264 69.40 +3.5BurlStrs BURL ... ... 32 158.23 79.07 477 150.20 +22.1BylineBc n BY ... ... ... 24.80 19.02 48 22.80 -.7C -C&J Eng n CJ ... ... ... 36.57 21.99 801 23.01 -31.3CTrkMH23 MLPC .89e 6.3 ...q 16.87 12.85 14.15 -7.0CtrMillr n MLPE ... ... ... 25.56 19.84 0 22.16 -4.5CAE Inc g CAE .36 ... ... 21.70 15.66 161 21.00 +13.1CAI Intl CAI ... ... 6 40.11 19.35 67 22.78 -19.6CBIZ Inc CBZ ... ... 27 23.85 14.05 206 23.55 +52.4CBL Asc CBL .80 13.9 3 9.67 3.80 2195 5.76 +1.8CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 66 19.44 -11.1CBL pfE CBLpE 1.66 9.5 ... 25.08 15.06 19 17.47 -20.8CBRE GRE IGR .60 7.9 ...q 8.05 7.17 113 7.60 -4.0CBRE Grp CBRE .05p ... 19 49.19 34.38 1248 48.19 +11.3CBS A CBS/A .72f 1.3 17 68.86 47.98 1 57.16 -4.4CBS B CBS .72 1.3 13 68.75 47.54 1977 56.90 -3.6CCA Inds CAW ... ... 13 3.81 2.75 1 2.80 -11.1CF Inds s CF 1.20 2.8 ...dd 46.20 27.27 3141 43.05 +1.2CGG rs CGG ... ... 1 7.50 1.88 22 2.38 -46.7CGI g GIB ... ... ... 63.95 49.02 239 63.56 +17.0CIT Grp CIT .64 1.3 21 56.14 43.25 979 50.90 +3.4CKE 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 2582 48.18 +1.9CNA Fn CNA 1.20a 2.6 13 55.62 45.10 391 45.97 -13.3tCNH Indl CNHI .14e 1.4 ...cc 15.65 10.31 2305 10.28 -23.3CNO Fincl CNO .40f 2.1 13 26.47 18.65 610 19.43 -21.3CNOOC CEO 4.92e 3.1 ... 185.72 108.40 192 158.65 +10.5CNX Midst CNXM 1.30f 6.7 12 21.05 15.25 131 19.24 +14.7CNX Resc CNX .04 .2 ...dd 18.16 11.59 2247 17.17 +17.4ConslCoal n CCR 2.05 13.7 ... 16.65 13.15 16 14.90 -4.8CONSOL n CEIX ... ... 18 48.12 19.51 230 39.85 +.9CPFL Eng CPL .12e 1.1 ... 17.69 10.63 20 10.99 -4.4CPI Aero CVU ... ... 15 11.75 7.80 105 9.60 +7.3CRH Med CRHM ... ... ...cc 5.78 1.46 16 3.05 +15.1CRH CRH .72e 2.0 ... 39.32 32.47 436 35.83 -.7CsopChiA50 AFTY 1.17e 8.1 ...q 20.51 14.46 4 14.46 -17.9Csop 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 43 17.59 -36.8sCTS CTS .16 .4 30 36.90 21.05 315 36.65 +42.3CURO Gp n CURO ... ... 55 27.10 13.50 144 26.77 +90.1CVR Engy CVI 3.00f 8.4 ...cc 47.67 16.75 636 35.65 -4.3CVR Ptrs UAN .71e 21.9 ...dd 4.20 2.58 431 3.24 -1.2CVR Rfng CVRR 2.95e ... 19 26.00 6.70 820 21.70 +31.1CVS Health CVS 2.00 3.1 11 84.00 60.14 6671 65.09 -10.2CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.5 8 8.86 6.25 1087 7.65 -4.7CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 7 24.87 -.6CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 10 24.58 -.8CabGS t34 GYB .83 3.7 ... 23.75 22.03 10 22.69 -1.3CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 2 13.24 -10.2CabAT&T34 GYC .83 3.6 ... 24.90 21.30 1 23.10 +2.4CableOne n CABO 7.00 .9 37 788.00 597.40 37 743.08 +5.6Cabot CBT 1.32f 2.1 18 68.63 50.56 241 61.62 CabotO&G COG .24 1.0 44 29.57 21.71 2878 23.44 -18.0CACI CACI ... ... 15 174.80 118.10 116 173.80 +31.3Cactus n WHD ... ... ... 37.50 19.18 248 33.59 +65.9CadencB n CADE .13 .4 62 31.44 20.00 558 28.73 +5.9CaledoMn n CMCL .28 3.3 ... 9.94 5.17 11 8.58 +16.1Caleres CAL .28 .8 16 37.06 22.39 338 34.94 +4.4CalifRes rs CRC ... ... ...dd 46.46 6.47 1194 44.67 +129.8CalifWtr CWT .75 1.8 30 46.15 35.25 239 41.40 -8.7Calix CALX ... ... ...dd 8.00 4.65 91 7.75 +30.3CallGolf ELY .04 .2 41 20.82 12.36 610 19.15 +37.5CallonPet CPE ... ... 24 14.65 9.34 3185 10.61 -12.7Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 1 51.59 +.6Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 20 62.30 42.55 225 52.20 +8.8CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 6 38.05 -.9CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 2 25.30 -4.1CambGblV GVAL .54e 2.2 ...q 28.50 23.36 25 24.03 -6.2CamGblMo GMOM .56e 2.1 ...q 29.42 24.80 32 26.56 -3.0CambGlAss GAA .55e 2.0 ... 28.60 25.73 8 26.84 -2.3CambrEmS EYLD ... ... ... 38.25 29.47 4 32.42 -6.5CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 1 24.46 -5.3CambTail n TAIL ... ... ... 24.68 20.75 5 21.23 -6.0CamValMom VAMO ... ... ...q 28.07 22.55 9 25.88 +3.7CamdenPT CPT 3.08 3.4 24 96.39 78.19 315 91.44 -.7Cameco g CCJ .40 ... ... 12.19 7.68 2720 10.83 +17.3CampSp CPB 1.40 3.4 13 54.37 32.63 3667 41.49 -13.8CampWrl n CWH .54 2.2 ... 47.62 18.16 1016 25.05 -44.0Can-Fite CANF ... ... 12 2.75 1.12 53 1.21 -18.2CdaGoose n GOOS ... ... ... 68.75 16.96 988 60.02 +90.2CIBC g CM 5.32 ... 9 100.01 81.11 185 87.50 -10.2CdnNR gs CNI 1.33 ... ... 85.73 70.59 747 80.70 -2.2CdnNRs gs CNQ 1.34 ... ... 38.20 27.88 2562 35.47 -.7CP Rwy g CP 2.60f ... ... 196.34 150.91 354 180.27 -1.4CannaeHl n CNNE ... ... ...dd 21.34 16.16 477 18.58 +9.1tCanon CAJ ... ... ... 40.67 31.66 238 31.70 -15.2CantelMed CMD .17e .2 41 130.92 72.82 286 95.72 -7.0CapOne COF 1.60 1.7 20 106.50 76.98 1339 92.66 -6.9CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 5.9 ... 26.79 25.49 30 26.22 +.2CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 23 26.91 +.3CapOne pfF COFpF 1.55 5.8 ... 27.31 25.49 22 26.83 -.7sCapOne pfB COFpP 1.50 5.8 ... 25.60 24.91 28 25.67 +1.4CpOne pf H COFpH ... ... ... 27.19 25.12 24 26.20 -2.7CapOne pfG COFpG ... ... ... 25.55 23.25 63 24.89 -.6CapSenL CSU ... ... ...dd 16.72 9.15 94 11.14 -17.4CapInv n CIC ... ... ... 10.10 9.60 9.86 +1.9CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 6.9 13 10.62 8.17 276 9.22 +6.6Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 20 25.10 -1.0CarboCer CRR ... ... ...dd 12.69 6.05 424 9.64 -5.3CardnlHlth CAH 1.90f 3.8 12 78.89 48.28 3630 50.04 -18.3Care.com CRCM ... ... ...cc 22.95 12.80 209 21.46 +19.0Carlisle CSL 1.48 1.3 19 119.21 92.09 330 110.05 -3.2CarMax KMX ... ... 20 81.67 57.05 2152 76.11 +18.7Carnival CCL 2.00 3.5 13 72.70 56.45 4208 56.89 -14.3CarnUK CUK 1.80f 3.2 ... 72.29 56.76 152 57.13 -13.8CarpTech CRS .72 1.3 42 61.49 36.20 253 54.25 +6.4CarrSrv CSV .30 1.2 17 28.96 23.15 59 24.90 -3.2Cars.cm CARS ... ... ... 32.28 20.94 766 29.65 +2.8Carters CRI 1.80 1.6 17 129.00 83.84 359 109.57 -6.7sCarvana A n CVNA ... ... ... 45.21 12.17 967 44.98 +135.3CastleBr ROX ... ... ...dd 1.93 .98 103 1.22 CastlightH CSLT ... ... ...dd 4.75 3.15 550 4.25 +13.3Catalent CTLT ... ... 73 47.87 33.42 1463 42.36 +3.1CatchMTim CTT .54 4.2 ...dd 13.73 10.81 145 12.99 -1.1Caterpillar CAT 3.44f 2.5 16 173.19 105.11 3347 135.81 -13.8CatoCp CATO 1.32 5.2 25 26.25 10.76 224 25.21 +58.4CedarF FUN 3.56 5.6 17 72.21 59.66 42 63.90 -1.7CedarRlty CDR .20 3.8 13 6.29 3.54 427 5.21 -14.3CedarR pfB CDRpB 1.81 7.6 ... 25.64 22.03 1 23.73 -6.1CedrRT pfC CDRpC 1.63 7.5 ... 25.39 18.82 20 21.80 -12.9CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 463 .87 -54.0Celanese CE 1.84 1.6 13 118.40 91.15 725 112.12 +4.7Celestic g CLS ... ... 10 13.92 9.79 230 12.10 +15.5Cellcom CEL ... ... 6 10.62 5.44 7 5.63 -44.8Cementos CPAC .50e 4.3 ... 14.11 11.02 0 11.51 -7.2Cemex CX .29t ... ... 10.37 5.72 11560 6.97 -7.1Cemig pf CIG .08e 4.2 ... 2.93 1.66 2633 1.90 -7.8Cemig CIG/C .08e 4.3 ... 3.16 1.58 2 1.85 -.1CenovusE CVE .20 ... 8 11.52 6.90 1644 10.38 +13.7sCentene s CNC ... ... 20 126.30 79.06 1412 127.99 +26.9CC MLPInf CEN 1.25 14.0 ...q 11.62 8.12 83 8.92 -10.4CenterPnt CNP 1.11 4.0 20 30.45 24.81 3539 27.75 -2.2CentElBr B EBR/B ... ... ... 9.06 3.43 40 4.22 -37.8CentElecBr EBR ... ... ... 7.86 3.14 865 3.75 -34.2CnEurRusT CEE .56e 2.3 ...q 28.32 21.52 48 23.88 -2.1CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 74 29.27 -1.9CentSecur CET 1.78e .7 ...q 29.00 24.12 22 27.94 +2.0CentrusEn LEU ... ... ...dd 5.14 3.30 1 3.46 -13.7CentCmtys CCS ... ... 16 36.00 21.90 202 31.85 +2.4CntryLink CTL 2.16 11.1 9 24.14 13.16 7046 19.38 +16.2CerdHCM n CDAY ... ... ...dd 42.46 29.68 584 33.93 +11.2Cervecer CCU .35e 1.4 ... 30.35 24.37 97 25.11 -15.1ChannAdv ECOM ... ... ...dd 15.63 8.30 59 14.70 +63.3CharahSol n CHRA ... ... ... 12.00 9.98 55 11.35 -5.4ChRvLab CRL ... ... 22 119.05 94.15 201 114.14 +4.3ChaseCorp CCF .80f .7 36 129.55 83.35 16 120.30 -.2ChathLTr CLDT 1.32 6.1 30 23.91 17.90 235 21.58 -5.2CheetahM CMCM ... ... ... 18.18 7.54 492 10.00 -17.2Chegg CHGG ... ... ...dd 29.76 11.93 1121 28.37 +73.8Chemed CHE 1.12 .3 48 335.99 186.09 309 322.26 +32.6Chemours n CC .68 1.5 11 58.08 37.64 1162 44.15 -11.8CheniereEn LNG .56p ... ...dd 69.50 40.36 2944 64.82 +20.4ChenEnLP CQP 2.20 6.2 ...dd 37.31 26.41 82 35.75 +20.6ChenEnHld CQH 2.04f 6.5 31 33.59 24.03 194 31.26 +12.9CherHMtg CHMI 1.96 10.7 4 19.43 16.01 120 18.25 +1.4ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 4 25.53 -1.0ChesEng CHK ... ... 9 5.44 2.53 22343 5.27 +33.1ChesEn pfD CHKpD 4.50 7.9 ... 57.94 45.99 1 56.75 +14.2ChesGranW CHKR .32e 19.4 1 2.50 1.20 32 1.63 -12.2ChespkLdg CHSP 1.60 4.9 33 32.84 24.08 217 32.45 +19.8ChespkUtil CPK 1.48f 1.7 24 86.35 66.35 47 85.25 +8.5Chevron CVX 4.48 3.6 55 133.88 102.55 4973 123.98 -1.0ChiRivet CVR .84 2.6 ... 36.80 26.50 0 32.16 +1.1Chicos CHS .34 4.0 11 10.90 6.96 2433 8.48 -3.9Chimera rs CIM 2.00 10.6 8 19.77 15.77 942 18.80 +1.7Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 3 25.95 +.5Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 43 26.03 +.9ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 16 7.40 -20.2ChinaEAir CEA ... ... ... 45.33 24.44 37 31.21 -13.6ChinaFd CHN .55e 2.7 ...q 24.76 18.45 27 20.20 -6.7ChinaGreen CGA .10e 8.7 2 2.11 1.14 68 1.15 -7.3tChinaLife s LFC .14e 1.1 ... 17.85 12.53 643 12.37 -20.8ChinaMble CHL 3.50e 7.9 ... 56.93 43.63 533 44.25 -12.4ChiNBorun BORN ... ... 2 1.57 1.10 19 1.25 -.5ChOnlEd n COE ... ... ... 19.82 9.25 1 10.21 -18.3ChinaPet SNP 3.73e 4.3 ... 105.61 69.60 151 86.49 +17.9ChinaPhH CPHI ... ... ...dd 1.45 .15 54 .22 +25.0 ChinRap n XRF ... ... ... 12.86 2.01 61 2.19 -61.7ChinaSoAir ZNH .64e 1.8 ... 70.52 34.27 77 36.55 -29.5ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 32 46.19 -2.7ChinaUni CHU ... ... ... 16.55 11.87 399 12.16 -10.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.4 7 27.98 16.16 189 21.25 -11.5ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 470 448.02 +55.0ChoiceHtls CHH .86 1.1 37 85.35 59.60 399 75.75 -2.4ChrisBnk CBK ... ... ...dd 1.55 .75 64 .93 -26.8ChubbLtd CB 2.86e 2.2 16 157.50 123.96 1642 128.25 -12.2ChungTel CHT 1.29e 3.5 ... 39.33 33.10 71 36.37 +2.6sChurchDwt s CHD .87f 1.6 ... 54.00 43.21 2705 54.31 +8.3CienaCorp CIEN ... ... 6 27.73 19.40 990 26.97 +28.9Cigna CI .04 ... 17 227.13 163.02 1227 171.98 -15.3Cimarex XEC .64 .6 21 130.16 82.45 1041 98.58 -19.2CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 1 49.85 -2.2CinciBell rs CBB ... ... 74 22.20 11.65 401 17.10 -18.0Cinemark CNK 1.28f 3.5 16 44.00 32.03 1344 37.06 +6.4CinerRes CINR 2.27 8.4 14 29.36 22.61 5 26.93 +7.2Circor CIR .15 .4 23 61.23 35.16 348 38.48 -21.0Cision CISN ... ... 40 17.07 10.60 929 15.37 +29.5CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.81 1 22.81 -13.8CitCHF Dl n UCHF ... ... ... 32.08 22.57 23.05 -13.1Citi GBP n DGBP ... ... ... 26.12 18.65 25.45 +19.4CitEUR Dl n UEUR ... ... ... 31.62 21.82 1 22.72 -17.6Citi EUR n DEUR ... ... ... 27.48 18.78 4 26.13 +13.9Citi AUD n DAUD ... ... ... 27.22 18.62 1 26.49 +32.5CitAUD Dl n UAUD ... ... ... 32.65 21.25 1 22.25 -16.7Citi JPY n DJPY ... ... ... 23.21 18.17 2 23.05 +1.1CitJPY Dl n UJPY ... ... ... 39.22 25.81 2 26.09 -10.7Citi 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 82 27.02 -1.7CgpVelLCrd UWT ... ... ... 45.10 11.11 2945 41.12 +67.8CgpVelICrd DWT ... ... ... 38.60 5.81 14269 6.38 -54.6Citigroup C 1.28 1.9 12 80.70 64.38 12328 66.56 -10.5Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 54 25.57 +.4Citigp pfJ CpJ 1.78 6.3 ... 29.93 27.59 67 28.10 -2.6Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 97 27.74 -2.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 41 26.42 -1.9Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 78 26.09 -1.8CitizFincl CFG .52 1.3 12 48.23 31.51 4066 39.18 -6.7CitizInc CIA ... ... ...cc 8.87 6.67 47 7.92 +7.8CityOffce g CIO .94 ... 11 13.93 10.03 541 13.10 +.7CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 6 24.80 -1.5Civeo CVEO ... ... ...dd 4.57 1.57 682 4.04 +48.0CivitasSolu CIVI ... ... 32 19.90 11.15 66 16.90 -1.2ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 15.89 -4.6CleanHarb CLH ... ... ...cc 58.28 44.75 391 56.50 +4.2ClearChan CCO ... ... ...dd 5.75 3.60 32 4.45 -3.3ClrBrEnTR CTR 1.35e 12.0 ...q 13.18 9.50 30 11.24 -3.3ClrLgCap n LRGE ... ... ... 32.49 26.78 1 31.49 +7.1ClrbrgMLP CBA .80m 10.6 ...q 9.58 6.53 132 7.58 -8.5ClearEnFd CEM 1.76f 12.5 ...q 17.36 12.10 140 14.08 -7.8ClrbEOpFd EMO 1.47e 13.4 ...q 13.36 9.56 26 11.01 -6.7ClearwPpr CLW ... ... 13 50.60 22.48 166 24.50 -46.0ClevCliffs CLF ... ... 7 9.15 5.60 6955 8.41 +16.6ClipRlty n CLPR .38 ... ...dd 12.61 7.62 58 8.86 -11.3Clorox CLX 3.84 2.8 22 150.40 113.57 1287 134.99 -9.2CloudPeak CLD ... ... ...dd 5.70 2.76 227 3.59 -19.3Cloudera n CLDR ... ... ... 22.43 12.57 1257 14.05 -15.0CloughGA GLV 1.44 11.3 ...q 14.39 12.25 10 12.69 -4.9CloughGEq GLQ 1.38 9.6 ...q 14.95 12.33 103 14.31 +7.0ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 99 11.01 +1.2CCFemsa KOF 1.75e 2.9 ... 91.85 54.53 204 59.67 -14.3CocaCola KO 1.56 3.5 76 48.62 41.45 11617 44.66 -2.7CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1315 40.70 +2.1Coeur CDE ... ... ...cc 9.87 6.71 2609 8.08 +7.7Cohen n COHN .80 7.2 ...dd 12.00 7.50 11.16 +39.2CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 86 13.07 -1.8CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 40 9.58 -3.0Cohen&Str CNS 1.32f 3.2 20 47.83 36.29 136 41.77 -11.7CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 150 22.83 -4.9C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 44 25.38 -2.6C&SIncEgy MIE 1.32 13.0 ...q 11.40 8.86 55 10.14 -1.1CohStQIR RQI .96 7.9 ...q 13.19 10.55 348 12.19 -3.6CohStRE RNP 1.48 7.6 ...q 21.98 17.91 94 19.52 -8.2CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 13 27.13 -3.9CohenStTR RFI .96 7.6 ...q 12.87 11.50 83 12.69 -.6Colfax CFX ... ... 23 43.29 28.80 472 30.52 -23.0ColgPalm CL 1.68 2.5 23 77.91 61.28 3664 65.96 -12.6ColonCap CLNS ... ... ... 14.74 5.28 2097 6.42 -43.7ColCap pfB CLNSpB 2.06 8.0 ... 25.76 22.26 6 25.65 +.9ColCap pfE CLNSpE 2.19 8.4 ... 27.52 23.86 8 26.18 -1.5ColCap pfG CLNSpG 1.88 7.6 ... 26.75 22.49 6 24.73 -1.7ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 37 23.10 -5.9ColCap pfI CLNSpI 1.79 7.7 ... 25.94 21.81 24 23.15 -8.1ColCap pfH CLNSpH 1.78 7.6 ... 26.00 21.61 11 23.27 -7.0ColNthSC 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 28.28 -7.5Col SusUS n ESGS ... ... ... 32.51 28.62 0 29.50 -.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 3 17.40 -5.6ColEmxChi XCEM ... ... ...q 30.22 24.42 0 24.96 -9.8ColQualDv HILO .32e 2.3 ...q 17.10 13.72 2 13.98 -12.0Col EMCns ECON .10e .4 ...q 29.87 23.71 96 24.46 -13.0Col IndiaC INCO .03e .1 ...q 51.06 41.41 10 45.95 -7.4tCol IndiaInf INXX .10e .8 ...q 16.79 12.15 11 12.35 -22.2Col IndSC SCIN .17e 1.0 ...q 25.98 16.26 1 16.67 -28.9ColumbPT CXP .80 3.5 14 23.31 19.55 822 23.10 +.7ColSelTec STK .92a 4.3 ...q 24.58 20.09 46 21.59 -3.0Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 56.01 -10.9Comerica CMA 1.36f 1.5 18 102.66 64.04 1266 90.33 +4.1Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 87 47.15 +8.0ComndSec MOC ... ... ...dd 3.55 1.50 76 1.55 -49.5CmclMtls CMC .48 2.2 44 26.72 17.05 1173 21.63 +1.5CmtyBkSy CBU 1.36 2.2 17 62.39 48.89 238 60.93 +13.4CmtyHlt CYH ... ... ...dd 10.09 2.81 2087 3.16 -25.8CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 69 29.81 +6.1CBD-Pao CBD .08e .4 ... 25.90 18.36 502 20.10 -14.7CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 120 17.40 +2.7ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 13 22.85 -7.3CompssMn CMP 2.88 4.4 23 76.65 56.50 256 65.65 -9.1Compx CIX .20 1.6 12 16.50 11.95 5 12.45 -6.4ComstkM rs LODE ... ... ... 1.34 .21 312 .25 -35.6ComstkRs rs CRK ... ... ...dd 11.70 4.01 532 10.37 +22.6ConAgra CAG .85 2.4 17 39.43 32.16 7501 35.92 -4.6ConchoRes CXO ... ... 21 163.11 106.73 1051 137.43 -8.5ConcdMed CCM ... ... ...dd 4.29 2.46 4.20 +26.1CondHos rs CDOR .78e 7.4 17 11.19 8.13 10 10.61 +6.6Conduent n CNDT ... ... ... 21.06 14.95 3699 18.37 +13.7ConocoPhil COP 1.14f 1.7 55 71.71 42.27 5646 68.93 +25.6ConEd ED 2.86 3.6 16 89.70 71.12 1732 78.99 -7.0CnsTom CTO .24 .4 9 67.97 51.02 10 62.77 -1.1ConstellA STZ 2.96f 1.4 17 236.62 191.06 1530 215.74 -5.6ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 1 215.41 -5.3Constellm CSTM ... ... ... 14.10 6.70 2342 10.90 -2.2CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 101.26 -2.6ContainStr TCS ... ... 18 8.93 3.53 191 8.60 +81.4Contango MCF ... ... ...dd 6.89 2.22 170 5.65 +20.0ContlBldg CBPX ... ... 22 32.75 21.00 133 31.95 +13.5ContMatls CUO ... ... ...dd 24.60 16.00 2 16.40 -13.7ContlRescs CLR ... ... ...cc 69.91 29.08 1114 61.90 +16.9Cnvrgys CVG .44f 1.7 17 26.72 21.13 6312 25.59 +8.9CooperCo COO .06 ... 91 260.26 216.47 278 239.12 +9.7CooperTire CTB .42 1.5 20 40.78 22.58 994 27.95 -20.9CooperStd CPS ... ... 14 142.08 95.33 128 133.03 +8.6CopaHold CPA 3.48f 3.6 11 141.34 91.75 521 96.99 -27.7Copel ELP .26e 4.6 ... 9.69 5.33 278 5.69 -25.4CoreLabs CLB 2.20 1.9 63 130.34 86.55 473 113.84 +3.9CoreMold CMT .05 ... ... 24.50 13.53 10 14.00 -35.5CorePtLd n CPLG ... ... ... 28.30 25.04 166 26.25 -5.9Corecivic CXW 1.72 7.1 14 29.23 18.61 1581 24.08 +7.0CoreLogic CLGX ... ... 23 55.79 42.00 202 52.56 +13.7CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 6 25.34 -1.6CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 24 38.06 -.4CoreSite COR 4.12f 3.6 42 120.85 89.76 262 113.55 -.3Corindus n CVRS ... ... ...dd 2.25 .66 5255 1.06 +5.0CorMedix CRMD ... ... ...dd .78 .17 364 .24 -51.6CrnstTotR CRF 3.35 24.3 ...q 16.72 13.62 166 13.77 -9.9CrnrstnStr CLM 3.40 24.8 ...q 16.59 13.10 682 13.70 -11.4Corning GLW .72 2.6 ...dd 35.10 26.11 4486 27.96 -12.6CpBT JCP JBN 1.75 14.9 ... 16.50 9.92 13 11.71 -6.8CorpCapT n CCT 1.61 10.0 ... 19.00 14.43 269 16.02 +.3CorpOffP OFC 1.10 3.7 15 35.66 24.55 766 29.57 +1.3Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 31.20 -4.7CortsJCP97 KTP 1.91 14.5 ... 18.00 11.06 8 13.20 -7.5CortsJCP JBR 1.75 14.6 ... 16.49 9.82 1 11.96 -4.2CortsPE KTH 2.00 5.8 ... 35.00 30.26 0 34.23 +5.8Cosan Ltd CZZ .26e 3.5 ... 11.89 6.26 856 7.50 -22.7sCostamre CMRE .40 4.8 ... 8.15 5.45 428 8.28 +43.5Costam pfB CMREpB 1.91 7.7 ... 27.43 22.95 5 24.75 -1.1Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 3 25.47 +.1Costam pfD CMREpD 2.19 8.2 ... 26.89 24.44 12 26.62 +3.1Cotiviti n COTV ... ... ... 45.97 30.84 591 44.39 +37.8Cott Cp COT .24 1.4 ...cc 17.78 13.70 392 16.71 +.3Coty COTY .50 3.5 ... 21.68 12.92 2948 14.17 -28.8Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 3041 9.70 +4.9CovantaH CVA 1.00 5.9 ...dd 17.30 13.08 740 17.05 +.9CovrAll n COVR ... ... ... Crane CR 1.40 1.7 27 102.65 71.23 302 80.45 -9.8CrwfdA CRD/A .28 3.2 62 9.95 6.78 12 8.67 +2.0CrwfdB CRD/B .20 2.3 63 12.40 7.54 28 8.76 -8.9Credicp BAP 8.57e 3.8 ... 239.54 179.66 263 227.13 +9.5CS EnEur50 FIEU ... ... ...q 153.69 109.31 123.15 -10.3CS FILgCG FLGE ... ... ...q 268.92 174.54 3 257.98 +13.1CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 136 3.14 -5.1CS InvBr n DBRT ... ... ... 85.47 23.31 82 25.08 -50.0CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 286.94 +60.8CS MthlMtg REML ... ... ... 33.31 22.00 9 28.33 -7.4CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 26.61 1 43.52 +23.6CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.35 +1.3CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 8.1 ... 19.98 14.37 1693 15.00 -16.0CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 178 2.62 -7.7CrescPtE g CPG .12 1.7 40 9.25 6.40 1586 7.25 -4.9CrestEq rs CEQP 2.40 7.5 ...dd 35.65 22.15 183 32.00 +24.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.3 39 29.80 15.50 19 17.04 -28.3CrosTim CRT 1.02e 7.1 14 15.72 12.99 12 14.42 -1.8CrwnCstle CCI 4.20 3.8 ...cc 114.97 93.14 2311 111.00 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 1 1099.24 -2.9CrownHold CCK ... ... 18 62.27 42.63 1014 44.96 -20.1sCryolife CRY .12 .4 71 29.55 16.80 153 29.70 +55.1CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3sCubeSmart CUBE 1.20 3.6 30 32.84 22.83 1166 32.93 +13.9Cubic CUB .27 .4 ...dd 72.43 39.58 157 67.75 +14.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, July 6, 2018

PAGE 45

CullenFr CFR 2.68f 2.5 20 121.66 81.09 202 108.47 +14.6CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 3 25.22 +.4Culp Inc CULP .36 1.4 16 34.05 24.20 28 26.20 -21.8tCummins CMI 4.32 3.3 37 194.18 130.84 1623 131.46 -25.6CurEuro 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 91.18 428 119.69 -1.8Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.37 -7.9CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 29 11.87 -.6CushngRen SZC 1.64 9.1 ...q 21.30 15.35 32 18.07 -11.0CushRoy rs SRF .48 5.2 ...q 10.10 7.81 10 9.24 -1.3CustomBcp CUBI ... ... 10 33.85 24.75 116 29.24 +12.5CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 4 25.15 -2.2CustBc p C CUBIpC .57p ... ... 27.32 26.05 0 26.32 -.9CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.15 -1.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 3 26.49 -.2CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.77 -1.7CynergT n CTEK ... ... ... 5.45 2.70 26 4.00 -1.2CypressEn CELP .84 11.7 13 8.50 5.50 10 7.15 +19.2D -DCP Mid DCP 3.12 7.8 56 42.79 29.95 273 39.91 +9.9DCT IndlTr DCT 1.44 2.1 32 67.26 52.06 265 67.06 +14.1DDR Corp rs DDR ... ... 9 35.90 12.50 1904 14.67 DDR pfJ DDRpJ 1.63 6.7 ... 25.55 21.38 5 24.37 -3.0DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 7 23.46 -8.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 17 25.23 -4.1DGSE DGSE ... ... ...dd 1.72 .70 23 .73 -21.6DHI Grp DHX ... ... 7 3.25 1.25 254 2.40 +26.3DHT Hldgs DHT .20e 4.2 37 4.99 3.27 741 4.81 +34.0DNP Selct DNP .78 7.2 ...q 11.57 9.71 289 10.90 +.9DR Horton DHI .50 1.2 16 53.32 34.06 3081 41.33 -19.1Drdgold DRD .03e 1.2 ... 4.11 2.23 45 2.58 -20.9sDSW Inc DSW 1.00 3.6 28 27.21 15.14 2379 27.44 +28.2DTE DTE 3.53 3.3 19 116.74 94.25 1191 106.33 -2.9DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 8 25.04 -.2DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 13 25.26 -.8DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 30 24.85 -3.3DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 14 26.36 -1.5DTE En un DTV ... ... ... 58.42 48.68 3 51.90 -3.8DTF TxF DTF .84 6.3 ...q 14.81 13.03 6 13.33 -5.2DXC Tch n DXC .76f .9 ... 93.28 65.42 2459 83.20 +1.4DanaInc DAN .24 1.2 16 35.27 19.47 1427 20.42 -36.2Danaher DHR .64 .6 25 104.82 78.97 2481 98.86 +6.5Danaos DAC ... ... 3 3.20 1.05 322 2.40 +65.5DaqoNEn DQ ... ... 4 72.50 19.60 1333 38.69 -34.9Darden DRI 3.00f 2.7 23 110.55 76.27 1938 110.19 +14.8DarlingIng DAR ... ... 26 20.36 15.50 958 19.88 +9.7DaVita Inc DVA ... ... 17 80.71 52.51 1648 69.27 -4.1Daxor DXR .15 2.3 ... 21.66 3.40 6 6.64 +45.2DeanFoods DF .36 3.3 14 17.33 8.14 956 10.80 -6.6DeckrsOut DECK ... ... ...cc 122.98 61.37 489 114.76 +43.0Deere DE 2.76f 2.0 28 175.26 112.87 3005 139.70 -10.7DE EnhGlb DEX .90 8.1 ...q 12.70 10.71 76 11.18 -7.8DelaCO VCF .72 4.9 ...q 16.50 14.00 2 14.55 -6.3sDelaDvInc DDF .62 5.2 ...q 11.75 10.18 118 11.92 +11.1DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.49 -5.8DelaMN2 VMM .63 5.1 ...q 15.05 12.35 10 12.44 -7.6DelekLogis DKL 3.00f 10.9 13 35.54 26.50 22 27.45 -13.4Delek DK 1.00f 2.0 35 61.57 20.65 1758 48.92 +40.0DellTch n DVMT ... ... ...dd 95.18 60.98 3587 93.85 +15.5DelphiTc n DLPH .68 1.6 25 60.39 43.03 1021 43.70 -16.7DeltaAir DAL 1.22 2.5 10 60.50 44.59 6330 49.26 -12.0DeltaAprl DLA ... ... ...cc 22.88 16.90 15 18.70 -7.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 54.15 -.2Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 54.30 +.4Dlt SP600 n DMRS ... ... ... 59.02 47.73 0 57.60 +6.1DltshInt n DMRI ... ... ... 56.65 49.79 3 50.93 -3.9Deluxe DLX 1.20 1.8 13 78.87 65.17 259 66.62 -13.3DenburyR DNR ... ... ...dd 5.20 .92 7860 4.78 +116.3DenisnM g DNN ... ... ...dd .64 .38 415 .51 -6.9tDespg.cm n DESP ... ... ... 36.56 20.27 260 20.55 -25.2DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 5825 11.13 -41.5DBDogs22 DOD ... ... ... 30.43 18.95 2 22.54 -11.7DBWMTR WMW ... ... ... 32.46 26.75 31.36 +4.5DB 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 25.22 -.9DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 80 25.40 -2.8DBCmdyS DDP ... ... ...q 57.02 38.00 47.79 +7.4DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.81 -26.1DBCmdDS 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 +6.3tDB AgriDL DAG ... ... ...q 3.81 2.25 9 2.33 -18.6DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 27 14.29 +5.0DBGoldDL DGP ... ... ...q 29.42 21.65 21 22.78 -8.8DBGoldDS DZZ ... ... ...q 6.29 4.88 23 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 34 8.76 -1.0Deut Muni KTF .84 7.6 ...q 13.64 10.93 11.02 -7.4Deut StInc KST .66a 5.3 ...q 12.66 12.11 4 12.36 -.6Deut StMu KSM .84 7.7 ...q 12.80 10.67 10.88 -7.6DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.74 5 22.90 -5.0DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 471 31.45 -1.0DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.18 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.02 -5.0Deu HYBd n HYLB ... ... ... 51.56 48.68 153 49.09 -2.7Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.24 +.8DbXR1KECo DEUS ... ... ...q 33.87 28.87 17 32.18 +.3DeutEmCo DEMG ... ... ... 30.95 24.97 2 25.31 -12.2DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 59 40.87 -7.3DbXDvxEU DEEF ... ... ...q 31.76 26.99 18 28.69 -4.4tDeut 300Ch ASHX .74p ... ...q 24.14 18.45 0 18.00 -18.5DbxItalyHE 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 25.04 -6.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 23 23.62 -4.4DbxNikk400 JPN ... ... ...q 31.67 25.97 20 27.87 -4.9Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 3 26.40 -2.8DBX 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 23.56 -3.5DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 22.73 -1.3tDBXChiSC ASHS ... ... ...q 37.50 27.64 23 27.25 -21.8DBXHrvChi CN .30e .9 ...q 42.41 31.24 13 33.80 -9.5DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1tDBXSKorH DBKO .03p ... ...q 32.94 28.22 6 28.10 -10.5DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.92 10 27.16 -2.3DBXAsiaPH DBAP .74e 2.7 ...q 31.53 26.30 0 27.84 -2.0DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 381 28.33 -.3DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.57 -1.0tDBXHvChiA ASHR ... ... ...q 34.89 25.33 1478 25.16 -18.9DevonE DVN .32f .7 28 45.20 28.80 5293 43.99 +6.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 304 145.53 -.3DiamOffsh DO .50 2.6 32 21.92 10.09 1116 19.59 +5.4DiamRk DRH .50 4.0 17 12.99 9.87 1572 12.42 +10.0DianaShip DSX ... ... ...dd 5.16 3.07 202 4.90 +20.4sDianaS pfB DSXpB 2.22 8.8 ... 25.22 21.50 8 25.25 +1.8DianaSh20 DSXN 2.13 8.2 ... 26.18 22.76 2 25.80 +.5DicksSptg DKS .90 2.6 12 40.77 23.88 1621 34.83 +21.2Diebold DBD .40 3.1 14 28.50 11.43 971 12.70 -22.3DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 55 127.23 96.56 1500 114.60 +.6DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 19 25.39 -.4DigtlR pfH DLRpH 1.84 7.0 ... 27.94 25.84 22 26.13 -2.0DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 78 24.60 -2.0DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 17 26.26 -4.5Dillards DDS .40 .4 11 98.75 49.91 322 91.25 +52.0Dillard38 DDT 1.88 7.2 ... 26.35 25.13 2 26.15 +1.1DineEquity DIN 2.52m 3.4 5 82.62 36.71 314 74.65 +47.2DiploPhm DPLO ... ... 77 28.74 14.23 697 26.15 +30.3Dir SilMBl n SHNY ... ... ... 12.28 6.92 11 7.34 -22.9DirBrCm n COM ... ... ... 26.10 23.23 14 24.80 +1.0DirChInt n CWEB ... ... ... 69.08 41.71 97 47.21 -7.6Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 1 22.77 -13.3DirxAero n DFEN ... ... ... 58.00 27.24 45 45.03 +1.2DrxTrnBl n TPOR ... ... ... 43.11 23.47 4 30.36 -12.0tDxEmMkt n EMBU ... ... ... 26.61 20.45 0 19.42 -24.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 5 26.91 -2.3DirxInds n DUSL ... ... ... 44.53 25.95 9 29.59 -19.5DirxMex n MEXX ... ... ... 33.36 13.05 990 19.40 -5.8DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 23.99 -21.7DxRsaBr rs RUSS ... ... ...q 38.50 14.43 82 18.31 -20.4DxSOXBr rs SOXS ... ... ...q 33.69 8.83 2647 10.91 -33.9DxGBull rs NUGT ... ... ...q 44.03 21.25 4991 25.88 -18.4DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 7405 14.37 -19.1DirSPX Br SPDN ... ... ... 34.16 28.53 2 29.56 -3.4DxGlMBr rs JDST ... ... ...q 79.16 40.90 955 47.91 -6.6DirSPBear s SPXS ... ... ...q 42.02 24.22 3638 25.95 -13.4Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.90 +2.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 1 36.99 +2.8sDxChiABear CHAD ... ... ...q 36.85 27.67 39 37.14 +19.3DrxNGBear rs GASX ... ... ...q 47.19 16.36 11 17.47 -25.6DxSPOGBr rs DRIP ... ... ...q 28.73 5.56 5006 6.07 -48.8DrxRBkBull DPST ... ... ...q 95.94 43.51 10 77.32 +6.3DirDGlBr rs DUST ... ... ...q 35.88 19.01 4871 22.90 -3.4DxSPXBll s SPUU ... ... ...q 57.21 40.57 5 51.37 +3.6DxEuFnBl EUFL ... ... ... 65.95 34.09 1 36.21 -23.8DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 1 58.15 +13.6Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 2 19.16 +2.0DrNsd100 rs QQQE ... ... ...q 47.40 39.20 158 45.51 +5.4DrxDlySCB LLSC .10p ... ...q 41.35 31.20 0 40.70 +14.6Dir 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 33.07 346 43.80 -13.2DiEurBll3x EURL .14e .4 ...q 47.12 30.11 24 33.49 -12.0DrxEMBll rs EDC ... ... ...q 168.70 82.39 116 87.59 -30.3Dir MLPHi ZMLP 1.60m 10.8 ...q 17.94 13.61 114 14.81 -7.4DxLatBll s LBJ ... ... ...q 49.13 17.74 12 20.69 -35.9DirTotBBr SAGG ... ... ...q 32.31 30.87 31.89 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 2032 18.16 -54.9DxBiotBll rs LABU ... ... ...q 116.54 55.10 697 101.90 +30.9DxIndiBll rs INDL ... ... ...q 120.64 67.97 30 71.35 -30.1DxNGBll rs GASL ... ... ...q 31.99 14.60 104 23.75 -6.5DrDevMBr DPK ... ... ...q 16.35 10.08 2 12.95 +5.1DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1319 39.37 +29.7 tDxREBear DRV ... ... ...q 15.62 9.39 43 9.26 -11.6Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 20.38 +2.3DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 10 62.90 -18.5DxEnBear 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 37.00 17 36.91 -40.8DxSCBear rs TZA ... ... ...q 18.57 8.36 8441 8.75 -28.7DxFnBr rs FAZ ... ... ...q 17.36 9.71 1070 10.98 -6.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 20 57.58 -37.6Dx30TBear TMV ... ... ...q 22.45 17.07 894 18.68 +6.0DxFnBull s FAS ... ... ...q 82.80 47.17 1000 63.60 -7.0DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 10 41.64 +.3DxMCBr rs MIDZ ... ... ...q 19.74 10.84 6 11.32 -15.9DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 tDrx300Chin CHAU ... ... ...q 37.53 19.41 190 19.17 -35.5DxHcrBll s CURE ... ... ...q 63.45 38.85 80 47.59 +2.1DxTcBull s TECL ... ... ...q 150.96 69.95 136 137.67 +22.7DxRetlBll s RETL ... ... ...q 48.79 21.33 18 43.75 +21.4DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 718 146.96 +6.6Dir30TrBul s TMF ... ... ...q 23.46 16.93 276 19.80 -10.4Dir10TrBear TYO ... ... ...q 16.00 13.12 3 14.86 +5.7Dx10yTBull TYD ... ... ...q 47.36 38.20 2 40.69 -7.3DxMCBull s MIDU ... ... ...q 53.91 33.43 10 49.97 +7.6DrxREBull s DRN ... ... ...q 24.73 14.68 120 22.70 -.6DirxChiBull YINN .38e 1.6 ...q 53.89 21.22 1271 23.68 -30.4DirxDMBull DZK ... ... ...q 100.54 64.37 3 72.17 -12.5DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2531 87.84 +25.0DrxSPBull s SPXL ... ... ...q 54.49 33.50 2865 45.26 +2.1DirxEnBull ERX ... ... ...q 44.29 21.37 2196 36.94 +5.8Discover DFS 1.40 2.0 13 81.93 57.50 1164 70.58 -8.2Disney DIS 1.68 1.6 15 113.18 96.20 6176 105.34 -2.0Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 21 12.31 -8.3DrReddy RDY .29e .9 ... 42.97 28.13 468 32.92 -12.4DocuSec rs DSS ... ... ...dd 3.16 .56 24 1.29 -28.3DolbyLab DLB .64 1.0 64 74.29 48.00 308 61.44 -.9DollarGen DG 1.16f 1.2 16 105.82 68.69 1573 98.12 +5.5DomMidst DM 1.34f 9.9 10 34.85 12.55 237 13.50 -55.7DomEngy D 3.34 4.8 14 85.30 61.53 3497 69.74 -14.0DomRes un DCUD ... ... ... 53.58 42.50 12 46.81 -9.4DomRs76 n DRUA ... ... ... 25.94 23.04 46 24.93 -2.5Dominos DPZ 2.20f .8 47 293.81 166.74 535 277.74 +47.0Domtar g UFS 1.74 3.7 17 52.58 36.42 865 47.66 -3.8Donaldson DCI .76f 1.7 24 52.20 42.59 202 44.92 -8.2DonlleyRR rs RRD .56 9.1 7 12.92 5.49 849 6.15 -33.9DonnlyFn n DFIN ... ... ... 23.73 15.22 141 17.76 -8.9DorianLPG LPG ... ... ...dd 8.79 6.20 124 7.66 -6.8DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 269 20.27 +.4DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 100 20.94 -5.6sDougDyn PLOW 1.06f 2.2 35 48.90 30.23 50 48.85 +29.2DEmmett DEI 1.00 2.5 26 41.59 34.72 901 40.49 -1.4Dover DOV 1.88 2.6 19 109.06 71.71 1215 72.99 -27.7DoverDG DDE ... ... ...dd 2.40 .92 150 1.96 +92.2DoverMot DVD .08f 3.7 10 2.35 1.80 10 2.15 +10.3DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 5897 66.07 -7.2DrPepSnap DPS 2.32 1.9 28 126.65 83.23 5836 123.81 +27.6Dry Gl24 n DCF .22f 2.4 ... 10.05 9.08 27 9.17 -2.4DryHYSt DHF .35 11.1 ...q 3.57 3.09 158 3.14 -6.0DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 95 12.52 -3.7DryfMu DMF .54 6.7 ...q 10.00 7.93 47 8.05 -9.4DryStrt LEO .52 6.7 ...q 9.18 7.53 130 7.69 -11.0DrySM DSM .50 6.6 ...q 8.85 7.42 123 7.53 -11.9Dril-Quip DRQ ... ... ...dd 56.55 35.85 462 51.75 +8.5DriveShack DS .48 6.1 21 8.06 2.41 303 7.84 +41.8DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 1 25.43 -1.1DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 0 25.47 +1.4DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.18 -1.1DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 1 86.99 -5.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 2 103.25 -4.7Ducomun DCO ... ... 19 35.89 25.06 21 33.85 +19.0Df&PGblUt DPG 1.40 9.7 ...q 17.17 13.50 123 14.44 -7.0DufPUC DUC .60 6.9 ...q 9.33 8.40 12 8.64 -2.4DukeEngy DUK 3.56 4.4 18 91.78 71.96 3961 80.61 -4.2DukeEn 73 DUKH 1.28 4.9 ... 26.60 23.71 37 26.04 +2.7DukeRlty DRE .80 2.7 23 30.14 24.30 2378 29.21 +7.4DunBrad DNB 2.09 1.7 18 134.25 105.05 206 126.07 +6.5Dycom DY ... ... 23 123.99 73.95 303 97.40 -12.6Dynagas DLNG 1.00 12.0 ... 15.85 7.51 115 8.33 -23.3Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.09 14 26.23 +.8Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 226 6.44 -8.1Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 4 25.49 Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 7 24.44 -1.3E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 5 20.50 -1.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 0 23.04 -4.3E-TrAlerInf MLPI 1.88e 8.2 ...q 27.18 20.31 212 22.86 -5.5ETBbgCmd DJCI ... ... ...q 17.00 14.60 1 15.66 -2.3ETrAlerian AMU 1.45e 8.8 ...q 19.18 14.59 28 16.48 -4.8E-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 22.2 ...q 20.09 13.13 98 15.83 -3.8E-TrcCmci UCI ... ... ...q 16.37 12.85 6 15.24 -1.0E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 31.55 -4.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.3 5 2.55 1.45 19 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 15.19 564 16.29 -27.0EMCOR EME .32 .4 23 85.08 62.15 120 77.07 -5.7EMX Roy g EMX ... ... ... 1.34 .67 28 1.01 +21.5ENI E 1.29e 3.4 ...dd 40.15 29.44 88 37.80 +13.9EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2476 123.22 +14.2EP Energy EPE ... ... ...dd 3.90 1.27 817 2.86 +21.2EPAM Sys EPAM ... ... 71 131.75 77.96 783 123.81 +15.2EPR Prop EPR 3.84 5.8 17 74.15 51.87 436 66.10 +1.0EPR pfC EPRpC 1.44 5.3 ... 29.49 23.38 1 27.00 +.3EPR pfE EPRpE 2.25 6.5 ... 37.19 33.48 1 34.61 -6.1EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 14 23.50 -6.1EQT Corp EQT .12 .2 ...dd 67.84 43.70 1968 54.97 -3.4EQT GP n EQGP 1.03e 4.3 12 30.74 21.05 64 23.75 -11.7EQT Mid EQM 4.26f 8.2 10 78.75 49.95 301 51.81 -29.1ETF SITRis RISE ... ... ...q 25.18 22.59 1 24.63 +3.7ETF JrSil SILJ ... ... ...q 13.81 9.79 17 11.08 -2.4ETF Cyber HACK ... ... ...q 39.67 28.38 303 37.27 +17.8ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.65 109 39.27 +12.6ETF M AlH MJ ... ... ... 39.72 26.02 107 29.55 +1.0ETF M Vid GAMR ... ... ... 55.00 39.99 34 48.49 +1.2ETF Drone IFLY ... ... ... 38.00 33.54 4 35.07 -6.2ETF AIPw n AIEQ ... ... ... 28.94 24.03 48 28.21 +9.0ETF 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 6 34.79 +10.0ETF Clim ETHO ... ... ...q 37.25 30.23 2 35.60 +4.7ETFAlpAlt ALFA ... ... ...q 49.46 39.73 8 47.87 +11.8ChngFnDvr CHGX ... ... ... 20.37 18.02 0 19.23 +2.7ETF EmM n EEMD ... ... ... 28.41 23.30 1 23.53 -10.0ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.70 +2.1ETF AptF n FTVA ... ... ... 30.36 24.74 14 28.12 +3.6ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.37 -2.0NtDUSEq ef MXDU ... ... ... 28.54 25.93 6 28.17 -.7NtRkBsInt 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 5 16.19 +1.8ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.48 -2.5ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 7 35.01 +6.7GlGoGld n GOAU ... ... ... 14.13 11.39 9 12.98 -.2ETF OCIO n OCIO ... ... ... 27.81 25.44 26.44 -1.2ETF Seren ICAN ... ... ... 28.96 25.35 0 28.30 +4.3PremisCap TCTL ... ... ... 31.57 27.65 2 30.04 +.2AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.21 4 34.07 +12.4EtfAlphacln ALFI ... ... ...q 26.95 22.90 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 32 29.28 -10.1ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 4 32.40 -3.0EtfInfcMLP AMZA 2.08 28.5 ...q 10.33 6.55 820 7.31 -15.1ETF BioPr n BBP ... ... ... 46.22 37.33 1 44.82 +10.5ETF ClinT n BBC ... ... ... 36.25 25.88 7 33.80 +18.9InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.85 -.8EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 16 24.23 -4.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 69 22.66 -13.5Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.85 -2.5ETF PrMtl GLTR ... ... ...q 68.06 59.21 13 61.51 -5.4ETFS Com BCI ... ... ... 25.95 18.58 28 23.91 -2.3ETFS Comd BCD ... ... ... 28.39 23.93 25.77 +.1ETFS EnCm BEF ... ... ... 29.22 22.55 0 28.71 +13.1ETFSGold SGOL ... ... ...q 132.10 117.19 22 121.49 -3.7ETF Pall PALL ... ... ...q 107.47 79.11 10 90.29 -11.1ETF Plat PPLT ... ... ...q 97.94 76.85 58 80.05 -9.5EagleCGr GRF .50e 2.3 ...q 8.59 7.11 5 7.68 -3.3EagleGrInc EGIF 1.31 8.4 ...q 17.27 14.83 3 15.52 -6.4EagleMat EXP .40 .4 25 122.49 86.51 302 105.91 -6.5EaglePtCr ECC .80 4.3 ... 21.60 17.28 75 18.52 -1.5EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 1 25.31 -2.0EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 5 26.35 +.2EagleP27 n ECCY ... ... ... 26.75 24.80 0 25.46 +.2Earthstone ESTE ... ... ...dd 12.16 7.80 214 9.22 -13.3EastGvP n DEA 1.04 5.2 30 22.32 19.03 540 19.90 -6.7EstANG wd NGT/WD ... ... ... sEastgrp EGP 2.56 2.6 34 97.34 77.74 371 97.61 +10.4EastChem EMN 2.24 2.3 13 112.45 81.91 790 99.45 +7.4EastCh 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 2.95 407 3.70 +19.4Eaton ETN 2.64f 3.5 17 89.85 69.82 1561 75.84 -4.0EatVn 22 n EFL ... ... ... 10.09 9.08 51 9.33 +1.0EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 60 9.64 -3.6EV CAMu EVM .68 6.6 ...q 12.89 10.15 76 10.32 -10.3EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 23 10.77 -6.3EVCAMu CEV .71 6.1 ...q 13.01 11.23 31 11.57 -4.9EatnVan EV 1.24f 2.4 19 60.95 45.06 641 52.46 -7.0EV EnEq EOI 1.04 6.8 ...q 16.46 12.94 108 15.30 +5.4EV EEq2 EOS 1.05 6.2 ...q 17.72 14.41 98 16.95 +11.4 EV FltRt EFT .91 6.3 ...q 15.33 14.03 63 14.52 +1.3EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 23 16.62 +1.9EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 192 12.58 -7.8EV MAMu MAB .65 5.0 ...q 16.00 12.35 0 12.89 -2.4EVMAMu MMV .69 5.5 ...q 14.04 12.26 1 12.45 -5.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 3 13.17 -2.2EVMIMu EMI .71 5.5 ...q 14.52 12.04 1 12.92 +.7EVMuniBd EIM .77 6.5 ...q 12.98 11.60 91 11.78 -5.8EVMuni2 EIV .70 5.8 ...q 12.95 11.47 23 11.94 -3.0EVMunTT ETX .85 4.2 ...q 21.20 18.81 16 20.23 -2.4EV MuIT EVN .85 7.1 ...q 13.13 11.39 67 11.90 -4.0EV NMuOp EOT 1.03 5.0 ...q 23.54 19.90 37 20.52 -8.9EV NJMu EMJ .75 6.4 ...q 13.52 11.51 5 11.66 -6.2EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.22 -4.4EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 1 10.80 -6.6EV NYMu ENX .72 6.3 ...q 13.34 11.01 28 11.31 -8.3EVNYMu EVY .74 6.1 ...q 13.56 11.84 1 12.16 -4.3EV OHMu EIO .70 6.1 ...q 14.70 11.35 2 11.56 -9.0EVOHMu EVO .73 5.9 ...q 13.96 12.10 4 12.44 -4.5EV PAMu EIP .77 6.3 ...q 14.70 11.62 1 12.21 -1.8EVPAMu EVP .73 6.4 ...q 12.66 11.20 7 11.30 -7.3EVRiskMgd ETJ 1.12 11.7 ...q 9.92 8.74 233 9.52 -1.1EV SrFlt EFR .95 6.7 ...q 15.06 14.01 86 14.26 -1.2EV SrInc EVF .42 6.6 ...q 6.87 6.31 183 6.34 -2.8EVShDur EVG 1.08 8.3 ...q 14.64 12.91 21 12.96 -9.7EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 11 9.07 -11.5EV TxAd EVT 1.74 7.6 ...q 24.43 21.01 104 23.04 -1.0EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 98 17.08 -1.4EV TxAOp ETO 2.16 8.9 ...q 26.83 22.60 24 24.25 -4.5EV TxDiver ETY 1.01 8.2 ...q 12.62 10.17 269 12.26 +.6EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 401 9.43 +.5EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 21 16.11 -3.7EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 142 11.82 -.8EVTxBWOp ETV 1.33 8.6 ...q 15.67 14.19 128 15.47 +.7EclipseRs ECR ... ... 23 3.10 1.23 515 1.63 -32.1Ecolab ECL 1.64 1.2 30 150.46 125.74 778 140.74 +4.9Ecopetrol EC .16e .8 ... 23.34 8.68 1154 20.04 +37.0Edenor EDN ... ... ... 63.29 27.92 52 33.00 -33.6Edgewell EPC ... ... 13 76.76 39.50 478 51.57 -13.2EdisonInt EIX 2.42 3.7 15 83.38 57.63 1835 65.28 +3.2EducRltTr EDR 1.56 3.7 33 43.30 30.07 1797 41.78 +19.6EdwLfSci s EW ... ... 49 155.22 100.20 931 146.46 +29.9eHiCarSvc EHIC ... ... ... 14.65 8.89 438 13.10 +13.28x8 Inc EGHT ... ... ...dd 23.05 12.00 909 21.10 +49.6ElPasoEl EE 1.44f 2.4 26 61.15 48.05 245 60.05 +8.5ElPasE pf EPpC 2.38 5.1 ... 51.33 45.00 0 46.52 -4.6EldorGld g EGO .02e ... 10 2.63 .80 3203 1.04 -27.3Electrmed ELMD ... ... 21 7.96 4.60 3 5.37 -11.6ElevCr n ELVT ... ... ... 9.69 5.90 215 9.53 +26.6EliLilly LLY 2.25 2.6 82 89.09 73.69 2676 86.56 +2.5Elk 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 79.71 291 104.47 +16.9EllingtnF EFC 1.76 11.2 11 16.43 14.12 20 15.72 +8.3EllingtRM EARN 1.48 13.3 14 14.97 10.23 65 11.11 -7.7Ellomay ELLO ... ... ... 11.09 7.50 8.60 -4.4EllswthFd ECF .80e 8.5 ...q 9.88 8.81 23 9.43 +.2Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 6 24.26 -3.4eMagin EMAN ... ... ...dd 2.65 1.23 21 1.75 +6.1tEAndinA AKO/A .68e 3.5 ... 28.25 19.39 0 19.23 -27.5tEAndinB AKO/B .74e 3.2 ... 31.80 22.33 10 22.78 -22.2Embraer ERJ .13e .6 ... 28.55 18.27 6377 23.50 -1.8EmerExp n EEX .29f 1.4 ... 24.56 18.19 125 20.75 +2.0EmergeES EMES 2.68m ... ...dd 10.45 5.65 150 7.11 -1.1EmergBio EBS ... ... 30 55.94 32.48 262 53.08 +14.2EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.47 2559 69.18 -.7EmerR hs MSN ... ... ...dd 1.89 1.07 15 1.48 +1.4EmpOPES ESBA .34 2.0 ... 21.25 15.17 14 17.20 -16.8EmpOP60 OGCP .34 2.0 ... 20.94 15.28 7 17.12 -16.0EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.12 -16.1EmpStRTr ESRT .34 2.0 44 21.24 15.94 938 17.27 -15.9EmployH EIG .80 2.0 14 50.45 38.35 157 40.60 -8.6EElChile EOCC 1.07e 5.4 ... 29.41 19.32 30 19.91 -26.0EnLinkLP ENLK 1.56 10.0 ... 18.58 12.75 501 15.59 +1.4EnableMid ENBL 1.27 7.5 19 18.13 12.89 189 17.00 +19.5EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 277 10.19 -23.9EnbrdgEPt EEP 1.40 13.1 12 16.63 8.89 1427 10.66 -22.8Enbridge ENB 2.68 ... ... 42.31 29.00 3764 35.10 -10.3EnCana g ECA .06 .5 22 14.31 8.16 5822 12.72 -4.6EncompHlth EHC 1.00 1.5 25 69.60 42.21 1671 68.67 +39.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 54 3.32 1.94 1076 3.22 +34.7EnduroRT NDRO 1.45e 40.8 10 4.41 2.29 27 3.55 +12.7EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 74.07 46.16 865 73.75 +28.1Energizer n ENR 1.16 1.8 22 64.00 40.64 740 63.60 +32.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 1455 2.47 +38.0EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 1739 17.60 +2.0EngyTrfPt ETP 2.26 11.9 19 21.68 15.06 2404 19.06 +6.4EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 730 12.53 +28.0EnersisAm ENIA .21e 2.4 ... 12.11 8.45 842 8.58 -23.2EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.5 ... 6.57 4.77 318 4.84 -14.8EnerSys ENS .70 .9 27 82.25 61.33 137 75.47 +8.4Engility EGL ... ... ...cc 35.63 21.19 61 31.41 +10.7EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 297 16.50 -6.3Ennis Inc EBF .90f 4.3 16 21.80 17.65 112 20.95 +1.0sEnovaIntl ENVA ... ... 21 37.40 11.15 178 37.35 +145.7EnPro NPO .96f 1.3 41 94.79 66.01 150 72.33 -22.6ENSCO ESV .04 .6 ...dd 7.60 4.10 11291 7.07 +19.6Enservco ENSV ... ... ... 1.50 .28 63 1.15 +78.6EnSync ESNC ... ... ... .65 .32 276 .33 -17.1Entercom ETM .36 4.6 10 12.43 6.30 862 7.75 -28.2EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 14 24.69 -1.8EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 3 23.87 -4.3EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 12 24.62 -2.4Entergy ETR 3.56 4.3 36 87.85 71.95 1982 81.96 +.7EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 12 24.54 -1.1EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 16 25.27 +.7EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 4 23.94 -3.5EntMS FtM EMP ... ... ... 25.49 23.18 17 24.58 -2.3EntgyNO n ENO ... ... ... 26.99 24.25 7 25.90 +1.1EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 1 24.80 -.7EntgyTx64 EZT 1.41 5.3 ... 27.67 25.02 4 26.50 EntProdPt EPD 1.71f 6.2 20 29.65 23.10 2048 27.41 +3.4Entravisn EVC .20 4.1 49 7.90 3.90 342 4.90 -31.5EntrResc EGI ... ... ... .69 .34 95 .45 -25.4Envestnet ENV ... ... 46 60.28 37.40 201 56.95 +14.2EnviroStr EVI .20e ... 83 43.25 21.30 18 40.70 +1.8EnvisnHl n EVHC ... ... ...dd 63.31 23.79 3548 44.00 +27.3Enviva n EVA 2.50f 8.6 ...cc 31.95 25.01 28 29.05 +5.1EnzoBio ENZ ... ... ...dd 12.04 4.97 312 5.52 -32.3Equifax EFX 1.56 1.2 22 147.02 89.59 380 126.17 +7.0EquityCmw EQC ... ... 32 32.35 27.96 869 31.84 +4.4EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 3 26.10 -.9EqCm 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 79.78 325 92.36 +3.8EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1718 64.35 +.9EquusTR EQS ... ... 29q 2.54 2.19 2 2.34 -2.5EraGroup ERA ... ... 13 14.00 8.10 31 13.19 +22.7Eros Intl EROS ... ... ...dd 16.90 6.65 450 13.80 +43.0EscoTech ESE .32 .5 20 66.80 50.30 92 59.65 -1.0Espey ESP 1.00 3.9 52 29.97 21.07 6 25.50 +6.4Essent ESNT ... ... 9 50.08 32.73 961 36.72 -15.4EssentPr n EPRT ... ... ... 13.81 13.32 235 13.42 -1.9EssexPT ESS 7.44f 3.1 28 270.04 214.03 225 238.70 -1.1EsteeLdr EL 1.52 1.1 48 158.80 93.45 1846 143.55 +12.8Esterline ESL ... ... 17 100.60 67.15 110 73.60 -1.5EtfSilver SIVR ... ... ...q 17.70 14.92 45 15.61 -5.5EthanAl ETH .76 3.0 17 33.13 21.50 134 24.95 -12.8Etrac2xMtg MORL 3.31e 20.0 ...q 19.30 12.50 351 16.55 -6.2Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 1 71.50 -2.3Etr2xHomb HOML ... ... ...q 70.00 34.00 44.50 -26.1EtrCrdOil n OILX ... ... ... 43.69 25.90 1 42.82 +31.3EtHiDLwV HDLV 2.57e 9.4 ... 33.35 23.58 9 27.20 -15.5Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.6 ...q 18.98 15.30 82 15.52 -14.3EtrcDvsHi DVHL 2.85e 14.9 ...q 22.31 17.57 5 19.18 -5.1EtrWFxEn LMLP 1.90e 11.0 ... 19.00 14.10 39 17.20 +9.3EtracReit LRET 2.00e 7.8 ...q 27.57 19.32 0 25.50 -3.0UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 146.60 8 161.97 -5.9FI EnhEu n FIEE ... ... ... 202.02 151.77 2 163.50 -7.8Etr SP MLP MLPZ .06p ... ... 51.00 31.45 38.09 -11.1Etr MLP In MLPQ .08p ... ... 51.75 25.63 22 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 18.7 ...q 20.30 13.65 15.46 -5.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 5 16.45 -7.1EtrSCHiDv SMHD 3.06e 14.8 ...q 21.90 14.27 37 20.70 +5.5Euronav n EURN 2.41e ... ...dd 10.10 6.90 417 8.95 -3.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 7 9.45 -4.3EvansBc EVBN .92f 2.0 19 49.00 37.80 1 46.90 +11.9Evercore EVR 2.00f 1.9 25 112.60 69.55 547 106.70 +18.6EverestRe RE 5.20f 2.3 25 277.17 208.81 229 230.64 +4.2Evergy EVRG 1.60 2.8 25 57.44 47.06 1524 56.56 +7.1EveriHldgs EVRI ... ... ...dd 8.99 6.08 361 7.47 -.9EversrceE ES 2.02 3.4 19 66.15 52.76 2331 59.72 -5.5Evertec EVTC .40 1.8 18 22.95 12.60 276 22.30 +63.4EvolentH n EVH ... ... ...dd 27.15 10.30 686 22.60 +83.7EvolPetrol EPM .40 3.6 23 11.30 6.35 173 11.15 +62.8EvoquaWt n AQUA ... ... ...cc 25.36 18.05 913 20.24 -14.6ExantasCap XAN .20 2.0 ...dd 11.38 8.51 211 10.18 +8.6ResCap 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 41 18.17 -6.7ExTrRobo ROBO .07e .2 ...q 46.20 35.38 467 39.80 -3.7RxVlmxWk VMAX ... ... ... 31.03 2.69 1 20.32 +66.0Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.19 +4.9ExTTactUS HTUS ... ... ...q 29.30 24.04 10 27.12 -.1ETF IndExp TETF ... ... ... 21.64 16.10 3 19.68 +3.3RxVlmxInF VMIN ... ... ... 46.55 2.37 82 3.03 -91.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 286 36.44 -4.3Exelon EXC 1.38f 3.2 12 43.09 35.37 4117 42.92 +8.9Express EXPR ... ... 31 11.34 5.28 920 9.47 -6.7Exterran n EXTN ... ... ...cc 33.69 23.29 80 25.89 -17.7ExtraSpce EXR 3.44f 3.4 24 101.96 73.70 971 100.67 +15.1ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 9031 82.31 -1.6F -FB Finl n FBK .06p ... 17 45.43 32.84 72 41.85 -.3FBL Fn FFG 1.84 2.3 19 85.00 60.95 15 81.05 +16.4FCB Fin FCB ... ... 23 62.95 39.90 219 59.95 +18.0FGL Hldg n FG ... ... ... 11.94 8.14 765 8.76 -13.0FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, July 6, 2018

PAGE 46

FMC Corp FMC .66 .7 17 98.70 72.65 1228 88.91 -6.1FNBCp PA FNB .48 3.6 14 14.92 12.02 1738 13.44 -2.7FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 29.30 +.2FTFQAntiB BTAL ... ... ...q 20.69 18.31 20.06 +4.0FTFQMom MOM ... ... ...q 26.26 22.44 0 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 0 23.62 -4.9FqfOAsiaDv 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 1278 7.70 +4.8FTE Net n FTNW ... ... ... 26.25 14.10 9 18.30 +10.9FTI Cnslt FCN ... ... 28 65.14 31.65 290 63.80 +48.5FTS Intl n FTSI ... ... ... 22.60 13.22 460 14.05 -28.4Fabrinet FN ... ... 13 47.02 24.02 242 37.43 +30.4FactsetR FDS 2.56 1.3 24 217.36 155.09 260 199.97 +3.7FairIsaac FICO .08 ... 50 203.12 131.52 251 195.86 +27.8FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.6 1 5.69 3.01 1038 3.54 -36.6FarPtAc un FPAC/U ... ... ... 10.45 10.14 27 10.17 +.1Farmland FPI .51 5.7 81 9.68 7.15 175 8.90 +2.5Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.11 7 24.45 -5.1FedExCp FDX 2.60f 1.1 10 274.66 203.13 1620 228.58 -8.4FedAgric AGM 2.32 2.5 ... 95.97 62.72 36 92.70 +18.5FdAgricA AGM/A 2.32 2.8 25 87.20 61.50 1 83.48 +14.7FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.27 +.6FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 1 26.49 +.5FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 26.29 -5.5FedRlty FRT 4.00 3.2 22 135.59 106.41 318 126.28 -4.9FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 53 24.50 -2.7FedSignl FSS .28 1.2 28 25.00 17.13 181 23.61 +17.5FedInvst FII 1.08f 4.6 8 36.76 22.82 1413 23.67 -34.4FedPMu FMN .88 6.6 ...q 15.07 13.18 26 13.28 -5.4Ferrari n RACE ... ... ... 149.85 84.38 285 135.94 +29.7Ferrellgs FGP .40 11.9 ...dd 5.75 2.87 99 3.35 -21.7Ferro FOE ... ... 17 25.50 17.78 334 20.97 -11.1FiatChrys FCAU ... ... ... 24.95 10.85 4859 20.03 +12.3FibriaCelu FBR .09e .5 ... 22.05 9.56 605 18.46 +25.6FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 4 48.24 -5.3FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 27 49.24 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 27 48.91 -2.7FidCnsDis FDIS .40e .9 ...q 44.16 34.66 116 42.87 +9.6FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 91 31.57 -8.0FidEnergy FENY .53e 2.5 ...q 22.21 17.01 645 21.04 +4.9FidFinan FNCL .60e 1.5 ...q 43.90 34.85 167 39.27 -3.7FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 94 41.98 +5.0FidIndls FIDU .56e 1.5 ...q 41.28 34.01 137 37.23 -3.8Fid Val n FVAL ... ... ... 35.18 29.03 18 32.92 +.2Fid Qual n FQAL ... ... ... 34.02 28.40 37 32.56 +2.4FidInfoTch FTEC .42e .8 ...q 57.89 42.32 415 55.98 +12.0Fid Moment FDMO ... ... ... 34.26 27.81 8 32.85 +5.0Fid LowVol FDLO ... ... ... 32.45 27.57 15 31.27 +2.2Fid RisR n FDRR ... ... ... 32.71 27.94 89 30.56 -.3Fid CoreD n FDVV ... ... ... 30.41 26.24 22 29.47 +2.7FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 218 24.88 +.7FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 207 34.81 +.9FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 23 29.14 -5.7FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 108 33.79 -3.5FidlNatFn FNF 1.20f 3.2 15 42.52 31.86 746 37.86 -3.5FidNatInfo FIS 1.28 1.2 20 108.00 85.23 1410 107.54 +14.3FidClayOp FMO 1.72f 14.8 ...q 15.43 10.27 65 11.65 -11.4Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 77 89.90 42.92 1792 65.32 -8.7FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 43.92 450 51.05 -8.9FtBcp 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 1406 7.94 +55.7FstCash FCFS .88f 1.0 34 95.40 56.40 221 89.50 +32.7FstCwlth FCF .36f 2.3 22 16.40 12.07 333 15.80 +10.3FstData n FDC ... ... 11 22.14 14.73 5526 21.61 +29.3FstHorizon FHN .48 2.7 15 20.86 15.84 3228 17.77 -11.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 7 25.26 +.2sFstInRT FR .87 2.6 23 33.75 27.61 660 33.85 +7.6FMajSilv g AG ... ... ...dd 8.40 4.93 2488 8.04 +19.3FstRepBk FRC .72 .7 ... 105.52 84.56 661 98.72 +13.9FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 9 25.54 +.1FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 11 25.85 -1.1FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 11 25.99 +.8FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 18 24.79 -2.4FtRpBk pfG FRCpG ... ... ... 27.05 24.09 9 25.25 -2.3FtTr 22 n FIV ... ... ... 10.08 9.02 86 9.20 +.8FtTrGlob FAM .90 9.0 ...q 11.97 9.88 44 9.97 -13.9FT MCGr FNY .15e .3 ...q 45.34 33.90 14 43.78 +11.7FT MCVal FNK .40e 1.1 ...q 37.68 32.17 0 36.20 -.2FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 0 32.35 -4.9FT SCGr FYC .04e .1 ...q 50.73 36.99 48 49.69 +16.9FT SCVal FYT .26e .7 ...q 39.48 32.07 5 39.14 +6.2FT MegaCp FMK .44e 1.3 ...q 36.82 29.68 2 34.71 +3.6FTEurSelDv FDD 1.09e 8.1 ...q 14.79 12.97 265 13.43 -2.2FTDJMic FDM .49e .9 ...q 52.61 41.86 9 51.97 +9.5FT DynEq FDEU 1.45 8.9 ...q 20.20 15.79 70 16.24 -13.2FtTEqCom ERM ... ... ... 23.64 20.17 21.96 -1.8FtT EqTact TERM ... ... ... 23.62 19.41 2 22.30 -.2FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 671 19.09 -4.6FT HeitGl PRME ... ... ... 20.81 17.96 1 20.13 +.9FT EM Sl n RNEM ... ... ... 59.26 48.96 1 49.52 -9.1FT LgShEq FTLS .16e .4 ...q 41.72 35.71 48 39.20 -.2FT PfInc n FPEI ... ... ... 21.03 18.88 23 18.99 -5.7FT VolIn n HDMV ... ... ... 36.34 32.51 9 33.24 -3.1FT VolD n HUSV ... ... ... 23.72 21.53 32 22.86 -.5FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 38 22.74 -14.2FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 49 16.29 -8.6FtTrEnEq FFA .96 6.1 ...q 16.73 14.00 54 15.61 -3.6FTArcaBio FBT ... ... ...q 148.05 111.23 35 142.73 +14.6FTDJInet FDN ... ... ...q 145.81 93.51 490 140.15 +27.5FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 156 23.17 +1.7FT ConDis FXD .30e .7 ...q 45.57 35.88 264 42.61 +1.2FT ConStap FXG .75e 1.6 ...q 51.57 44.32 45 47.62 -2.2FT Engy FXN .33e 2.0 ...q 17.62 12.25 194 16.83 +8.7FT Fincl FXO .65e 2.1 ...q 32.92 28.10 143 31.58 +.8FT HlthCr FXH ... ... ...q 77.45 63.96 153 75.15 +7.7FT IndPrd FXR .16e .4 ...q 42.74 34.52 106 39.34 -3.1FT Matls FXZ .37e .9 ...q 46.43 37.58 34 41.96 -4.3FT Tech FXL .13e .2 ...q 59.90 43.15 84 57.11 +11.3FT Utils FXU .67e 2.5 ...q 28.28 23.46 438 26.60 +2.2FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 37 25.05 -4.9FT GlbRE FFR .75e 1.6 ... 47.43 41.42 1 45.62 +.3FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 359 23.38 -4.8FT HiLgSh FSD 1.20 8.3 ...q 17.25 14.42 64 14.50 -11.7FT USIPO FPX .32e .4 ...q 74.54 58.86 48 72.67 +6.5FTChnd FNI .19e .5 ...q 43.90 34.97 21 38.12 -3.7FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.78 -1.6FT EngCn FLM .58e 1.1 ...q 63.91 52.97 9 55.06 -7.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 17 48.81 +.2FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 96 21.55 -11.6FT LCCore FEX .58e 1.0 ...q 62.82 52.42 205 59.64 +1.9FT LCGr FTC .24e .4 ...q 69.06 54.43 42 66.32 +8.4FT LCVal FTA .82e 1.6 ...q 57.69 49.07 58 52.58 -3.8FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 94 12.90 -16.9FT MCCore FNX .51e .7 ...q 71.16 57.71 12 69.31 +5.5FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 300 28.86 -4.1FTFutStrt FMF ... ... ... 51.53 37.80 0 48.16 +1.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 2 13.36 -6.1FT MultCG FAD .20e .3 ...q 75.06 57.62 10 72.45 +10.4FT MultCV FAB .45e .8 ...q 59.34 50.58 6 56.01 -1.7FT MLPEn FPL 1.26 12.3 ...q 13.49 9.57 83 10.27 -13.4FT REIT FRI .39e 1.6 ...q 24.11 20.20 164 23.72 +1.9FT SCCore FYX .38e .6 ...q 68.38 53.07 77 67.46 +10.3FTSpecFin FGB .70 11.5 ...q 7.57 5.65 20 6.08 -1.0FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 2 23.16 -.9FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 571 30.60 -.8FT EmOp FEO 1.40 10.3 ...q 17.42 13.42 37 13.63 -16.5FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 67 12.65 -1.5FirstEngy FE 1.44 3.9 8 36.74 28.93 2864 36.66 +19.7Fitbit n FIT ... ... ...dd 7.79 4.51 4314 6.61 +15.8500.com WBAI ... ... 66 23.22 9.05 85 15.10 +49.4FvPntHld n FPH ... ... ... 15.45 10.25 163 11.72 -16.9FlagstarB FBC ... ... 28 40.06 29.61 359 34.76 -7.1F&C DynPf DFP 1.92 8.1 ...q 28.36 22.78 64 23.76 -10.9FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 11 13.65 -8.9FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.60 29 10.81 -8.5FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.28 56 19.07 -6.8FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.07 22 19.29 -10.7Flanign BDL .25f .9 15 30.30 20.20 4 27.85 +18.0Fleetcor FLT ... ... 27 222.92 138.43 783 214.17 +11.3FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 28 114.35 +2.2FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.56 38 52.94 -11.4FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.27 178 33.73 +1.3Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 185 24.22 -.5Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 127 24.65 -1.2FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.15 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.29 5 28.46 -7.7FlxDMTilt TLDH ... ... ...q 30.34 26.93 7 27.85 -4.5FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 5 62.65 -.2FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 19 46.31 -5.0FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.38 15 64.67 -6.6FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 19 23.17 -9.2FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 7 26.15 -8.5FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 69 24.34 -9.1FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 4 44.90 +1.8FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 43.62 -1.3FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 42 45.48 +1.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 18 75.31 -.2FlexSolu FSI ... ... ...dd 2.10 1.33 5 1.69 -7.1Flor&Dec n FND ... ... 53 58.28 32.72 481 50.78 +4.3tFlotek FTK ... ... ...dd 9.53 3.03 1308 3.07 -34.1FlowrsFds FLO .72f 3.3 23 22.82 16.80 1069 21.32 +10.4Flowserve FLS .76 1.9 ...cc 48.10 37.51 1248 40.46 -4.0TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 964 48.73 -5.7FlyLeasing FLY 1.00 7.2 12 14.97 11.54 39 13.95 +8.1FEMSA FMX .74e .8 ... 103.82 80.86 890 93.18 -.8FootLockr FL 1.38 2.6 21 59.40 28.42 2404 52.13 +11.2FordM F .60a 5.4 6 13.48 10.14 30102 11.05 -11.5ForestCA FCE/A .72 3.1 18 26.30 19.24 1334 23.16 -3.9Forestar FOR ... ... 14 26.39 15.35 48 22.10 +.5ForsightEn FELP .13 ... ...dd 4.95 3.28 6 3.78 -13.5Fortis n FTS 1.70 5.3 ... 38.24 30.88 221 32.31 -11.9Fortive n FTV .28 .4 ... 81.51 62.05 1343 77.14 +6.6FortTrInf n FTAI 1.32 7.1 ...dd 20.13 15.45 183 18.50 -7.2FortunaSlv FSM ... ... 24 6.08 4.03 504 5.81 +11.3FBHmSec FBHS .80 1.5 18 73.62 52.63 1639 54.26 -20.7ForumEn FET ... ... ...dd 17.95 10.05 1083 12.65 -18.6FoundBld n FBM ... ... ... 16.40 11.03 42 15.71 +6.2FourCorP s FCPT 1.10 4.3 20 26.96 21.28 340 25.43 -1.1tFourSeEd n FEDU 3.32 63.8 8 10.45 5.18 22 5.20 -42.2FrancoN g FNV .96f 1.3 72 86.06 66.19 450 74.70 -6.6FrankCov FC ... ... ...dd 31.20 17.35 32 26.95 +29.9FrankFn n FSB .40p ... 19 42.15 30.30 107 38.45 +12.8FrankLibInt FLQH ... ... ... 28.16 23.58 24.92 -1.6FrankLibEm FLQE ... ... ... 35.59 29.55 1804 29.89 -9.5 FrankLibGl FLQD ... ... ... 30.47 26.92 2 27.60 -5.1FrankLbGlE FLQG ... ... ... 32.51 27.68 0 29.81 -2.5FrnL LoV n FLLV ... ... ... 32.50 28.32 31.09 +2.6FrnkLInvGr FLCO ... ... ... 24.89 23.48 0 23.64 -4.6FrnL IntO n FLIO ... ... ... 31.52 26.84 0 27.91 -5.1FrkL US Eq FLQL ... ... ... 30.33 25.55 1842 29.23 +1.1FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 29.49 24.17 1 29.54 +12.8FrkL USMid FLQM ... ... ... 29.28 24.87 0 28.59 +2.1FrankRes BEN .92 2.9 11 47.65 31.28 2182 31.72 -26.8FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.0 11 11.45 7.08 311 9.05 -15.7FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 84 10.97 -7.3FrkUnv FT .47 7.1 ...q 7.36 6.55 22 6.69 -6.7FranksIntl FI .30 3.9 ... 9.15 4.93 797 7.67 +15.3FrptMcM FCX .20 1.2 11 20.25 11.71 17616 16.97 -10.5FresenMd FMS .51e 1.1 ... 57.94 44.88 182 48.59 -7.5FDelMnt FDP .60 1.3 19 52.64 43.02 108 44.71 -6.2FriedmInd FRD .12f 1.4 ...dd 10.22 5.15 414 8.47 +49.1Frontlne rs FRO .60e ... ...dd 6.50 3.79 535 5.62 +22.4FullerHB FUL .62f 1.1 24 58.74 46.62 548 54.83 +1.8FutureFuel FF .24a 1.7 18 16.22 11.32 64 14.54 +3.2G -GAMCO s GBL .10f .4 ... 32.60 23.97 7 27.58 -7.0GATX GATX 1.76f 2.3 14 76.26 56.00 152 75.96 +22.2GATX 66 GMTA ... ... ... 27.00 22.81 4 25.72 -2.1GCP ApT n GCP ... ... 26 34.79 27.25 318 28.85 -9.6GDL Fund GDL .64 7.0 ...q 10.32 9.05 30 9.15 -6.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.23 18.83 7069 20.57 -12.1GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 2 24.06 -4.7GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 218 26.22 +1.0GMS Inc n GMS ... ... 15 39.98 23.50 333 26.00 -30.9GNC GNC .80 23.9 3 10.95 2.90 1547 3.35 -9.2GP Strat GPX ... ... 25 31.25 17.45 52 18.75 -19.2GTT Comm GTT ... ... ...dd 62.32 28.30 338 44.90 -4.4GabCvInc GCV .48 7.6 ...q 6.68 4.91 9 6.33 +7.3GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 1 25.86 -2.3GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 75 22.74 -2.9GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 1 25.54 -2.3GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 1 25.62 -2.8GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 6 25.14 -.8GabelliET GAB .60 9.6 ...q 6.65 5.87 317 6.25 +1.0GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 2 25.63 -1.8GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 6 24.21 -1.9Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.47 -.3GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 5 24.55 -2.3GabGSmM GGZ ... ... ... 13.61 11.73 9 12.08 -5.2GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.14 -1.4GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 2 18.76 -11.9GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 20.00 +10.9GabGo pfA GGOpA ... ... ... 45.00 42.00 44.00 +2.3GabHlthW GRX .52 5.1 ...q 10.95 9.12 40 10.19 -1.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.40 -1.6GabHlt pfB GRXpB 1.47 5.7 ... 27.38 25.49 2 25.91 -1.6GabMultT GGT .88e 9.7 ...q 10.09 8.42 91 9.10 -1.1GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.91 -4.7GabUtil GUT .60 10.0 ...q 7.20 5.68 186 6.02 -15.2GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.78 +.7GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.60 +.6Gasa rs GFA ... ... ... 12.99 5.12 78 5.38 -57.4Gain Cap GCAP .24 3.0 13 13.26 5.77 143 7.90 -21.0Gallaghr AJG 1.64 2.5 25 72.77 56.20 753 66.09 +4.4GamGldNR GGN .84 16.3 ...q 5.77 4.80 328 5.15 -1.2GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 7 22.95 -7.5GamNRG&I GNT .84 13.3 ...q 7.23 6.00 32 6.30 -6.1GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 7 23.52 -6.0GameStop GME 1.52 10.4 ...dd 22.37 12.20 4719 14.63 -18.5Gannett n GCI .64 5.9 ...cc 12.38 7.94 667 10.84 -6.5Gap GPS .97 3.1 15 35.68 21.02 4261 31.60 -6.6GardDnv n GDI ... ... ... 38.00 20.55 1614 28.79 -15.1Gartner IT ... ... 41 142.16 111.57 593 136.32 +10.7GasLogPt GLOP 2.09f 8.7 11 25.55 21.85 73 23.90 -3.4GasLPt pfA GLOPpA ... ... ... 27.24 25.30 9 26.44 +1.3GasLog GLOG .56 2.9 38 22.55 15.28 230 19.10 -14.2GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.52 13 26.39 -.8GastarExp GST ... ... ...dd 1.39 .38 1372 .52 -50.4Gastar pfA GSTpA 2.16 16.1 ... 19.10 6.40 4 13.44 -25.0Gastar pfB GSTpB 2.69 18.6 ... 22.50 8.46 13 14.50 -23.2GatesInd n GTES ... ... 29 18.72 14.60 458 16.14 -10.7GazitGlobe GZT .37e 4.1 ... 11.00 9.01 4 9.16 -13.0GeeGroup JOB ... ... ...dd 5.58 2.00 43 2.72 -2.2GencoSh rs GNK ... ... ...dd 20.07 8.83 219 15.53 +16.6Generac GNRC ... ... 19 53.78 35.51 326 52.97 +7.0GAInv GAM 1.15e 1.0 ...q 36.59 32.20 58 34.37 -.1GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 3 25.86 -2.7GenDynam GD 3.72 2.0 20 230.00 184.21 1496 188.70 -7.2GenElec GE .48 3.6 ...dd 27.59 12.61 53518 13.43 -23.1GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 6741 44.84 -24.4GenMoly GMO ... ... ...dd .51 .28 144 .40 +22.8GenMotors GM 1.52 3.9 ...dd 46.76 34.45 8304 39.47 -3.7GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 197 40.20 +23.7GenesWyo GWR ... ... 27 84.40 64.31 695 81.48 +3.5GenesisEn GEL 2.88f 13.0 54 32.59 18.42 511 22.07 -1.3GenesisHlt GEN .24 10.3 ...dd 2.86 .60 573 2.33 +205.4GenieEn n GNE .30 5.2 ... 7.61 3.82 150 5.75 +31.9GenieE pfA GNEpA .64 8.4 ... 7.94 6.85 6 7.59 +3.4Genpact G .30 ... 19 34.79 27.33 817 29.25 -7.8GenuPrt GPC 2.88f 3.2 21 107.75 79.86 730 91.38 -3.8Genworth GNW ... ... 3 4.92 2.66 1919 4.59 +47.6GeoGrp s GEO 1.88 7.1 16 31.03 19.05 964 26.59 +12.7GeoPark GPRK ... ... ... 21.88 7.27 358 20.20 +103.8GaPw 77 n GPJA ... ... ... 26.14 23.01 38 24.83 -3.0Gerdau GGB .02e .5 ... 5.32 2.89 21063 3.81 +2.4GerNew GF 1.23e .4 ...q 21.49 16.53 27 18.34 -5.7GettyRlty GTY 1.28 4.4 16 29.89 22.68 111 28.83 +6.1GigCapit n GIG ... ... ... 10.22 9.60 0 9.83 +2.0GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.21 548 27.55 -14.7Glatfelter GLT .52 2.6 15 23.85 15.76 159 19.91 -6.6Glaukos n GKOS ... ... ... 45.00 23.08 201 41.99 +63.7GlaxoSKln GSK 2.89e 7.1 ... 42.95 34.52 1369 40.73 +14.8GblBrCopp BRSS .24 .7 13 36.50 27.50 60 32.55 -1.7GlbMed n GMRE .20p ... ...cc 9.83 6.34 126 9.00 +9.8GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 5 25.05 -1.1GlobNetL n GNL .94 4.5 34 22.66 15.55 312 21.00 +2.0GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.14 -2.1GlobPtrs GLP 1.85 10.7 ...dd 18.50 15.17 27 17.30 +3.6GlobPay s GPN .04 ... 38 119.69 87.86 883 112.09 +11.8GlbShipLs GSL .40 31.5 ...dd 1.94 .97 15 1.27 +9.5GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 4 24.56 +2.7GlbXNordic GXF .83e 3.8 ...q 24.68 21.25 1 21.97 -3.2GbXSpDvE SDEM .63e ... ...q 17.90 13.81 8 14.12 -13.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.34 +.1GblXEffic EFFE .16p ... ...q 27.69 25.00 26.43 -.8GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 53 12.85 +8.1GblXColum GXG .41e 3.8 ...q 11.51 9.33 163 10.66 +6.4GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.91 8 21.47 -10.5GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 119 13.34 -1.8GblXChMat CHIM .24e 1.4 ...q 24.12 17.32 1 17.59 -15.7GblXArg ARGT .09e .3 ...q 38.46 26.36 240 28.03 -20.6GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 110 25.41 -.7GXSupInPf SPFF .99 8.2 ...q 12.96 11.65 155 12.01 -1.2GblXGuru GURU .28e .9 ...q 32.47 26.72 20 31.76 +6.9GbXGreece GREK .13e 1.4 ...q 11.56 8.57 343 9.21 -10.4GblXChCon CHIQ .12e .7 ...q 19.98 14.58 117 17.14 -8.2GblX MLP MLPA .90e 9.8 ...q 11.14 8.14 572 9.15 -7.2GblXFertil SOIL .25e 2.4 ...q 11.01 9.22 1 10.23 -2.9GblXChiEn CHIE .41e 3.3 ...q 13.77 10.65 0 12.49 +10.0GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 200 21.16 -2.8GlbXChiFn CHIX .34e 2.1 ...q 21.04 15.28 71 16.54 -8.1GbXSEAsia ASEA .42e 2.8 ...q 18.44 14.97 14 15.25 -10.3GblXPakist PAK ... ... ...q 16.55 10.75 19 10.80 -12.8tGblXChiInd CHII .35e 2.6 ...q 16.58 13.35 0 13.42 -12.1GblXNorway NORW .83e 5.7 ...q 14.95 11.41 185 14.59 +11.1GblXScUS n SCIU ... ... ...q 32.53 28.49 29 31.60 +2.2GblXScEu n SCID ... ... ...q 29.75 26.39 1 27.16 -2.0GblXScAs n SCIX ... ... ...q 27.08 24.06 0 25.03 -3.3GblXScJp n SCIJ ... ... ... 33.72 28.85 3 29.42 -7.2GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.51 -1.5GbXNigeria NGE .31e 1.5 ...q 27.10 17.71 13 21.25 -2.1GbX US Inf PAVE ... ... ... 17.80 13.80 10 16.41 -2.2GblFound n BOSS ... ... ... 20.72 15.50 1 19.62 +13.3GlbXCop rs COPX .43e 1.8 ...q 29.34 20.67 22 23.66 -13.5GlbXSilv rs SIL ... ... ...q 36.36 28.21 103 29.23 -10.4GlbXLith rs LIT ... ... ...q 41.21 28.90 367 32.39 -16.4GbX Gold rs GOEX ... ... ...q 25.21 20.08 12 22.61 -3.0GbXUran rs URA ... ... ...q 16.36 11.81 120 12.93 -14.1GlblScape GSB .06 1.5 22 5.51 3.27 9 3.93 +10.7Globalstar GSAT ... ... ...dd 2.21 .44 2993 .48 -63.4GlobantSA GLOB ... ... 58 57.57 34.82 316 55.86 +20.2GlobusMed GMED ... ... 43 57.55 27.79 384 51.39 +25.0Glowpoint GLOW ... ... ...dd .65 .15 179 .19 -47.5GoDaddy n GDDY ... ... ...cc 75.18 40.78 1783 72.82 +44.8GolLinhs s GOL ... ... ... 14.48 4.42 310 5.37 -38.7GoldFLtd GFI .02e .5 ... 4.70 3.33 2624 3.65 -15.1sGoldResrc GORO .02 .3 87 6.92 3.37 444 6.97 +58.4GoldStdV g GSV ... ... ... 2.01 1.15 584 1.41 -19.4Goldcrp g GG .24 1.7 19 15.55 11.64 4833 14.10 +10.4GoldenMin AUMN ... ... ... .65 .29 247 .31 -27.8GoldStr g GSS ... ... 6 .92 .56 500 .67 -24.3GldFld GV ... ... 11 6.38 3.60 17 4.28 -12.8GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 62 26.16 -1.3GS BDC n GSBD 1.80 8.5 11 23.20 18.78 114 21.14 -4.7GS ActbtInt GSIE ... ... ...q 32.48 27.37 102 29.30 -2.3GS ActEM GEM ... ... ...q 39.44 30.95 104 32.75 -8.5GS ActEur GSEU .60e ... ... 33.94 29.45 2 30.81 -2.8GS ActJpn GSIY ... ... ... 36.02 29.67 3 32.35 -3.8GS US LgC GSEW ... ... ... 46.27 40.58 1 44.08 +1.4GS HYBd n GHYB ... ... ... 50.32 48.01 8 48.11 -2.8GS CpBd n GIGB ... ... ... 50.44 47.71 3 48.03 -4.4GS ActLgC GSLC ... ... ...q 57.42 47.74 167 55.17 +3.4GS 0-1Yr n GBIL ... ... ... 105.09 99.91 97 100.06 +.1GS Indus n GVIP ... ... ... 57.97 47.74 4 55.81 +5.4GS SCap n GSSC ... ... ... 48.61 39.39 10 47.64 +10.0GSCI37 GSC ... ... ...q 28.00 17.55 1 26.94 +12.3GoldmanS GS 3.20f 1.4 21 275.31 214.64 2213 220.74 -13.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 48 27.54 -3.6GoldS pfN GSpN ... ... ... 28.34 25.95 48 26.78 -3.8GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 20 26.23 +1.4GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 7 24.32 +6.9GoldS pfA GSpA .96 4.0 ... 24.46 21.25 47 23.73 +5.2GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 109 23.30 +3.1GS MLPEn GER .64 10.4 ...q 7.48 5.25 131 6.16 +.2GS MLPInc GMZ 1.38 15.1 ... 10.33 7.55 100 9.11 +1.9GoodrPet n GDP ... ... ... 15.75 8.20 16 12.50 +14.6GormanR GRC .50 1.4 31 35.88 25.06 71 35.46 +13.6vjGrace GRA .96 1.3 22 77.37 58.48 861 73.68 +5.1Graco s GGG .53 1.2 14 49.69 34.89 727 45.14 -.2GrahamCp GHM .36 1.4 19 27.51 17.97 34 26.52 +26.7 GrahamH s GHC 5.32f .9 22 625.45 536.90 23 580.65 +4.0Graingr GWW 5.44f 1.8 26 322.34 155.00 769 297.89 +26.1Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 16 25.30 -6.0GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 2928 27.38 +2.7GranTrra g GTE ... ... ...dd 3.60 1.93 571 3.38 +25.2GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 47.05 263 56.13 -11.5GranitPnt n GPMT 1.60f 8.7 56 19.30 16.15 204 18.40 +3.7GraniteRE GRP/U 2.30 ... ... 42.53 36.24 3 41.07 +5.1Gran Gld n BAR ... ... ... 142.87 123.68 11 125.42 -3.8GranCom n COMB ... ... ... 27.39 24.80 387 25.57 -2.3GranSP n COMG ... ... ... 32.29 24.96 30.06 +8.6GrphTInt n EAF ... ... ... 20.75 14.44 386 18.11 +16.8GraphPkg GPK .30 2.0 15 16.74 12.65 1381 14.66 -5.1GrayTelev GTN ... ... 9 17.80 10.70 1140 16.00 -4.5GrayTvA GTN/A ... ... 22 15.75 9.50 14.80 +3.1GrtAjax n AJX 1.20 9.1 8 15.40 12.27 29 13.18 -4.6GrtAjx24 n AJXA ... ... ... 26.80 24.54 12 24.91 -1.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 481 1.13 -12.4GrtWstBcp GWB 1.00f 2.4 17 46.03 33.27 218 42.14 +5.9GreenDot GDOT ... ... 39 79.12 37.95 252 75.58 +25.4GreenTrH n GHG ... ... ...cc 25.10 10.75 148 17.07 +31.8sGreenbCos GBX .92f 1.7 12 55.05 41.45 901 55.15 +3.5Greenhill GHL .20 .7 ...dd 29.85 13.80 296 28.70 +47.2Greif A GEF 1.68 3.2 17 65.60 47.97 195 53.03 -12.5Greif B GEF/B 2.51e 4.4 13 71.95 52.50 7 57.70 -16.8Griffon GFF .28f 1.6 19 24.50 17.00 203 18.05 -11.3Group1 GPI 1.00 1.4 9 84.47 51.62 369 69.78 -1.7GrubHub GRUB ... ... ...cc 120.07 42.42 1531 106.28 +48.0GAeroPac PAC 2.78e 2.8 ... 119.87 82.19 64 98.01 -4.6GpoASur ASR 3.31e ... ... 229.45 152.41 23 163.55 -10.4GpoAvalAc AVAL .40 4.8 ... 9.51 8.01 101 8.37 -1.5GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 3 9.17 -1.9GpSuprvi n SUPV ... ... ... 33.85 9.99 2087 13.01 -55.6GpTelevisa TV ... ... ... 27.37 14.20 5242 19.30 +3.4GuangRy GSH .63e 2.4 ... 37.43 24.78 3 26.20 -21.6Guess GES .90 4.1 ...cc 26.15 11.48 575 21.81 +29.2GuggBAB GBAB 1.66 7.5 ...q 23.29 20.97 32 22.21 -2.3Gug 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 23 22.03 +.5GuggChina 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 7.72 114 8.51 -4.4GugChinTc 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 -.2sGugStrOp GOF 2.19 9.8 ...q 22.19 18.80 235 22.22 +3.0Guidewire GWRE ... ... ...dd 96.19 67.89 509 90.56 +21.9GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 52 34.33 +20.5H -HCA Hldg HCA .35p ... 16 108.85 71.18 2002 103.48 +17.8HCI Grp HCI 1.50f 3.6 ...dd 49.12 27.11 48 41.77 +39.7HCP Inc HCP 1.48 5.7 15 32.65 21.48 3499 26.19 +.4HDFC Bk HDB .37e .3 ... 110.77 87.10 350 106.07 +4.3HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 0 26.00 -1.7HFF Inc HF 1.80e ... 15 51.74 32.99 149 34.69 -28.7HMG HMG ... ... ...dd 16.33 8.94 5 14.46 +15.8HNI Corp HNI 1.18f 3.0 19 43.42 31.16 202 38.99 +1.1HP Inc HPQ .56f 2.4 9 24.75 17.10 7094 22.75 +8.3HRG Grp HRG ... ... ...dd 19.19 9.42 993 13.81 -18.5HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1171 47.11 -8.8HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 51 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 ... ... 85 96.84 38.47 476 91.68 +57.9HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.91 5095 4.05 -46.5Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 5397 44.45 -9.0HamBchBr HBB .34 1.1 ... 41.00 20.97 51 30.09 +17.1HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 28 37.50 -4.7HanJS JHS .87e 6.5 ...q 15.12 12.97 25 13.37 -10.0HanJI JHI 1.45e 9.1 ...q 18.85 15.85 20 16.02 -8.5HanPrmDv PDT 1.08a 6.5 ...q 17.33 14.50 106 16.61 -3.0HanPfEq HPI 1.68 7.6 ...q 22.58 19.73 69 22.03 +2.8HanPfd2 HPF 1.68 7.8 ...q 22.71 19.39 23 21.50 HanPfd3 HPS 1.47 7.8 ...q 19.48 16.80 66 18.75 HanTxAdv HTD 1.45 6.1 ...q 26.23 21.00 72 23.64 -4.1Hanesbds s HBI .60 2.7 11 25.73 16.38 5416 22.26 +6.5HannArms HASI 1.32 6.7 36 25.28 17.33 263 19.68 -18.2HanoverIns THG 2.16 1.8 66 123.43 87.49 190 120.67 +11.6HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 11 25.71 +1.5HarleyD HOG 1.48 3.5 13 56.50 39.34 3537 42.20 -17.1HarmonyG HMY .05 ... ... 2.53 1.52 2389 1.66 -11.2HarrisCorp HRS 2.28 1.6 25 170.54 109.08 931 143.97 +1.6Harsco HSC .20m .9 58 26.75 15.05 482 22.45 +20.4HarteHk rs HHS ... ... ... 12.16 7.27 1 10.97 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 46 29.99 +2.5HartfdFn HIG 1.00 1.9 18 59.20 49.67 1264 51.70 -8.1HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 102 21.50 -5.1HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.5 24 38.72 31.71 398 35.64 -1.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 157 5.77 -3.0HlthcrRlty HR 1.20 4.1 47 34.71 26.09 1423 29.43 -8.4HlthcreTr HTA 1.22 4.5 52 31.87 24.06 1044 27.23 -9.4HeclaM HL .01e .3 ...dd 5.58 3.25 2738 3.64 -8.3HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 0 53.75 +1.4Heico s HEI .13 ... ... 97.32 58.64 422 72.48 Heico A s HEI/A ... ... 47 79.00 50.76 137 60.35 HelixEn HLX ... ... 3 8.87 5.07 699 7.97 +5.7HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 1063 63.73 -1.4Hemisphrx rs HEB ... ... ... .74 .28 209 .30 -12.1HennCap n HCAC ... ... ... 11.00 8.97 100 10.13 +3.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 0 11.15 +7.5Herbalif s HLF ... ... 23 56.75 30.36 1123 53.23 HercHld n HRI ... ... ... 72.99 35.89 155 56.66 -9.5HercTGC HTGC 1.24 9.6 13q 13.97 11.55 235 12.86 -2.0HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 8 25.35 -1.1HeritageIns HRTG .24 1.4 57 19.15 8.85 66 16.63 -7.7Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 1 24.77 -1.5sHersha rs HT 1.12 5.1 16 21.88 16.60 395 22.07 +26.8Hersha pfD HTpD 1.63 6.7 ... 25.94 22.61 12 24.16 -2.0Hersha pfE HTpE ... ... ... 26.40 22.66 3 24.21 -2.1Hershey HSY 2.62 2.8 21 115.82 89.10 1195 95.16 -16.2HertzGl HTZ ... ... ... 27.27 10.72 2481 15.81 -28.5Hess HES 1.00 1.5 ...dd 68.40 37.25 2664 66.38 +39.8Hess pfA HESpA ... ... ... 76.73 48.24 10 74.89 +29.4HessMidP n HESM 1.33f 6.6 19 23.34 18.32 38 20.26 +2.3HP Ent n HPE .56f 3.8 12 19.48 12.72 9426 14.82 +3.2Hexcel HXL .50 .7 25 73.42 50.50 666 67.77 +9.6Hi-Crush HCLP 1.05e 8.8 13 14.85 7.25 743 12.00 +12.1HighPtRs HPR ... ... ...dd 7.60 2.66 726 6.05 +17.9HighlFlR n HFRO ... ... ... 16.60 15.00 130 15.47 -.2HighwdPrp HIW 1.85 3.6 22 53.34 41.34 624 51.62 +1.4Hill Intl HIL ... ... ...dd 6.08 4.25 71 5.95 +9.2Hill-Rom HRC .80 .9 23 94.63 71.91 488 88.26 +4.7HillenInc HI .83 1.7 23 49.35 34.65 141 47.95 +7.3HillmCT pf HLMp 2.90 9.5 ... 36.95 26.41 3 30.51 -11.2HilltopH HTH .28 1.3 12 28.32 21.47 269 22.27 -12.1HilGrVa n HGV ... ... ... 47.75 32.20 1865 34.03 -18.9Hilton HLT .60 .8 40 88.11 60.54 3351 79.69 -.2HoeghLP HMLP 1.72 9.4 11 20.00 15.33 87 18.30 -1.9Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 53 25.54 -5.1HollyEngy HEP 2.62f 9.3 13 36.05 26.09 85 28.24 -13.1HollyFront HFC 1.32 2.0 17 83.28 25.97 3655 67.28 +31.4HomeDp HD 4.12 2.1 25 207.61 144.25 2340 194.41 +2.6Honda HMC .84e 2.9 ... 37.29 27.05 523 29.12 -14.6HonwllIntl HON 2.98 2.1 64 165.13 133.20 1968 144.92 -5.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 113 46.00 +4.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, July 6, 2018

PAGE 47

HorizGbl n HZN ... ... 33 19.26 5.13 293 6.90 -50.8HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.48 +.3HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 2 50.00 -.6HorGKWld KLDW ... ... ...q 35.73 30.14 3 33.73 +.8HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 7 19.89 -7.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 22.78 +2.2Hormel s HRL .75 2.0 23 38.00 29.75 2382 37.07 +1.9Hornbeck HOS ... ... ...dd 4.87 2.07 551 4.64 +49.2HostHotls HST 1.00a 4.7 18 22.47 17.26 4477 21.11 +6.3HoulihnL n HLI 1.08 2.1 20 52.86 34.41 197 50.81 +11.8HstnAEn HUSA ... ... ... .94 .22 1095 .26 -20.6HovnanE HOV ... ... ...dd 3.41 1.55 590 1.72 -48.7HHughes HHC ... ... 29 140.38 114.28 189 137.13 +4.5HuanPwr HNP 2.45e 9.2 ... 30.60 23.64 64 26.50 +6.0Hubbell HUBB 3.08 2.8 21 149.03 100.55 735 108.65 -19.7HubSpot HUBS ... ... ...dd 143.00 63.00 382 128.75 +45.6HudBayM g HBM .02 ... 8 10.25 5.25 401 5.40 -38.6HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.8 29 36.06 28.25 738 35.41 +3.4HugotnR HGT .09e 13.4 2 1.95 .55 44 .67 -51.9Humana HUM 2.00f .7 26 309.19 229.84 474 306.16 +23.4HuntCoFn HCFT .40m 11.4 5 4.98 2.55 64 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 18 40.28 +5.0HuntgtnEco HECO .47e .2 ...q 44.87 39.67 41.52 -.4HuntgtnIng HII 2.88 1.3 20 276.69 185.92 267 217.56 -7.7Huntsmn HUN .65 2.2 10 36.09 24.51 1452 29.49 -11.4Huya n HUYA ... ... ... 50.82 15.25 6530 29.92 +86.3Hyatt H .60 .8 37 84.89 54.38 595 78.48 +6.7HysterYale HY 1.21 1.8 17 93.90 62.62 28 66.15 -22.3I -IAMGld g IAG 1.52f 25.1 ...cc 7.25 4.80 2623 6.05 +3.8ICICI Bk IBN .16e 2.0 ... 11.26 7.75 5067 7.97 -18.1IDT Cp IDT 1.00f 17.3 ...dd 16.48 4.87 259 5.79 -45.4IEC Elec IEC ... ... ...cc 6.80 3.42 522 6.28 +52.4ING ING .14e 1.0 ... 20.58 14.14 2233 14.67 -20.5ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 43 25.95 +1.6ING 6.375 ISF 1.59 6.1 ... 26.39 25.40 50 26.25 +2.1ION Geo rs IO ... ... ...dd 32.45 3.20 234 25.65 +29.9iPInvVix 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 29.31 101 30.41 -.1IQ Hedge MCRO ... ... ...q 27.20 25.64 26.14 -1.5IQ HdgLgS QLS ... ... ...q 24.53 20.86 0 21.84 -.3IQ Ch SC n CSML ... ... ... 29.96 23.89 19 29.16 +4.0IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.23 +1.6IQ HiYlVl n HYLV ... ... ... 25.58 22.89 5 24.01 -4.5IQ CorePl n AGGP ... ... ... 20.27 18.67 116 19.16 -4.0IQ CoreBd n AGGE ... ... ... 19.86 18.22 0 18.73 -4.3IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 9 23.69 -2.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.03 -6.8IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 19.61 -3.6IQ 50HIntl HFXI ... ... ...q 22.80 20.00 4 20.83 -3.8IQ RealRtn CPI ... ... ...q 27.90 27.17 2 27.78 +1.3IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 33 27.00 +2.6IQMrgArb MNA ... ... ...q 31.92 30.25 108 30.94 -.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 14 32.55 -6.8IQGblOilSC 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 3 27.48 -3.8IQVIA Hldg IQV ... ... 12 110.67 87.45 760 100.40 +2.6IRSA IRS ... ... ... 32.97 16.51 58 17.88 -39.6iShGold IAU ... ... ...q 13.11 11.61 8915 12.05 -3.7iShGSCI GSG ... ... ...q 18.31 13.65 420 17.63 +8.3iSAstla EWA 1.01e 4.5 ...q 24.19 21.37 1078 22.67 -2.2iSAstria EWO .37e 1.6 ...q 27.41 21.20 323 22.66 -8.0iShBelg EWK .51e 2.6 ...q 23.00 19.33 37 19.90 -5.3iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 19633 32.29 -20.2iShCanada EWC .48e 1.7 ...q 30.60 26.48 2415 28.51 -3.8iShEMU EZU .86e 2.1 ...q 47.13 40.12 15954 41.68 -3.9iSFrance EWQ .58e 1.9 ...q 33.73 28.51 885 31.03 -.6iShGerm EWG .60e 2.0 ...q 35.87 29.32 8380 30.44 -7.8iSh HK EWH .61e 2.6 ...q 26.93 23.03 3068 23.92 -5.9tiSh SKor EWY .65e 1.0 ...q 79.07 65.64 2392 65.59 -12.5iShMexico EWW .78e 1.6 ...q 57.82 43.55 6475 49.62 +.7iShNeth EWN .66e 2.1 ...q 34.09 28.77 92 30.73 -3.2iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.87 357 45.90 -4.0iShSoAfr EZA 1.02e 1.8 ...q 76.53 53.17 737 58.24 -16.8iShSpain EWP .99e 3.1 ...q 36.38 29.62 960 31.43 -4.1iSSwedn EWD .76e 2.5 ...q 36.71 29.81 92 30.85 -9.0iShSwitz EWL .75e 2.3 ...q 37.84 31.94 1015 33.00 -7.3iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 352 28.84 -12.9iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 46 48.85 -3.2iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 18 52.23 -4.1iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 2 48.24 -5.8iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 100 46.14 -7.7iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 9 45.31 -9.6iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 35 39.43 -5.7iShGblSilv SLVP .29e 2.8 ...q 12.00 9.34 6 10.32 -4.8iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 14 22.99 +6.7iShGblAgri VEGI .55e 1.9 ...q 31.00 26.53 3 28.27 -3.7iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 9 87.86 -.3iShEMktSC EEMS .89e 1.9 ...q 57.36 46.39 30 46.89 -11.7iShEMkBd LEMB .42e .9 ...q 50.78 43.94 64 44.53 -7.6iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 134 83.58 -.9iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 377 57.28 -5.7iShJpnSC SCJ 1.81e 2.4 ...q 85.34 68.50 71 75.37 -5.5iShThai THD 1.88e 2.3 ...q 103.71 76.79 255 81.53 -11.9iShIsrael EIS .81e 1.6 ...q 55.29 46.67 7 52.23 +1.8iShChile ECH .71e 1.6 ...q 56.53 41.68 410 45.61 -12.6iShBRIC BKF .54e 1.3 ...q 50.94 37.24 44 41.46 -6.8iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 16 56.74 +2.3iShSilver SLV ... ... ...q 17.14 14.44 7141 15.10 -5.6iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.40 355 120.46 +1.5iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 6 101.86 -3.5iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7iShMrnLG JKE 1.20e .7 ...q 179.35 138.04 36 174.87 +11.7iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.63 18 155.07 -2.4iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 89 12.39 -23.9iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 32 17.43 -6.5iShSPTUS s ITOT ... ... ...q 65.40 55.04 1151 63.03 +3.1iShSTNtMu SUB .86 .8 ...q 106.40 104.31 103 104.99 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 24 111.35 -1.5iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 832 112.85 -1.1iShChinaLC FXI .87e 2.1 ...q 54.00 39.32 22027 41.95 -9.1iShTransp IYT 1.70e .9 ...q 206.73 162.38 215 187.73 -2.0iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 7 48.77 -3.5iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.96 2604 275.07 +2.3iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 4 184.70 -.5iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2740 106.31 -2.8iShEMkts EEM .59e 1.4 ...q 52.08 40.95 67370 42.82 -9.1iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4731 115.02 -5.4iSKokusai TOK 1.60e 2.5 ...q 69.65 59.38 1 64.86 +.3iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 961 24.62 -1.8iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 14 55.05 -9.1iShGblTech IXN 1.10e .7 ...q 173.28 129.32 187 165.40 +7.6iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 13 50.51 -4.4iSMrnMCG JKH .59e .3 ...q 226.90 180.50 35 221.04 +9.2iShIndones EIDO .35e 1.6 ...q 30.61 21.90 799 22.53 -20.8iSSP500Gr IVW 2.03e 1.2 ...q 168.27 135.80 613 164.01 +7.4iShNYMun s NYF ... ... ...q 56.36 54.26 17 54.69 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.45 47 57.18 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 51 64.33 -8.0iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 241 84.02 +1.4iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 72 37.17 +4.6iShCalMn s CMF ... ... ...q 59.75 57.68 40 58.49 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 16 49.96 -2.6iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 12 84.55 +.8iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 258 43.41 -4.0iShNANatR IGE .85e 2.3 ...q 38.33 30.59 115 36.60 +3.3iSh JPXNik JPXN ... ... ... 70.78 57.37 1 61.58 -5.2iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 166 83.07 -.7iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1390 30.25 -11.5iShUSAMo MTUM .81e .7 ...q 114.69 88.89 1403 110.01 +6.7iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 3 160.23 +.5iShPhilpns EPHE .20e .7 ...q 40.19 28.80 239 30.20 -22.2iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 912 110.70 -3.1iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 650 108.93 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 1 43.00 -1.4iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 11 50.62 -3.4iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 6 38.16 -3.4iShAsia50 AIA 1.02e 1.7 ...q 72.96 56.26 54 61.69 -6.6iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 3846 122.35 -3.6iSRTop200G IWY .82e 1.0 ...q 80.46 63.67 36 78.65 +7.5iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 7 63.04 +2.6iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 435 32.53 -3.7iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 18577 67.22 -4.4iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.98 9 60.95 -5.2iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 213 88.70 -.5iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 16 60.31 -6.9iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 148 127.85 +6.0iShNorC bt ENOR .58e 2.1 ...q 29.21 21.95 20 28.07 +8.8iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 178 213.25 +2.5iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 1 181.16 +4.0iShIreland EIRL .55e 1.1 ...q 50.12 42.90 11 47.88 -.2iSCorSPMid IJH 1.89e 1.0 ...q 201.14 168.25 1760 197.08 +3.8iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 47 58.34 -7.7iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 12730 85.11 -2.5iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 4 40.56 +2.9iShSft IGV .12e .1 ...q 193.77 134.79 288 186.21 +20.5iShCorUS n FTY ... ... ... 51.01 43.20 280 49.76 +.3iShDenC bt EDEN .81e 1.3 ...q 71.11 62.54 14 64.54 -4.5iShNetw IGN .25e .5 ...q 55.29 44.16 4 52.99 +9.3iShNATch IGM .73e .4 ...q 201.77 143.13 33 195.23 +15.7iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 16 63.89 +2.7iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 12 25.40 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 82 101.19 -.1iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 58 101.86 +3.7iShGbl100 s IOO ... ... ...q 49.47 41.97 33 46.11 +.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 15 25.40 iShConsSv IYC 1.50e .8 ...q 200.56 160.53 40 194.47 +8.5iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.48 -3.0iShIndia bt INDA .24e .7 ...q 38.21 32.16 4042 32.87 -8.9iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1057 121.36 -2.4iSMrnSCG JKK .87e .4 ...q 211.03 156.02 31 202.20 +12.7iShPoland EPOL .42e 1.9 ...q 30.19 21.30 390 22.31 -17.6iSMCGth IJK 1.88e .8 ...q 233.09 190.88 179 227.55 +5.4iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 47 107.66 -1.9iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1209 144.50 +7.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 99 41.46 -21.1iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 492 152.38 +2.5iSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 538 134.08 +6.6iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 605 209.18 +12.0iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 17 131.56 -3.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1519 50.87 +.1iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 18576 166.84 +9.4iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 489 85.68 -4.9iShChina MCHI .61e 1.0 ...q 76.72 54.14 5197 63.07 -5.2iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.11 413 71.47 -2.1iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 131 163.06 +3.1iSGblMatl MXI 1.02e 1.5 ...q 75.19 59.67 9 66.91 -4.5iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 46 134.08 +.9iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1125 53.69 +1.7 iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 8 153.71 +1.0iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 49 163.82 +2.3iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 4 49.99 +.9iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 1066 27.97 -4.9iShTech IYW 1.20e .7 ...q 187.31 138.25 187 180.71 +11.0iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 6 87.62 -5.7iShGblCSt s KXI ... ... ...q 54.58 47.79 32 49.56 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 12129 81.75 +.9iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 7 114.81 +5.0iSh0-5Tips STIP ... ... ...q 100.84 99.16 87 99.42 -.5iShHmCnst ITB .09e .2 ...q 46.56 33.10 1503 38.63 -11.6iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 53 144.49 -2.0iShAerosp ITA 1.31e .7 ...q 207.47 157.80 206 193.23 +2.7iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 35 180.99 +3.9iShFinSv IYG 1.21e .9 ...q 142.14 110.22 65 129.39 -.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 121 49.36 +.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 61.89 -7.1iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 194 117.61 -1.5iShBroker IAI .65e 1.0 ...q 70.58 51.86 106 63.49 +1.1iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 577 41.50 +4.7iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 37 113.23 +1.9iShCrSPS s IJR ... ... ...q 86.70 66.77 3375 85.57 +11.4iShMedDev IHI 1.57e .8 ...q 206.75 160.37 134 202.82 +16.9iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 25 119.06 -6.1iShHltcPrv IHF .24e .1 ...q 182.86 139.65 34 179.05 +14.2iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 589 59.94 -5.0iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 7 154.46 +.1iShBasM IYM 1.42e 1.4 ...q 108.32 89.10 64 99.23 -2.9iShPeru EPU .70e 1.8 ...q 44.95 33.64 241 38.62 -5.8iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.28 5461 63.42 -4.0iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 25 35.87 -.1iShDJ US IYY 2.01e 1.5 ...q 143.07 120.52 35 137.25 +2.7iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 100 73.48 +13.1iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 51 53.05 -1.5iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 401 45.24 -4.3iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 80 44.11 -1.8iSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 92 108.36 +13.2iShModAllo AOM .71e 1.9 ...q 39.05 36.79 78 37.28 -2.0iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 79 24.56 -4.9iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 1099 51.74 -6.3iSSCVal IJS 1.73e 1.0 ...q 169.45 132.50 291 167.09 +8.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 36 33.87 -2.3iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 152 78.65 -2.6iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 12 24.31 -.9iShiB3-23x s IBCE ... ... ...q 24.76 23.38 0 23.54 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 1 25.64 -3.1iShBd3-20 s IBDC ... ... ...q 26.38 25.81 8 25.93 -.6iStar STAR ... ... 4 12.26 9.75 475 11.04 -2.3iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 7 25.40 +.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 25.07 -1.8iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 0 24.92 -1.0ITT Inc ITT .54 1.0 17 57.62 38.66 781 52.13 -2.3iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 153 93.90 +2.8IDEX IEX 1.72 1.3 30 150.72 110.25 510 137.58 +4.3iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1153 140.88 -15.6Imax Corp IMAX ... ... ...cc 26.70 17.58 690 22.65 -2.2ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 147 .25 -20.3ImpacMtg IMH ... ... 4 15.69 7.18 12 9.38 -7.7ImpOil g IMO .57 1.7 66 33.55 25.91 178 33.09 +6.1IncOpR IOR ... ... 29 14.25 8.51 1 13.41 +21.0IndCDrillg ICD ... ... ...dd 5.48 2.72 90 4.56 +14.6IndepHld IHC .25f .7 12 39.85 20.53 7 34.70 +26.4IndepRT IRT .78a 7.6 21 10.63 8.26 540 10.27 +1.8IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 73 24.08 -7.8IndiaGCap IGC ... ... ...dd 1.63 .30 84 .50 -50.2IndoTel s TLK .67 ... ... 36.19 23.66 358 26.60 -17.4IndBach IBA .87e 1.5 ... 67.61 53.00 16 59.05 +3.1Infosys INFY .40e 2.0 18 19.86 13.88 10898 19.34 +19.2InfrREIT n HIFR 1.00 4.5 18 23.22 17.60 210 22.29 +20.0InfuSystem INFU ... ... ...dd 3.60 1.65 95 3.50 +52.2IngerRd IR 2.12f 2.3 21 97.67 79.63 1459 90.46 +1.4Ingevity NGVT ... ... ... 84.87 55.07 208 83.18 +18.0Ingredion INGR 2.40 2.1 15 146.28 107.77 495 111.95 -19.9InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 113 35.41 +9.6InnoInd pfA IIPRpA ... ... ... 28.80 25.50 0 28.16 +.8Innsuites IHT .01 .7 ...dd 3.70 1.23 6 1.47 -16.1Inphi IPHI ... ... 17 44.25 23.65 318 33.92 -7.3InsightS n INSI .80 4.3 ... 21.10 18.04 12 18.62 -6.5Insperity s NSP ... ... 32 101.90 34.88 240 97.00 +69.1InsprMed n INSP ... ... ... 41.01 22.50 86 38.52 +54.2InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 30 79.40 50.95 232 55.35 -27.1Instructre n INST ... ... ...dd 46.95 28.50 317 43.15 +30.4IntegerHl ITGR ... ... ...dd 67.91 40.01 86 66.20 +46.1Intellichk IDN ... ... ...dd 3.95 1.50 12 2.16 -15.6IntellgSys INS ... ... ...dd 9.90 3.50 4 8.90 +95.1Intelsat I ... ... ... 21.05 2.44 1768 17.21 +407.7InterXion INXN ... ... ... 67.19 44.03 731 63.00 +6.9IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1465 72.70 +3.0IntCtlHtls IHG ... ... ... 69.23 49.03 112 62.35 -1.8IBM IBM 6.28f 4.4 10 171.13 137.45 3682 141.43 -7.8IntFlav IFF 2.76f 2.2 32 157.40 122.11 598 124.50 -18.4IntlGmeT n IGT .80 3.5 ... 31.00 17.92 1706 22.82 -13.9IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 17 66.94 50.00 1958 52.19 -9.9IntlSeaw n INSW ... ... ... 24.78 15.23 71 23.57 +27.7IntTower g THM ... ... ...dd .78 .29 93 .56 +29.1Interpublic IPG .84 3.8 15 26.01 18.30 3744 22.40 +11.1IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 6 25.21 -1.1inTestCorp INTT ... ... 19 10.25 5.75 27 7.30 -15.6IntPotash IPI ... ... ...dd 5.31 2.24 965 4.10 -13.9Intrexon XON ... ... ...dd 25.30 10.26 1513 14.15 +22.8Inuvo INUV ... ... ...dd 1.24 .68 56 .75 -6.9Invacare IVC .05 .3 ...dd 20.00 12.30 177 18.60 +10.4Invesco24 n IHTA ... ... ... 10.33 8.28 4 9.14 -11.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 87 9.89 +1.0InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 70 10.70 -6.0Inv Bond VBF .83a 4.7 ...q 20.29 17.47 24 17.76 -10.7InvCAVal VCV .79 6.7 ...q 13.20 11.53 122 11.81 -6.1InvDynCrd VTA .90 7.7 ...q 12.10 11.33 90 11.65 -.5PSAerDef 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 +5.3InvHiInc2 VLT 1.24 9.2 ...q 15.25 13.44 11 13.54 -8.0Invsco iim IIM .84 5.9 ...q 15.47 13.64 106 14.17 -4.9Invesco IVZ 1.16 4.4 11 38.43 26.16 2957 26.54 -27.4InvMtgCap IVR 1.68 10.4 7 18.86 15.15 1128 16.19 -9.2InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 3 25.18 +.6InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 8 25.99 +.9InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 27 25.00 Invsco oia OIA .39 5.2 ...q 8.25 7.34 78 7.56 -5.5InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 113 11.77 -5.1InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 73 11.81 -5.5InvPAVal VPV .79 6.6 ...q 12.68 11.54 50 11.94 -1.7Invsco iqi IQI .76 6.4 ...q 13.04 11.70 120 11.95 -4.5InvSrInco VVR .31 7.3 ...q 4.60 4.26 361 4.28 -2.5InvTrIG VGM .88 7.1 ...q 13.80 12.09 106 12.37 -6.1InvTrNY VTN .85 6.7 ...q 14.00 12.61 45 12.78 -6.9InvTech ITG .28 1.3 ...dd 23.96 17.63 117 21.42 +11.3InvRlEst IRET .28 4.9 7 5.99 4.05 422 5.66 +13.4InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 24.60 -5.4Invitae n NVTA ... ... ...dd 10.44 4.35 411 7.73 -14.9InvitHm n INVH .44 1.9 ... 24.30 20.25 3243 23.06 -2.2iPBetaCmd BCM ... ... ...q 32.00 25.55 3 29.44 +.6iPS&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 2 20.92 +18.1iPBetaNGs 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 2284 35.68 -5.4iShItaly rs EWI ... ... ...q 34.45 27.76 1259 29.41 -3.4iShJapan rs EWJ ... ... ...q 64.71 52.81 15066 56.83 -5.2iSMlasia rs EWM ... ... ...q 36.56 30.46 761 30.85 -6.4iShSing rs EWS ... ... ...q 28.35 23.36 863 23.76 -8.4iSTaiwn rs EWT ... ... ...q 39.36 35.01 5405 35.29 -2.5iSh UK rs EWU ... ... ...q 38.05 32.87 1141 34.85 -2.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 364 49.54 -1.4iShCmdOpT CMDT ... ... ...q 41.95 34.63 0 36.37 -2.2iShCvBd ICVT .67e ... ...q 60.09 51.90 32 57.98 +5.2iShCorEM IEMG .95e 1.8 ...q 62.70 49.53 10698 51.80 -9.0iSh 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 8 15.29 +5.9iShEnhBd n IGEB ... ... ... 50.77 47.60 47.72 -5.1iShDefBd n HYDB ... ... ... 51.96 48.94 1 49.05 -3.2iShFSIntSC ISCF .12p ... ...q 34.73 27.98 7 31.21 -3.8iShRs2500 n SMMD ... ... ... 47.19 38.87 45.54 +4.3iShFacSIntl INTF .17p ... ...q 31.21 26.14 172 27.64 -4.2iShArgGl n AGT ... ... ... 32.94 22.40 481 23.61 -21.8iShFS USA LRGF .19e ... ...q 33.93 28.60 87 32.17 +1.2iShFSUsaSC SMLF .23e ... ...q 43.45 34.88 52 42.70 +8.0iShFacSGbl ACWF .11p ... ...q 34.07 27.11 6 29.87 -2.6iSh iBd23 n IBML ... ... ... 25.96 24.64 7 24.98 -1.0iSh IntDv n IDEV ... ... ... 62.47 53.10 41 56.09 -4.1iShMgRE rs REM ... ... ...q 47.64 39.80 143 44.42 -1.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 276 46.52 -1.3iShDvlValu IVLU ... ... ...q 28.44 24.09 32 25.08 -5.1iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.81 -3.8iShSaudi KSA ... ... ... 31.99 24.69 38 30.36 +16.0iSh MinVl n SMMV ... ... ... 31.76 27.25 7 31.62 +8.3iShIntDevM IMTM .30p ... ...q 33.00 27.90 16 29.43 -3.5iShIntDevQ IQLT .55p ... ...q 31.40 27.21 14 28.83 -2.8iShLwCarb CRBN .94p ... ...q 125.97 106.96 14 115.19 -1.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 26.46 -6.6iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 45 25.12 -5.2iShMsciChA CNYA ... ... ... 35.68 26.36 11 26.44 -17.5iSh IntDvGr IGRO ... ... ... 62.04 53.77 5 55.11 -7.2iShMultiTc TCHF ... ... ... 43.01 34.12 1 41.41 +6.8iShMultInd INDF ... ... ... 33.67 29.24 30.41 -4.6iShMultHl HCRF ... ... ... 35.18 29.11 0 32.83 +3.8iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 16 25.37 +.1iShMultMat MATF ... ... ... 36.19 30.14 32.01 -6.4iSh MultFin FNCF ... ... ... 37.85 30.16 1 33.10 -6.3iShMultiEn ERGF ... ... ... 30.71 23.28 29.02 +2.5iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 17 90.64 -.2iShCHAust 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 31.14 432 34.54 -.7iSh 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 1132 29.76 -.2iShGblReit REET .94e 3.6 ...q 26.68 23.40 212 25.95 -.5iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.92 -2.7iSh AdapC DEFA .48p ... ... 30.45 27.17 29.19 -.7iSh AdapEu DEZU .56p ... ... 30.64 27.16 28.10 -2.3iShCoreInt IAGG ... ... ... 53.61 51.09 41 52.66 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.9 ...q 63.99 53.28 149 56.79 -4.8iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 12 95.79 -1.6iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 26.87 +1.8iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 4 66.89 -1.5iShEafeMV HEFV ... ... ...q 28.27 26.08 27.83 +.9iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 4 24.91 -1.7iShCHNk400 HJPX .19p ... ...q 32.09 26.80 6 28.52 -6.2iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.50 185 48.06 -4.2iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 34.63 -4.7iSh2022Mu IBMK .09e ... ...q 26.37 25.24 13 25.52 -.6iShEm exCh EMXC ... ... ... 58.49 47.58 48.01 -11.0iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 7 24.13 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 11 25.42 iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.86 -.1iShRussia rs ERUS ... ... ...q 39.23 28.68 195 34.31 +2.4iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 874 29.11 -1.9iShCHMex HEWW 1.41p ... ...q 21.71 18.16 19.13 -4.3iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 25.72 -2.7iShCHSpain HEWP .31p ... ...q 23.79 20.85 21.80 -1.7iShHEmBd EMBH .30e ... ...q 27.37 25.12 25.14 -5.3iShCHItaly HEWI .55p ... ...q 19.17 16.12 2 16.99 +1.0iShShMMu MEAR .27e ... ...q 50.18 49.61 62 49.84 +.1iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 3 30.52 -1.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.85 1 26.03 -3.1iShGbMM rs PICK ... ... ... 37.91 27.20 104 32.10 -7.3iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 2 29.23 -.6iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 10 50.25 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 90 24.17 -.6iSh ESG s ESGE ... ... ... 37.04 15.93 66 33.39 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 26.52 -3.2iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 136 50.09 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 1748 31.35 -6.0iShCHSoK HEWY .48p ... ...q 32.01 28.50 28.70 -5.2iShFacEmg EMGF .13p ... ...q 53.84 42.30 46 45.24 -8.6iSh iBd26 n IBDR ... ... ... 24.92 22.99 17 23.30 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 52 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 81 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 52 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 87 24.25 -3.3iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 50 24.29 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 41 23.95 -4.3iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 42 23.96 -4.4iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 242 24.31 -2.0IsoRay ISR ... ... ...dd .65 .36 96 .44 +9.5IsraelChm ICL .27e 5.9 ... 4.99 3.85 68 4.58 +13.4IssuerDir ISDR .20 1.0 69 21.85 11.65 8 20.13 +9.7ItauCorpb ITCB 2.48e 16.7 72 16.34 10.28 2 14.84 +10.4ItauUnibH ITUB .32e 3.0 ... 16.98 9.92 13317 10.66 -17.9IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 25 14.33 -5.2J -JAlexHld n JAX ... ... 32 12.80 8.70 22 11.35 +17.0JJill n JILL ... ... 7 12.77 4.17 431 9.23 +18.3JBG Smth n JBGS .90 2.4 ... 38.91 30.79 261 37.17 +7.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.97 -1.3JMP Grp JMP .36 6.7 77 7.70 4.92 7 5.41 -3.4JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 2 25.43 +.6JPMCh pfE JPMpE 1.58 5.9 ... 27.28 25.53 131 26.60 -1.7JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 9 60.20 -3.7JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.18 98 57.36 -4.5JPMDvREm JPEM 1.31p ... ...q 64.42 52.16 53 53.59 -8.2JPM DREq JPUS .26p ... ...q 74.59 64.52 13 71.51 +1.4JPM DivInt JPIH ... ... ... 30.68 27.59 29.45 -1.8JPMDsfEu JPEU ... ... ... 64.34 56.44 3 58.77 -2.6JPM DivEu JPEH ... ... ... 29.58 26.58 0 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 25.42 -2.6JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.78 24.95 2 26.78 +4.4JPM 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 35 25.09 -4.1JPM FutSt n JPMF ... ... ... 25.34 23.93 0 24.40 -3.0JPM UlSh n JPST ... ... ... 51.03 48.88 395 50.11 +.1JPM SCap n JPSE ... ... ... 32.53 27.03 20 32.13 +8.3JPM GlB n JPGB ... ... ... 52.89 49.61 1 49.77 -2.7JPM Evnt n JPED ... ... ... 25.96 24.55 25.92 +2.8JPM Disc n JPHY ... ... ... 52.80 49.30 55 49.51 -3.4JPM USMid JPME ... ... ... 66.84 58.25 5 65.31 +2.5JPMorgCh JPM 2.24f 2.2 15 119.33 88.08 10708 103.72 -3.0JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 63 25.54 +.7JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 65 26.38 -2.4JPMAlerian AMJ 2.29 8.7 ...q 30.74 23.17 1647 26.21 -4.6JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 120 26.60 -.2JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 60 26.85 -.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.41 24.03 69 27.10 +.6JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 1718 27.76 +5.8JacobsEng JEC .60 .9 25 72.18 49.31 1382 64.46 -2.3JaggedPk n JAG ... ... ... 16.55 10.55 890 13.08 -17.1JHardie s JHX .38e 2.3 76 18.79 13.55 6 16.46 -6.5Jan 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 65 50.02 -.3JanusHn n JHG 1.44f 4.6 ... 41.64 30.28 788 31.01 -18.9JpnSmCap JOF .13e 1.2 ...q 13.06 9.77 46 11.21 -5.1Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 1485 22.62 -14.6JeldWen n JELD ... ... ...dd 42.27 26.32 273 29.20 -25.8JernignC n JCAP 1.40 7.3 12 22.60 15.90 176 19.29 +1.5Jianpu n JT ... ... ... 9.49 4.75 88 6.65 +2.6JinkoSolar JKS ... ... 27 30.50 11.48 446 13.72 -43.0JBeanTch JBT .40 .4 36 122.65 84.81 170 91.70 -17.2JHMultLgC JHML .10p ... ...q 37.14 31.32 18 35.41 +1.8JH MultMdC JHMM .08p ... ...q 36.30 30.55 20 35.11 +2.9JH MultCns JHMC .07p ... ...q 33.38 27.14 1 31.86 +4.2JH MultFin JHMF .08p ... ...q 39.70 31.54 1 36.03 -2.0JH MultHltC JHMH .05p ... ...q 34.56 29.08 32.02 +2.8JH MultTch JHMT .09p ... ...q 47.46 35.22 5 45.50 +10.8JH MultEn JHME ... ... ... 33.93 24.30 2 31.88 +7.5JH MultMat JHMA ... ... ... 38.20 30.54 1 34.32 -4.5JH SmCap n JHSC ... ... ... 28.88 24.27 4 27.25 +4.4JH MultDev JHMD ... ... ... 32.58 27.75 3 29.07 -4.4JH MultUt JHMU ... ... ... 29.74 25.00 0 28.15 +2.4JH MulCnSt JHMS ... ... ... 28.79 24.55 0 25.94 -6.4JH MultInd JHMI ... ... ... 37.55 29.96 33.97 -3.2JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 20 16.88 -3.0JH TxAdY HTY 1.28 15.1 ...q 9.74 8.27 34 8.46 -4.1JohnJn JNJ 3.60f 2.9 17 148.32 118.62 7314 125.00 -10.5JohnContl n JCI 1.04e 3.0 23 44.37 32.89 3456 34.22 -10.2JonesEngy JONE ... ... ...dd 2.21 .28 993 .32 -70.8JonesLL JLL .82f .5 29 178.75 115.71 210 167.20 +12.3Jumei Intl JMEI ... ... 25 4.20 2.00 1365 2.29 -21.6JnprNtwk JNPR .72 2.6 15 30.29 23.61 3877 27.81 -2.4Jupai n JP .40f 2.1 10 29.00 7.36 126 19.03 +2.9JustEngy g JE .41 ... 1 5.91 3.48 182 3.60 -16.1JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.38 -6.0K -K12 LRN ... ... 61 18.79 12.72 204 17.19 +8.1KAR Auct KAR 1.40 2.5 19 56.75 40.27 712 55.52 +9.9KB FnclGp KB ... ... ... 63.96 44.21 124 47.29 -19.2KB Home KBH .10 .4 24 38.80 20.68 1442 26.48 -17.1KBR Inc KBR .32 1.8 13 21.70 14.40 1067 18.08 -8.8KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 0 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/Friday, July 6, 2018

PAGE 48

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 8.9 ...q 18.63 15.38 110 16.76 +4.4KKR RE n KREF 1.72e ... ... 22.15 18.09 66 20.32 +1.5KMG Chm KMG .12 .2 18 79.35 45.65 115 75.13 +13.7KT Corp KT ... ... ... 18.82 12.70 788 13.12 -16.0Kadant KAI .88f .9 28 114.00 74.65 72 96.45 -3.9Kadmon n KDMN ... ... ... 5.86 2.05 294 4.00 +10.5Kaman KAMN .80 1.2 33 75.08 47.66 207 67.80 +15.2KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 1 25.80 -5.3KC Southn KSU 1.44f 1.4 19 114.91 99.47 644 105.55 +.3KapStoneP KS .40 1.2 12 35.01 20.42 417 34.68 +52.8KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 31 17.78 +2.1KA EngTR KYE 1.32m 13.9 ...q 11.45 8.30 203 9.52 -5.4KA MLP KYN 1.80 9.5 ...q 20.38 14.38 307 18.86 -1.0KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 1 25.22 -.1KAMidsEn KMF 1.80m 13.9 ...q 15.56 11.36 67 12.91 -6.4KeanGrp n FRAC ... ... ... 19.83 12.40 971 13.32 -29.9Kellogg K 2.16 3.0 17 71.65 56.40 3329 71.54 +5.2KelsoTch g KIQ .03f 7.3 ... .87 .24 7 .41 -21.2Kemet KEM ... ... 5 27.35 12.65 1319 25.91 +72.0Kemper KMPR .96 1.3 23 82.53 36.35 2780 73.35 +6.5Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 1 26.10 +.1Kennamtl KMT .80 2.2 22 52.52 32.23 449 35.76 -26.1sKennWils KW .76 3.5 ...cc 21.55 15.95 967 21.60 +24.5KenonHld n KEN ... ... ... 33.22 12.99 1 15.00 -30.7KeyEngy KEG ... ... ... 20.28 8.20 31 17.01 +44.3Keycorp KEY .48f 2.5 14 22.40 16.28 7044 19.57 -3.0Keycorp pfI KEYpI ... ... ... 29.97 26.55 71 27.10 -6.3Keysight KEYS ... ... 45 62.41 38.51 774 59.50 +43.0KilroyR KRC 1.82f 2.4 16 77.73 62.91 352 75.89 +1.7KimbRoy n KRP 1.68f 7.7 ... 23.50 15.06 31 21.87 +34.6KimbClk KMB 4.00 3.7 21 130.00 97.10 2660 106.77 -11.5Kimco KIM 1.12 6.7 17 21.24 13.16 3779 16.84 -7.2Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 10 25.16 -.1Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 9 23.94 -4.4Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 12 24.32 -3.1Kimco pfL KIMpL ... ... ... 25.99 20.01 14 23.01 -7.0KindMorg KMI .80f 4.6 24 21.25 14.69 7750 17.58 -2.7KindM pfA KMIpA ... ... ... 45.00 29.98 73 34.64 -8.7Kingsway KFS ... ... ...dd 6.20 2.65 28 2.75 -45.5Kinross g KGC ... ... 30 4.91 3.48 8736 3.87 -10.4KirbyCp KEX ... ... 36 94.05 59.25 309 84.30 +26.2sKirklLak n KL .02e ... ... 21.80 11.52 690 22.04 +43.5KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.4 6 21.57 13.87 640 17.13 -12.6KlondexM g KLDX ... ... ... 3.89 1.29 645 2.38 -8.8KnSwftT rs KNX .24 .6 24 51.94 34.30 4440 37.52 -14.2Knoll Inc KNL .60 2.8 15 24.00 16.57 228 21.81 -5.3KnotOffsh KNOP 2.08 9.3 ... 24.00 19.15 48 22.35 +7.7Knowles KN ... ... 13 17.15 10.95 653 15.87 +8.3Kohls KSS 2.44 3.4 14 79.92 36.21 1832 72.06 +32.9Koppers KOP 1.00 2.5 11 51.80 35.18 60 39.40 -22.6tKoreaElc KEP ... ... ... 20.38 14.12 130 14.14 -20.2tKoreaFd KF 4.50e ... ...q 44.64 36.88 3 37.03 -10.3KornFer KFY .40 .6 26 68.34 31.53 435 64.32 +55.4KosmosEn KOS ... ... ...dd 8.62 5.15 5628 8.20 +19.7KrNwChin s KFYP ... ... ...q 44.18 30.07 0 31.07 -7.1KrS ChIn n KWEB ... ... ... 68.39 53.99 683 58.29 -.5tKranChinA KBA 9.93e ... ...q 39.22 28.46 853 28.38 -17.6KraneChCm KCNY .22e .6 ...q 37.87 33.05 9 35.10 KranShFtse KEMP ... ... ...q 29.85 23.81 24.27 -8.8tKrnChEnv n KGRN ... ... ... 27.96 21.08 2 20.68 -18.3KrnOnBelt n OBOR ... ... ... 28.16 22.54 6 22.73 -11.1KrS CnTc n KEMQ ... ... ... 28.97 23.42 22 24.20 -5.2KratonCp KRA ... ... 15 53.99 31.48 120 46.18 -4.1Kroger s KR .56f 2.0 11 31.45 19.69 7425 28.60 +4.2KronosWw KRO .68 3.1 8 29.49 17.11 496 22.17 -14.0Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 6.7 11 63.10 30.70 2669 35.59 -40.9L-3 Tch LLL 3.20 1.7 19 218.71 167.12 408 193.63 -2.1LCI Inds LCII 2.40f 2.6 16 132.73 80.95 173 92.15 -29.1LG Display LPL ... ... ... 17.05 7.77 1214 8.25 -40.0LGL Grp LGL ... ... 17 6.70 4.25 2 5.23 -6.9LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 25 13.03 -6.6LSB Inds LXU ... ... ...dd 11.71 4.75 79 5.63 -35.7LSC Com LKSD 1.04f 6.4 ... 21.95 11.58 213 16.24 +7.2LTC Prp LTC 2.28f 5.2 19 52.85 34.46 194 43.74 +.4LaZBoy LZB .48 1.5 21 34.25 23.15 482 32.10 +2.9LabCp LH ... ... 21 190.36 146.68 530 180.79 +13.3LadderCap LADR 1.30f 8.1 15 16.27 12.83 845 16.09 +18.0LadThalFn LTS .04 1.2 ...dd 3.84 2.21 221 3.46 +9.5LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.70 27 25.80 +1.9LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 2 24.46 -1.8sLambWst n LW .77 1.1 26 69.55 42.58 998 69.88 +23.8Lannett LCI ... ... 5 30.35 12.70 353 13.60 -41.4LaredoPet LPI ... ... 4 13.46 7.41 4019 9.42 -11.2LVSands LVS 3.00 4.2 20 81.45 59.16 3450 72.22 +3.9LaSalleH LHO .90m 2.6 19 36.13 24.10 652 34.94 +24.5LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 25.04 -.2LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 20 24.78 -3.7Latam Air LTM ... ... ... 17.39 9.49 418 9.82 -29.4LatAmDisc LDF .03e .3 ...q 13.25 9.27 4 9.79 -14.8LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 78 28.37 -2.8LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 0 22.48 -12.8Latt RE n RORE ... ... ... 16.02 13.27 2 15.69 +1.3LattUSEqt ROUS .39e ... ...q 33.42 27.25 15 31.56 +.9LattGblSC ROGS .57e 1.8 ...q 33.42 28.28 2 31.16 -1.3HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.13 -2.2LazGlobTR LGI .95 5.3 ...q 19.39 15.68 34 18.05 +.3Lazard LAZ 1.76f 3.6 13 60.00 40.50 800 49.39 -5.9LazWldDiv LOR .69 6.6 ...q 12.63 10.28 34 10.38 -10.7sLeafGrp LFGR ... ... ...dd 11.40 6.35 71 11.55 +16.7LearCorp LEA 2.80f 1.5 14 206.36 140.45 570 187.21 +6.0Lee Ent LEE ... ... 7 3.30 1.80 230 3.00 +27.7LegacyAc n LGC ... ... ... 9.91 9.51 3 9.61 -.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 5 10.05 +1.1tLeggMason LM 1.36f 3.9 9 47.13 34.12 938 34.47 -17.9LegMas56 n LMHA ... ... ... 28.47 25.57 19 27.03 -.8LegM 5,4 56 LMHB ... ... ... 25.73 23.37 36 24.63 -2.5LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 0 27.01 -4.2LM EM LoV LVHE ... ... ... 31.44 26.00 2 27.07 -1.6LeggPlat LEG 1.52f 3.4 21 53.96 39.57 802 44.89 -6.0LeGS3.5s34 JBK 1.59 6.1 ... 26.71 23.54 5 25.99 +3.4LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 696 59.62 -7.7LejuHldgs LEJU .20e ... ...dd 2.23 .96 137 1.57 +9.0LendingClb LC ... ... ...cc 6.56 2.57 4889 3.97 -3.9LennarA LEN .16 .3 14 72.17 48.71 2553 53.12 -16.0LennarB LEN/B .16 .4 11 58.65 39.76 59 43.15 -16.5Lennox LII 2.56f 1.2 28 223.05 160.18 315 206.17 -1.0Leo Hld un LHC ... ... ... 10.90 9.40 10.17 +2.0LevelBr n LEVB ... ... ... 5.52 3.50 0 3.80 -12.6LexRltyTr LXP .71 7.9 11 10.65 7.59 716 8.95 -7.3LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 0 49.25 -4.0Libbey LBY .47 5.9 ...dd 10.30 4.60 143 8.02 +6.6LbtyASE USA .72e 11.0 ...q 6.80 5.53 986 6.53 +3.7sLbtyASG ASG .38e 5.7 ...q 6.80 4.72 144 6.62 +19.5LibOilSv n LBRT ... ... 55 23.90 16.00 580 18.85 -17.7LibtProp LPT 1.60 3.6 16 45.40 37.77 783 44.70 +3.9sLifeStorg LSI 4.00 4.0 35 98.94 69.00 574 100.76 +13.1LightInBox LITB ... ... ...dd 3.46 1.61 29 2.00 -13.0LilisEn n LLEX ... ... ...dd 6.30 2.96 179 5.39 +5.5LincNat LNC 1.32 2.1 9 86.68 61.18 1303 63.28 -17.7LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.2 50 103.03 83.57 107 100.07 +13.5LineCp n LN ... ... ... 47.81 33.91 230 42.53 +3.8LionsGat A LGF/A .36 1.4 ... 36.48 21.54 365 25.25 -25.3LionsGat B LGF/B .36 1.5 ... 34.41 19.97 287 23.73 -25.2LiqTech LIQT ... ... ...dd .84 .26 255 .74 +30.3LithiaMot LAD 1.16f 1.2 12 127.99 87.90 187 96.90 -14.7LiveNatn LYV ... ... ...cc 49.49 33.84 996 49.08 +15.3LloydBkg LYG .47a 14.2 ... 4.21 3.23 2881 3.34 -10.9LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.7 36 363.00 277.20 986 299.19 -6.8Loews L .25 .5 14 53.59 45.01 1584 48.36 -3.3LomaNeg n LOMA ... ... 13 26.89 9.20 701 11.52 -50.0LaPac LPX .13p ... 15 31.19 23.39 915 27.91 +6.3Lowes LOW 1.92f 2.0 21 108.98 70.76 3081 95.52 +2.8Lubys LUB ... ... ...dd 3.20 2.35 8 2.57 -2.7LumberLiq LL ... ... ...dd 41.33 19.41 712 25.47 -18.9LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 159 36.90 -33.8Lydall LDL ... ... 15 60.00 37.50 67 44.60 -12.1LyonBas A LYB 4.00f 3.7 9 121.95 82.54 1373 107.83 -2.3M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 679 169.08 -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 0 1017.00 -6.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 140 10.82 -12.5MBIA MBI ... ... ...dd 10.97 6.04 469 9.19 +25.5MDC MDC 1.20 3.8 11 35.18 26.45 566 31.84 -.1MDU Res MDU .79 2.7 25 29.28 24.29 515 29.21 +8.7MFA Fncl MFA .80 10.3 10 8.90 6.72 1365 7.75 -2.1MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 1 26.07 -1.1MFA pfB MFApB 1.88 7.3 ... 25.89 23.96 25 25.80 +2.0MFC Bcp MFCB ... ... ...dd 9.62 5.69 6 5.90 -24.3MFS CAMu CCA .60 5.8 ...q 14.00 10.21 10 10.29 -10.6MCR MCR .72a 9.1 ...q 8.76 7.85 79 7.89 -7.0MGF MGF .41 9.1 ...q 5.01 4.45 53 4.50 -6.1MFS HInM CXE .30 6.2 ...q 5.51 4.84 193 4.86 -7.3MFS HYMu CMU .28 6.2 ...q 4.89 4.37 47 4.46 -3.5MFS IHI CIF .25 10.0 ...q 3.03 2.46 79 2.49 -15.3MIN MIN .42 11.0 ...q 4.35 3.79 217 3.83 -7.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 6 9.27 -4.5MMT MMT .52 9.2 ...q 6.29 5.57 102 5.63 -7.2MFM MFM .38 5.8 ...q 7.41 6.41 87 6.60 -3.9MFV MFV .58 10.1 ...q 6.84 5.49 23 5.71 -3.5MGIC Inv MTG ... ... 8 16.21 9.97 2234 10.89 -22.8MGMGrPr n MGP 1.72f 5.7 ... 31.83 25.31 714 30.23 +3.7tMGM Rsts MGM .48 1.7 8 38.41 27.89 6769 28.41 -14.9MI Homes MHO ... ... 12 37.41 24.08 91 26.84 -22.0MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.3 31 39.38 31.60 730 34.00 -4.1MRC Glbl MRC ... ... 23 22.16 14.01 594 22.13 +30.8sMSA Safety MSA 1.52f 1.5 57 98.23 65.95 138 98.52 +27.1MSC Ind MSM 2.32 2.8 16 99.94 65.42 705 84.00 -13.1MSCI Inc MSCI 1.52 .9 44 174.14 100.84 401 164.91 +30.3MSG Netw MSGN ... ... 11 26.30 16.25 348 23.65 +16.8MV OilTr MVO .76e 7.4 8 10.60 4.80 31 10.20 +21.4tMVC Cap MVC .60 6.4 ...q 10.97 9.50 41 9.34 -11.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 6 25.44 -1.5MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 76 11.05 -11.1MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 18 22.89 -11.2Macerich MAC 2.96 5.1 32 69.73 52.12 1314 57.58 -12.3MackCali CLI .80 3.9 10 27.75 15.86 366 20.69 -3.1Macquarie MIC 5.24e 12.2 8 79.30 36.20 1070 43.05 -32.9Macys M 1.51 4.1 11 41.33 17.41 4211 36.89 +46.4MadCvCall MCN .72 9.5 ...q 8.04 7.09 137 7.55 -2.2MadSqGd n MSG ... ... 99 323.40 189.96 208 319.05 +51.3MadStSec MSP 1.04 9.0 ...q 12.16 10.72 14 11.57 -1.2MagellMid MMP 3.75f 5.5 20 75.82 54.82 713 68.10 -4.0Magna g s MGA 1.32f 2.3 10 67.47 45.37 1161 58.31 +2.9MagnaChip MX ... ... 7 13.40 8.85 223 10.40 +4.5 Maiden prA MHpA 2.06 8.7 ... 25.71 18.80 36 23.74 -3.9Maiden pfC MHpC 1.78 8.1 ... 26.67 16.73 21 21.98 -10.0MaidnH pfD MHpD 1.68 8.5 ... 25.05 14.85 34 19.86 -5.2MaidenHld n MHLA .60 2.9 ... 27.28 16.68 6 20.87 -9.3MaidHld 43 MHNC 1.94 8.5 ... 27.34 18.64 11 22.96 -6.0MainStCap MAIN 2.28f 5.9 13 41.79 34.37 130 38.34 -3.5MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 89 19.25 -2.9sMajesco n MJCO ... ... ... 6.43 4.35 81 6.82 +27.0Mallinckdt MNK ... ... ... 49.12 11.65 5571 19.27 -14.6MgdDInvG MZF .74 5.1 ...q 14.39 13.05 19 14.35 +6.9ManchUtd MANU .36 1.7 1 22.25 15.86 9 21.00 +6.1Manitowc rs MTW ... ... ... 44.03 22.12 292 26.50 -32.6ManngNap MN .32 10.2 13 4.55 2.95 45 3.15 -12.5ManpwrGp MAN 1.86 2.2 10 136.93 84.47 764 86.10 -31.7Manulife g MFC .44 ... ... 22.16 17.74 1356 17.92 -14.1MarathnO MRO .20 1.0 ...dd 22.12 10.55 8871 20.70 +22.3MarathPt s MPC 1.84 2.6 10 83.33 49.30 8436 69.60 +5.5sMarcusMill MMI ... ... 26 40.42 24.34 158 40.66 +24.7Marcus MCS .60f 1.8 26 33.60 23.55 63 33.05 +20.8sMarineP MPX .40f 2.2 33 18.36 12.00 12 18.31 +43.7MarineMx HZO ... ... 19 25.05 13.80 167 20.00 +5.8Markel MKL ... ... 62 1194.98 963.79 25 1094.15 -3.9MarriotVac VAC 1.60 1.4 19 154.14 107.17 365 115.03 -14.9MarshM MMC 1.66f 2.0 23 86.54 76.68 1827 83.38 +2.4MartMM MLM 1.76 .8 33 241.33 189.27 470 226.00 +2.2Masco MAS .42 1.1 19 46.45 35.79 2531 38.02 -13.5Masonite g DOOR ... ... 14 79.90 50.40 129 72.15 -2.7Mastec MTZ ... ... 13 55.53 38.40 430 51.70 +5.6MastechD MHH ... ... 20 18.42 6.21 29 17.00 +69.0MasterCrd MA 1.00 .5 46 204.00 120.65 3100 198.87 +31.4MatadorRs MTDR ... ... 23 35.22 20.52 1597 29.88 -4.0Materion MTRN .42f .8 35 57.45 36.60 71 55.40 +14.0MatinasB n MTNB ... ... ... 1.80 .32 268 .41 -64.5Matson MATX .80 2.1 7 40.32 21.63 222 38.84 +30.2MauiLand MLP ... ... 21 27.80 9.95 23 12.05 -30.3MaxarTc n MAXR 1.48 2.8 ... 67.30 42.11 825 53.38 -17.0Maximus MMS .18 .3 19 72.71 58.58 285 63.91 -10.7MaxLinear MXL ... ... 12 28.99 15.39 1138 16.94 -35.9McClatch rs MNI ... ... ...dd 11.04 5.75 6 9.73 +9.0sMcCorm vot MKC/V 2.08f 1.8 ... 117.10 90.60 0 117.41 +16.8sMcCorm MKC 2.08 1.8 17 117.82 90.25 1641 118.12 +15.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 2166 157.32 -8.6McKesson MCK 1.36 1.0 11 178.86 131.43 1884 136.04 -12.8McEwenM MUX .01 .4 ...dd 2.86 1.82 1279 2.23 -2.2Mechel pf MTLp ... ... ... 1.34 .80 63 1.08 +2.9Mechel rs MTL ... ... ... 5.80 3.00 71 3.30 -37.3Medequit n MRT .84 7.4 ... 12.88 9.67 111 11.38 +1.4sMedProp MPW 1.00 7.0 16 14.22 11.82 1241 14.26 +3.5Medifast MED 1.92 1.2 73 179.52 40.00 226 166.56 +138.6MedleyCap MCC .40m 11.6 5 6.65 3.35 269 3.46 -33.7MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 1 24.65 -2.3MedleyC 21 MCX 1.63 6.4 ... 26.35 25.00 2 25.40 -1.6Medley n MDLX .22p ... ... 25.09 23.60 5 23.99 -3.2Medley24 n MDLQ ... ... ... 25.66 24.50 3 24.95 -1.0MedleyMgt MDLY .80 21.3 ...cc 7.15 3.10 61 3.75 -42.3Mednax MD ... ... 11 63.04 40.56 835 43.35 -18.9Medtrnic MDT 2.00f 2.3 35 89.20 76.41 3149 85.91 +6.4Merck MRK 1.92 3.1 23 66.41 52.83 9063 61.64 +9.5MercGn MCY 2.50 5.7 39 61.51 41.41 445 43.95 -17.8Meredith MDP 2.18 4.0 13 72.25 47.30 490 54.75 -17.1Meritage MTH ... ... 12 55.50 38.80 249 45.45 -11.2Meritor MTOR ... ... 6 29.54 16.48 1403 20.55 -12.4MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 56 26.02 -.3MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.5 ... 26.88 11.66 3 15.50 +5.4MLRRD29 PYS 1.58 8.5 ... 23.99 17.20 7 18.63 -8.0MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.78 +4.0MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 2 27.25 -1.6MesaRoyl MTR 1.46e 10.2 14 19.85 11.50 1 14.35 -22.2Mesab MSB 1.49e ... ... 30.92 13.00 110 25.15 Methode MEI .44 1.1 27 48.44 36.75 376 40.50 +1.0MetLife MET 1.68f 3.9 9 55.91 43.25 3736 43.56 -13.8MetLfe pfA METpA 1.02 4.0 ... 25.76 23.50 45 25.61 +3.1MetroBkH n MCB ... ... ... 55.00 36.35 19 53.99 +28.2MettlerT MTD ... ... 40 697.26 540.24 168 583.97 -5.7MexcoEn MXC ... ... ...dd 14.49 3.00 383 6.73 +71.2MexEqt MXE 1.62e .1 ...q 12.22 9.50 31 10.84 +5.7MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 18.24 14.03 38 15.93 +1.1MKors KORS ... ... 20 70.00 32.81 1681 65.97 +4.8MicrFoc n MFGP ... ... ... 36.21 12.67 645 16.60 -50.6MicrSol n MICR ... ... ... 4.29 3.19 13 3.36 -4.0MidAApt MAA 3.48 3.5 18 110.24 85.16 667 99.65 -.9MdAApt pfI MAApI 2.13 3.4 ... 68.51 61.56 0 63.28 -6.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 22 13.70 +3.4MidstPet MPO ... ... ... 19.04 11.79 69 14.15 -14.7Milacron n MCRN ... ... ... 22.62 15.09 254 18.84 -1.6MilestnSci MLSS ... ... ... 1.60 .64 22 .78 -34.0MHowHiInc HIE 1.39 11.5 ...q 14.17 10.93 42 12.12 -2.8MillerInds MLR .72 2.7 16 29.00 23.90 19 26.75 +3.7MinTech MTX .20 .3 18 77.15 62.55 93 76.05 +10.5MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 2 25.57 -.4Mistras MG ... ... 38 23.83 17.00 114 20.37 -13.2MitsuUFJ MUFG ... ... ... 8.11 5.49 1387 5.55 -23.7MiX Tele MIXT .22e ... ... 21.00 7.28 147 18.78 +47.2MizuhoFn MFG ... ... ... 4.00 3.28 190 3.34 -8.2MobileTele MBT .53e 5.7 ... 12.80 7.77 3349 9.30 -8.7Model N MODN ... ... ...dd 19.60 12.40 260 18.80 +19.4Modine MOD ... ... 13 25.75 15.25 140 18.20 -9.9Moelis&Co MC 1.88f 3.2 49 67.65 37.75 224 59.30 +22.3Mohawk MHK ... ... 16 286.85 202.75 412 217.46 -21.2MolinaHlth MOH ... ... ...dd 103.27 56.68 1015 100.39 +30.9MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 0 70.33 -16.3MolsCoorB TAP 1.64 2.4 11 94.02 58.75 2126 69.70 -15.1MonRE MNR .68 4.0 26 18.45 13.87 540 16.83 -5.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.49 22.82 13 24.00 -4.1Moodys MCO 1.76 1.0 37 179.84 121.53 673 171.06 +15.9Moog A MOG/A .25p ... 20 93.93 70.47 81 77.43 -10.8Moog B MOG/B .25p ... 20 91.71 72.70 77.68 -12.5MorgStan MS 1.00 2.1 12 59.38 43.84 10319 46.70 -10.9MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.96 78 28.35 -2.1MorgSt pfF MSpF 1.72 6.2 ... 29.52 27.26 46 27.67 -2.7MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 61 27.17 -2.4MorgS pfG MSpG 1.66 6.2 ... 27.74 25.75 30 26.72 MorgSt pfK MSpK ... ... ... 27.72 25.54 56 26.24 -3.2MS Asia APF .14e .8 ...q 19.99 16.28 23 16.81 -8.6MS China CAF 13.33e ... ...q 27.79 21.02 336 22.23 -4.9MS 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 37 8.74 -12.4MSEMDDbt EDD .80m 11.8 ...q 8.37 6.64 174 6.78 -11.9MSEmMkt MSF .05e .3 ...q 19.86 15.63 50 15.89 -11.2MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 33 25.57 -22.9MSJCP97 HJV 1.75 14.9 ... 16.72 10.00 6 11.78 -4.5MkVRMB CNY ... ... ...q 49.12 40.13 1 45.38 +5.5MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 0 17.70 -2.4MSDSEur DRR ... ... ...q 55.98 44.20 1 52.92 +9.3MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 59 23.64 +4.4MosaicAc n MOSC ... ... ... 9.90 9.49 33 9.68 -.2Mosaic MOS .10 .4 38 29.95 19.23 2649 27.80 +8.3MotrlaSolu MSI 2.08 1.8 22 118.37 82.86 1003 117.48 +30.0Movado MOV .80 1.6 ...cc 53.73 21.50 127 49.05 +52.3Mueller MLI .40 1.3 22 37.57 25.26 336 30.45 -14.1MuellerWat MWA .20 1.7 27 12.99 9.59 924 11.89 -5.1MurphO MUR 1.00 3.0 ...dd 35.98 22.21 1737 33.14 +6.7MurphUSA MUSA ... ... 14 89.69 61.05 552 75.51 -6.0MyersInd MYE .54 2.8 39 24.60 15.40 115 19.40 -.5Myomo n MYO ... ... ... 13.50 2.07 275 2.74 -26.9Myovant n MYOV ... ... ...dd 25.54 9.92 71 24.21 +91.5N -NCI BldSy NCS ... ... 23 23.35 13.05 376 21.50 +11.4NCR Corp NCR ... ... 27 43.24 26.00 822 30.50 -10.3NGL EnPt NGL 1.56 12.5 ...dd 17.65 8.58 458 12.45 -11.4NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 18 24.88 +2.0NL Inds NL ... ... 7 16.05 6.85 14 9.10 -36.1LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 50 35.17 15.95 5436 30.73 +7.9NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 149 17.58 -6.7NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 270 17.60 -6.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 3 4.49 +6.7NVR NVR ... ... 22 3700.00 2393.82 12 3063.20 -12.7nVent El n NVT ... ... ... 28.93 21.00 628 24.75 +8.9Nabors NBR .24 3.9 ...dd 8.87 5.32 9317 6.13 -10.2NACCO NC .66 2.0 4 92.60 23.80 26 33.30 -11.6NamTai NTP .28 2.6 40 13.90 7.95 16 10.80 -13.9NanoViric NNVC ... ... ...dd 1.64 .36 120 .44 -49.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 223 38.78 +19.6NatFuGas NFG 1.70f 3.1 16 59.92 48.31 274 53.99 -1.7NatGrid NGG 2.89e 5.0 ... 65.60 51.44 542 57.72 -1.9NtHlthInv NHI 4.00 5.3 17 81.60 62.71 187 75.29 -.1NHltcre NHC 1.92f 2.7 27 73.25 57.00 20 71.18 +16.8NOilVarco NOV .20 .5 ...dd 45.08 29.90 2095 43.58 +21.0NatPresto NPK 1.00a .8 17 136.65 88.80 31 123.85 +24.5sNatRetPrp NNN 1.90 4.3 21 44.26 36.25 919 44.66 +3.5NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 17 25.10 -1.8NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 78 23.85 -4.9sNatlStor n NSA 1.16f 3.6 ...cc 31.17 21.17 707 31.99 +17.4NtStorAf pfA NSApA ... ... ... 26.30 23.57 4 24.69 -5.2NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 271 18.05 -2.4NatxIntV n MVIN ... ... ... 47.10 43.04 43.07 -3.4NatGsSvcs NGS ... ... 71 29.55 21.70 27 24.00 -8.4NatrlGroc NGVC ... ... 39 13.27 4.79 91 12.91 +44.6NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 3 31.60 +21.5Natuzzi NTZ ... ... ... 2.84 1.41 5 1.62 +1.3Nautilus NLS ... ... 18 19.25 11.30 145 15.45 +15.7tNavideaBio NAVB ... ... ...dd .68 .21 247 .21 -41.8NavigCons NCI ... ... 21 25.25 14.62 195 22.75 +17.2NavigatrH NVGS ... ... ... 13.55 8.15 123 13.05 +32.5NaviosAcq NNA .08 13.8 ...dd 1.53 .53 348 .58 -47.7Navios pfG NMpG 2.19 16.5 ... 19.99 10.18 1 13.25 -18.2Navios NM ... ... ...dd 1.90 .68 788 .86 -28.3NavMH pfH NMpH 2.16 16.9 ... 18.89 10.27 3 12.77 -21.7NavMMid NAP 2.00f 58.8 ... 10.70 3.26 171 3.40 -64.3NaviosMar NMM 1.69f 81.6 7 2.62 1.45 1974 2.07 -12.3Navistar NAV ... ... 28 47.73 26.26 695 43.33 +1.0Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 47 86.20 -4.9Nelnet NNI .64 1.1 13 64.00 43.92 43 60.45 +10.4NeoPhoton NPTN ... ... ...dd 8.73 4.56 243 6.31 -4.1Netshoes n NETS ... ... ... 20.90 2.00 40 2.28 -71.1Netw1Tch NTIP .10 3.3 9 4.60 2.25 27 3.00 +25.0tNBCAInt NBW .74 5.9 ...q 14.61 12.50 6 12.51 -8.1NeuB HYld NHS .96 8.9 ...q 12.35 10.76 41 10.84 -7.8NBIntMu NBH .90 6.7 ...q 16.00 13.42 47 13.53 -8.5NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 21 11.52 -5.3NBRESec NRO .36 6.9 ...q 5.70 4.29 141 5.18 -6.3NevGCas UWN ... ... 21 2.86 1.87 25 1.93 -27.7NevroCorp NVRO ... ... ...dd 94.34 65.00 386 74.00 +7.2Nevsun g NSU .04 1.2 ...dd 3.86 1.96 334 3.32 +36.1NewAmHi HYB .78a 9.1 ...q 10.20 8.48 59 8.57 -8.8NewConcEn GBR ... ... 99 12.75 1.16 5777 4.95 +217.5NE Realty NEN 1.00 1.5 2 75.25 65.00 2 68.80 -6.2NwGold g NGD ... ... ...dd 4.25 2.00 3633 2.16 -34.3 NewHome NWHM ... ... 10 13.55 9.53 67 10.39 -17.1NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 1 11.62 -7.3sNJ Rscs s NJR 1.09 2.3 15 46.10 35.55 602 46.80 +16.4NewMedia NEWM 1.48 7.8 33 19.02 12.74 462 18.89 +12.6NwMtnFin NMFC 1.36 9.8 10q 14.70 12.05 172 13.85 +2.2NewOriEd EDU .40e ... 44 108.40 70.37 1410 91.71 -2.4NewRelic NEWR ... ... ...dd 111.59 42.48 499 103.24 +78.7NewResid NRZ 2.00 11.1 6 18.74 15.04 2593 18.04 +.9NewSenInv SNR 1.04 13.3 14 10.57 6.77 489 7.80 +3.2NY&Co NWY ... ... ...dd 5.35 1.29 246 4.86 +69.9tNY CmtyB NYCB .68 6.0 13 14.53 10.89 11033 11.24 -13.7NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 29 27.85 -2.6NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 4 50.15 -1.1NY REIT rs NYRT 4.85c ... ... 19.77 15.04 43 18.21 NY Times NYT .16 .6 ...cc 26.75 16.95 1033 26.05 +40.8NewellRub NWL .92f 3.4 6 54.19 22.60 5718 27.15 -12.1NewdExp NFX ... ... 15 35.20 22.72 1996 29.97 -4.9NewMarket NEU 7.00 1.7 21 470.43 358.33 30 401.98 +1.2NewmtM NEM .56 1.5 29 42.04 31.42 3646 38.43 +2.4NewpkRes NR ... ... ...dd 11.65 6.90 753 10.65 +23.8NexGen g NXE ... ... ... 2.85 1.65 134 1.95 -23.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.33 194 22.08 -12.7NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 66 28.59 +2.3NxtEraLP NEP 1.57f 3.3 33 48.75 36.37 233 46.87 +8.7NextEra 72 NEEpI 1.28 5.0 ... 25.48 23.17 18 25.46 +2.0NextEra 73 NEEpJ 1.25 4.9 ... 25.62 22.88 43 25.30 +1.4NextEra76 NEEpK ... ... ... 25.99 23.62 34 25.17 -1.6NxtEra pfQ NEEpQ 3.19 4.3 ... 75.37 63.25 0 74.72 +7.4NextEraEn NEE 4.44f 2.6 12 169.53 138.00 2326 168.54 +7.9NxtEra pfR NEEpR ... ... ... 59.02 53.11 3 57.25 +1.9NiSource s NI .78 2.9 34 27.76 22.44 4200 26.80 +4.4NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 96.52 -2.6Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 1912 30.75 -15.5NikeB s NKE .80 1.0 67 81.00 50.35 6478 76.55 +22.4NoahHldgs NOAH ... ... 27 69.56 26.53 612 47.71 +3.1NobilisH n HLTH ... ... ... 1.95 1.15 156 1.20 -11.1NobleCorp NE .08 1.3 ...dd 6.51 3.14 3527 6.00 +32.7NobleEngy NBL .44 1.3 35 37.67 22.99 5252 34.85 +19.6NobleMid n NBLX 1.91e ... 13 57.98 41.99 130 50.95 +1.9NokiaCp NOK .19e 3.3 ... 6.59 4.51 11287 5.73 +23.0NomadF n NOMD ... ... ... 19.81 13.54 977 19.43 +14.9Nomura NMR ... ... ... 6.83 4.73 295 4.76 -18.2Norbord n OSB 1.29 3.2 ... 45.45 30.49 32 41.11 +21.6NordicAOff NAO .18 15.8 ... 1.60 1.02 41 1.14 -4.9NordicAm NAT .41e 13.8 ...dd 6.70 1.82 1244 2.96 +20.3Nordstrm JWN 1.48a 2.8 20 54.00 37.79 3729 53.12 +12.1NorkSo NSC 2.88 1.9 23 158.58 111.44 1172 153.08 +5.6NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 10.1 9 9.40 5.94 27 7.75 +11.4NoWestCp NWE 2.20 3.8 17 64.47 50.01 180 58.63 -1.8NDynMn g NAK ... ... ... 2.34 .43 1014 .55 -68.7sNthnO&G NOG ... ... 40 3.27 .63 4656 3.21 +56.6NorthropG NOC 4.80f 1.6 33 360.88 256.66 669 308.25 +.4NStREur n NRE .60 4.1 ... 14.81 10.08 318 14.51 +8.0NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 122 65.90 +10.5tNorwCruis NCLH ... ... 14 61.48 46.40 2245 46.62 -12.5NovaBay rs NBY ... ... ...dd 5.00 2.00 1 2.50 -35.1NovaGld g NG ... ... ...dd 5.05 3.35 1000 4.57 +16.3Novartis NVS 2.75e 3.6 15 94.19 72.30 3197 76.96 -8.3NovoNord NVO .96e 2.0 ... 58.37 41.03 1994 47.81 -10.9NOW Inc DNOW ... ... ...dd 16.70 9.12 1231 13.80 +25.1NuSkin NUS 1.47 1.9 37 84.00 53.50 375 78.75 +15.4Nucor NUE 1.52 2.4 15 70.48 51.67 1870 63.00 -.9Nush EnhYl NUAG ... ... ... 24.87 23.37 5 23.50 -3.8Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.34 -1.7NushLCGr NULG ... ... ... 35.95 28.30 2 34.49 +10.5NushLCVal NULV ... ... ... 30.70 26.13 28.58 NushMCGr NUMG ... ... ... 32.76 26.52 2 31.39 +6.9NushMCVal NUMV ... ... ... 29.85 25.59 1 28.26 +.2NushSmCap NUSC ... ... ... 31.64 25.30 2 31.01 +9.0NushShTrm NURE ... ... ... 27.48 23.57 27.15 +3.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 1 24.26 -2.7NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.9 23 47.99 19.22 561 24.19 -19.2NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 26 23.68 -4.7Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 35 21.42 -5.4Nustar pfC NSpC ... ... ... 26.43 22.31 22 24.60 -5.2NustarGP NSH 1.32m 10.0 ... 25.25 10.40 181 13.20 -15.9Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 14 25.87 +3.5Nutrien n NTR .40p ... ... 55.18 40.41 1201 53.49 +3.1NuvNYVl2 n NYV ... ... ... 15.50 13.22 0 13.70 -4.4NuvCr22 n JCO ... ... ... 10.10 9.26 26 9.59 +1.1Nuv Mun21 NHA ... ... ... 10.75 9.29 3 9.59 +1.6NuvHiInO n NMZ ... ... ... 13.91 12.28 249 12.66 -7.0Nuv Pf22 n JPT ... ... ... 27.14 23.35 4 24.20 -3.7Nuv 11-21 n JHB ... ... ... 10.15 9.42 108 9.53 -4.3NuvCA V2 n NCB ... ... ... 18.40 15.24 4 16.07 -5.5NvHiInDc19 JHD ... ... ... 10.36 9.72 54 9.83 -1.9Nuv RE In JRS ... ... ... 11.55 9.39 72 10.04 -10.8NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.10 -6.1NuvAllCEn JMLP 1.37 17.1 ...q 9.62 6.79 64 8.03 -6.2NuvAZ NAZ .80 6.3 ...q 15.43 12.57 42 12.70 -10.2NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 27 20.47 -6.9NBldAmOp NBD 1.30 5.9 ...q 23.08 21.51 2 22.01 -4.5NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 62 13.70 -10.8NCADvA NAC .91 6.8 ...q 15.58 13.18 175 13.41 -6.3NCalMunV NCA .47 4.9 ...q 10.70 9.16 18 9.51 -6.7NuvCASel NXC .63a 4.5 ...q 17.17 13.51 12 13.97 -6.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 11 11.80 -1.0NuvCorEqA JCE 1.21a 8.4 ...q 16.19 13.95 47 14.47 -.9NvCredStr JQC .62 7.8 ...q 8.76 7.90 149 7.96 -3.2NvDvrsDiv JDD 1.04 8.9 ...q 13.25 11.50 95 11.75 -4.4NuvDivA NAD .85a 6.4 ...q 14.46 12.92 203 13.30 -5.4NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 47 18.71 -.7NuEnMLP JMF 1.35 12.5 ...p 13.60 9.65 191 10.78 -5.4NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 37 13.65 -3.9NuvFloat JFR .72 6.9 ...q 11.95 10.40 88 10.46 -6.7NuvFltOp JRO .76a 7.3 ...q 11.88 10.33 72 10.39 -8.9NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 23 11.31 -10.0tNuvGblHIn JGH 1.58 10.3 ... 17.45 15.33 66 15.31 -9.5NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 29 9.88 -.3NuvHIDec18 JHA ... ... ...q 10.12 9.67 11 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 254 14.66 -5.1NNYAmtF NRK .70 5.7 ...q 13.44 11.88 110 12.28 -5.2NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 394 12.99 -5.5NuvIntMu NID .68 5.5 ...q 13.77 12.10 193 12.34 -5.0NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 26 12.53 -2.6NMDPI NMY .67a 5.5 ...q 13.27 11.88 27 12.14 -3.5NvMAP NMT .71a 5.7 ...q 15.00 12.34 41 12.40 -13.1NMIQI NUM .74 5.9 ...q 14.05 12.41 29 12.66 -4.5NuvMNMu NMS .80 5.9 ...q 17.00 13.30 6 13.45 -8.6NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 394 23.46 -5.0NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 5 22.69 -4.4NuvMultM JMM .48 6.9 ...q 7.77 6.60 18 7.00 -8.1NvMuI NMI .50a 4.5 ...q 12.87 10.77 3 11.19 -3.3NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 259 9.50 -6.2Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 42 15.47 -10.4NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 187 13.01 -5.0NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 30 12.59 -9.0NNYMV NNY .39a 4.2 ...q 10.65 9.03 3 9.21 -3.1NuvNYSel NXN .55 4.2 ...q 14.37 12.58 1 13.06 -4.2NNCPI NNC .59a 4.8 ...q 13.67 12.06 24 12.28 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 18 13.81 -5.7NvPA NQP .81a 6.4 ...q 13.78 12.34 39 12.65 -3.8NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 64 23.35 -5.7NvPfdInco JPC .80 8.5 ...q 10.75 9.29 226 9.44 -8.7NuvQPf2 JPS .70 7.8 ...q 10.47 8.77 442 8.94 -12.4NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 75 16.19 -9.0NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 137 14.19 -.4NEqPrmG SPXX 1.04 6.1 ...q 19.88 14.92 19 16.95 -2.1NvSMM NIM .31a 3.2 ...q 10.55 9.49 13 9.78 -1.8NSTFI NXP .55a 3.9 ...q 15.16 13.85 17 14.20 -2.9NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 32 13.59 -2.5NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 7 14.61 -3.8NuvSnIn NSL .42 6.8 ...q 6.88 6.20 211 6.22 -4.5NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 13 17.40 +4.6Nv TA Div JTD 1.23 7.4 ...q 18.44 15.66 24 16.73 -4.8NvTxATR JTA 1.04 8.1 ...q 14.69 12.50 90 12.80 -8.2NTXQI NTX .65 5.1 ...q 14.94 12.42 15 12.89 -10.1NVAPI NPV .65a 5.2 ...q 13.46 12.08 14 12.53 -2.3NuverEnv n NES ... ... ... 26.50 9.00 1 10.70 -41.1O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 14 11.50 +42.9OFG Bncp OFG .24 1.7 11 14.95 7.80 171 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 1 23.95 +8.5OFG pfD OFGpD 1.78 7.4 ... 25.72 21.29 7 24.18 +7.8OGE Engy OGE 1.33 3.8 19 37.32 29.59 1540 35.28 +7.2OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 167 77.35 +5.6OaktreeC OAK 3.59e 8.6 12 48.50 38.80 298 41.60 -1.2OasisMid n OMP 1.57 8.5 ... 19.78 15.57 25 18.52 +6.2OasisPet OAS ... ... ...dd 13.87 6.69 5648 12.94 +53.9Obsidian g OBE ... ... ... 1.44 .82 809 1.12 -9.7OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 3659 84.19 +14.3Oceaneerg OII .60 2.3 ...cc 26.95 17.11 2356 25.87 +22.4Och-Ziff OZM .87e 44.8 22 3.95 1.88 176 1.94 -22.4OcwenFn OCN ... ... ...dd 4.84 2.65 391 4.06 +29.7Oi SA C OIBR/C ... ... ... 9.71 4.00 12 4.24 -24.7OilStates OIS ... ... ...dd 38.95 20.23 359 32.55 +15.0Oil-Dri ODC .96f 2.2 48 50.82 35.42 9 43.70 +5.3OldRepub ORI .78 3.9 17 22.34 17.92 1268 19.81 -7.3Olin OLN .80 2.8 9 38.84 27.68 1141 28.88 -18.8Om 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 1402 31.81 +15.5Omnicom OMC 2.40 3.2 16 83.64 65.32 1190 76.02 +4.4Omnova OMN ... ... ...dd 11.90 8.10 143 10.25 +2.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 244 7.15 +24.6OncoCyte n OCX ... ... ... 7.64 1.10 28 2.65 -43.0OneLibrty OLP 1.80 6.7 15 27.70 21.02 46 27.04 +4.3OneSmart n ONE ... ... ... 16.00 8.56 339 11.96 +9.6OneMain OMF ... ... 16 36.32 23.70 396 33.91 +30.5ONEOK OKE 3.18f 4.5 51 70.99 49.65 1906 70.23 +31.4sOoma n OOMA ... ... ... 15.25 7.30 99 15.15 +26.8OppLgCap RWL .72e 1.4 ...q 55.31 45.76 96 50.99 -.8Opp RUT n OMFS ... ... ... 27.89 24.71 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 7 61.54 +1.4OppSmCap RWJ .59e .8 ...q 77.03 60.34 25 74.63 +6.8OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 210 38.53 +5.3OpR1000V 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 26.76 +2.5OpIntRev n REFA ... ... ... 30.89 25.65 0 26.34 -5.4OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.46 -2.0OppGlRv n ESGF ... ... ... 33.63 28.29 29.48 -6.1OppenFin RWW .58e .9 ...q 74.63 58.96 2 64.14 -7.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, July 6, 2018

PAGE 49

OpEMRev n REEM ... ... ... 30.65 24.95 25.01 -10.0OppenHldg OPY .44 1.5 ...dd 29.80 15.35 60 28.60 +6.7Oracle ORCL .76 1.7 52 53.48 42.57 21868 45.41 -4.0Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.89 249 17.30 -.6OrchidIsl ORC 1.08e 14.1 40 10.47 6.77 463 7.67 -17.3OrchidsPP TIS 1.40 34.1 6 15.74 3.44 136 4.10 -68.0OrientPap ONP ... ... 3 2.45 .75 23 1.03 -20.2OrionECarb OEC .72 ... 68 33.95 19.70 244 31.05 +21.3OrionGpHl ORN ... ... ...dd 8.77 5.17 140 8.27 +5.6Orix IX ... ... ... 100.03 77.52 20 77.82 -8.2OrmatTc ORA .49 .9 32 70.68 50.43 203 54.18 -15.3OshRusS n OUSM ... ... ... 27.99 24.76 33 27.46 +1.6OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.50 -4.1OshkoshCp OSK .96 1.3 16 100.26 64.14 964 71.85 -20.9OsiskoGl n OR .20 ... ... 14.39 9.14 535 9.58 -17.1OutfrontM OUT 1.44 7.2 11 25.30 17.75 2664 20.01 -13.8OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 699 3.99 +45.6OwensMin OMI 1.04 6.2 10 32.51 14.26 619 16.80 -11.0OwensCorn OC .84 1.3 20 96.52 61.00 1234 63.97 -30.4OwensIll OI ... ... 13 25.90 16.22 1785 16.86 -24.0OwensRM ORM .80f 4.8 11 18.72 13.71 13 16.65 +4.0OxfordInds OXM 1.36 1.6 20 93.47 57.36 159 84.13 +11.9P-QPBF Engy PBF 1.20 2.9 13 50.99 19.46 2089 41.87 +18.1PBF Logist PBFX 1.96f 9.1 11 22.30 17.75 49 21.45 +2.4PCM Fund PCM .96 8.3 ...q 12.13 10.15 30 11.59 +.2PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 3492 44.18 -1.4sPGT Inc PGTI ... ... 28 21.97 12.25 358 22.00 +30.6PHH Corp PHH ... ... ...dd 15.00 8.01 91 10.86 +5.4PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 3 49.91 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 157 51.63 -.6Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 10 68.13 -1.6PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 2 57.65 -1.0PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 8 99.39 -.9PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 106 102.93 -2.9Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 698 99.35 -1.1PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 35 100.37 -5.0PimShMat MINT .82e .8 ...q 101.87 101.35 992 101.41 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 35 52.69 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.49 7 49.97 +.2Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 9 115.75 -4.7PJT Part n PJT .20 .4 ...dd 58.76 35.47 137 54.70 +20.0PLDT Inc PHI 1.60e 6.7 ... 35.05 21.58 102 24.00 -20.2PNC pfP PNCpP 1.65 5.9 ... 30.06 26.65 61 28.10 -.7PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 13 25.18 -.7PNC PNC 3.80f 2.8 12 163.59 119.77 1725 135.58 -6.0PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 488 39.50 -2.3POSCO PKX ... ... ... 93.12 63.83 173 70.27 -10.1tPPDAI n PPDF ... ... ...dd 13.68 5.70 729 5.79 -18.6PPG s PPG 1.80 1.8 17 122.07 100.36 1328 102.81 -12.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 25 25.43 -.6PPL Corp PPL 1.64 5.6 13 39.90 25.30 8510 29.46 -4.8PQ GrpH n PQG ... ... 37 18.25 12.88 112 18.11 +10.1PS BusPk PSB 3.40 2.6 33 137.60 107.91 145 131.61 +5.2PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 6 25.24 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 3 25.21 -.4PS BusP pfY PSBpY ... ... ... 24.78 22.04 22 23.67 -3.8PS BusP pfX PSBpX 1.31 5.4 ... 25.50 22.32 14 24.14 -4.4PS BsPk pfW PSBpW ... ... ... 25.77 22.23 11 23.86 -5.5PVH Corp PVH .15 .1 17 169.22 110.59 868 145.82 +6.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 126 29.47 +2.9PcrTrnd450 PTMC ... ... ...q 33.22 27.70 52 32.53 +4.6PcrTrnd100 PTNQ ... ... ...q 34.66 26.38 43 33.59 +11.0PacrCash n GCOW ... ... ... 34.59 29.33 18 30.81 -2.1PacrTrendp PTEU ... ... ... 33.39 27.44 17 28.03 -8.7Pacr Wlth n PWS ... ... ... 27.67 23.99 26 26.56 +5.3Pac Cash n CALF ... ... ... 30.04 22.60 4 29.16 +11.7PacDvCsh n ICOW ... ... ... 31.03 25.35 6 27.68 -5.7PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.0 6 2.75 1.36 558 2.45 +26.3PacDrill rs PACD ... ... ...dd 1.75 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.49 21.19 6 25.79 -8.5PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 2 23.45 -9.3PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 0 21.20 -13.8PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 0 21.36 -11.6PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 1 21.14 -14.2PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 2 20.01 -18.6PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 0 19.35 -16.1PacGE 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 18 131.13 105.81 577 112.72 -6.5Pagsegur n PAGS ... ... ... 39.97 26.33 2332 27.80 -12.3PalatinTch PTN ... ... ...dd 1.59 .38 1072 1.05 +22.2PaloAltNet PANW ... ... ...dd 217.40 126.56 842 208.47 +43.8PampaEng PAM ... ... ... 72.98 32.18 426 38.04 -43.5Pandora P ... ... ...dd 9.98 4.09 4080 8.03 +66.6PanhO&G PHX .16 .8 ...cc 25.30 17.65 21 20.25 -1.5ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 42 17.97 7.31 134 17.41 +86.2ParaGold n PZG ... ... 3 1.80 1.16 44 1.21 -6.9ParamtGp PGRE .40 2.6 ... 16.79 13.70 983 15.61 -1.5Paretem rs TEUM ... ... ...dd 3.59 .50 667 2.43 +17.4ParkEl PKE .40 1.7 19 24.16 14.59 234 23.53 +38.0ParkHot n PK 2.20f 7.1 ... 32.62 23.91 1531 31.10 +8.2ParkNatl PRK 3.84f 3.5 18 119.00 92.42 46 111.10 +6.8ParkDrl PKD ... ... ...dd 1.44 .31 353 .36 -64.3ParkerHan PH 3.04f 1.9 19 212.80 152.47 852 157.08 -21.3ParsleyEn PE ... ... 51 33.43 21.12 4391 30.79 +4.6PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 1 25.50 -.4PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 4 26.42 -1.5PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 19 27.98 -2.4PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 18 25.37 -3.4PartyCity n PRTY ... ... 14 16.90 9.50 540 15.50 +11.1PaycomSft PAYC ... ... 96 118.45 64.50 667 101.37 +26.2PeabodyE n BTU .60 1.3 ... 47.84 24.37 737 44.89 +14.0PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.51 7.62 458 11.68 +18.9Pebblebrk PEB 1.52 3.9 22 41.65 31.29 796 38.86 +4.5Pebble pfC PEBpC 1.63 6.3 ... 26.05 23.93 21 25.74 +1.9Pebbleb pfD PEBpD 2.09 8.1 ... 26.43 24.11 3 25.78 +.1Pedevco rs PED ... ... ... 4.44 .26 967 2.14 +568.8Pembina g PBA 1.50 ... 26 36.99 29.28 719 34.55 -4.5Penney JCP ... ... 40 5.63 2.25 5403 2.39 -24.4PennaRE PEI .84 7.4 15 13.02 8.86 798 11.40 -4.1PenRE pfB PEIpB 1.84 7.6 ... 25.74 20.21 6 24.28 -3.6PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 18 23.11 -10.8PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 5 22.41 -10.8PennyMFn PFSI .47p ... 6 25.20 16.00 61 19.70 -11.9sPennyMac PMT 1.88 9.6 20 19.49 14.87 639 19.51 +21.4Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 7 25.69 +1.8PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.23 +.2Penske PAG 1.40f 2.8 12 54.83 38.33 703 49.24 +2.9Pentair PNR .70 1.6 13 74.84 41.28 2100 42.46 -39.9Penumbra n PEN ... ... ...dd 167.35 77.75 674 142.05 +51.0PerfFood n PFGC ... ... 24 38.70 25.40 360 37.65 +13.7PerkElm PKI .28 .4 28 84.49 62.43 879 73.78 +.9PermRck n PRT ... ... ... 16.69 15.00 21 16.29 +5.1Prmian PBT .64e 6.9 26 10.30 7.80 40 9.23 +4.1Perrigo PRGO .76 1.0 ...dd 95.93 63.68 982 75.23 -13.7Perspecta n PRSP ... ... ... 25.45 19.84 1215 21.96 -10.5PetChina PTR .70e 1.0 ... 85.02 60.69 218 71.71 +2.5PetrbrsA PBR/A ... ... ... 14.98 7.21 9404 9.10 -7.4Petrobras PBR ... ... ... 17.20 7.64 21231 10.26 -.3Pfenex PFNX ... ... ...dd 8.42 2.07 63 5.54 +108.3Pzer PFE 1.36 3.7 15 39.43 32.32 19318 36.87 +1.8Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.8 ... 7.35 4.89 67 5.53 -5.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 21 121.69 76.21 4158 82.03 -22.4PhilipsNV PHG .88e 2.0 ... 43.45 35.24 646 42.97 +13.7Phillips66 PSX 3.20f 2.9 25 122.38 80.73 2041 110.15 +8.9Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 121 50.26 -4.0PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 978 4.53 -30.2PhysRltTr DOC .92 5.7 42 20.41 14.13 1635 16.01 -9.9PiedmOfc PDM .84 4.2 9 21.48 16.69 1930 20.17 +2.9Pier 1 PIR .28 11.4 ...dd 5.92 2.15 1337 2.45 -40.8PimUS Eq n MFUS ... ... ... 29.49 25.01 8 28.20 +2.1Pim IntEq n MFDX ... ... ... 28.41 25.25 27 25.59 -4.3PimEmMkt MFEM ... ... ... 28.32 23.49 29 23.66 -9.6PimcoCA PCQ .92 5.4 ...q 17.89 14.43 56 16.94 -1.9PimcoCA2 PCK .65 7.7 ...q 10.42 8.01 51 8.37 -17.6PimcCA3 PZC .72 6.9 ...q 12.77 9.55 50 10.43 -.1PimcoCp&I PCN 1.35 7.5 ...q 18.05 15.84 85 17.91 +4.1PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 406 17.71 +7.6sPimDyCrd PCI 1.97 8.2 ...q 23.73 21.61 503 23.87 +6.4sPimDyInco PDI 2.65a 8.2 ...q 32.11 28.60 207 32.14 +7.0PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 64 12.06 +3.3PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 192 10.67 +2.3PimStPls PGP 2.20 14.3 ...q 18.38 12.37 83 15.38 PimcoHiI PHK 1.24 14.4 ...q 8.89 7.19 1023 8.61 +15.4PimIncOpp PKO 2.28a 8.2 ...q 27.98 24.50 49 27.79 +7.3PimcoMuni PMF .98 7.4 ...q 14.23 12.29 17 13.25 +1.9PimcoMu2 PML .78 5.9 ...q 13.56 11.80 118 13.25 +.5PimcMu3 PMX .75 6.6 ...q 12.28 10.76 64 11.51 -.6PimcoNY PNF .68 5.5 ...q 13.63 11.26 4 12.43 -2.8PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 19 10.56 -12.0PimcNY3 PYN .63 6.9 ...q 10.27 8.50 8 9.17 -7.6PimcoStrIn RCS .96 9.8 ...q 10.65 8.62 103 9.81 +6.9PinnaclFds PF 1.30 2.0 13 70.51 52.25 4787 65.70 +10.5PinWst PNW 2.78 3.4 19 92.42 73.41 543 82.38 -3.3PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.50 12 14.51 -7.9PionEnSvc PES ... ... ...dd 6.35 1.60 973 5.45 +78.7PionFltRt PHD .72 6.4 ...q 12.22 11.13 86 11.17 -2.6PionHiIn PHT 1.14 12.3 ...q 10.12 9.25 42 9.29 -4.3PioMuAdv MAV .84 7.7 ...q 11.88 10.50 37 10.90 -4.1PioMunHi MHI .84 7.3 ...q 12.35 11.10 47 11.48 -3.1PioNtrl PXD .32f .2 ...cc 213.40 125.46 1254 183.33 +6.1PiperJaf PJC 1.50f 2.0 13 99.80 52.75 50 76.35 -11.5PitnyBw PBI .75 8.3 6 16.13 8.11 2693 9.09 -18.7PitnyBw 43 PBIpB 1.67 6.7 ... 26.80 21.46 35 24.90 +2.1PivotSft n PVTL ... ... ... 31.24 15.11 1508 23.53 +49.6PlainsAAP PAA 1.95 8.4 30 26.98 18.38 1008 23.34 +13.1PlainsGP rs PAGP 1.70 ... 38 27.75 18.98 1956 23.52 +7.2PlanetFit n PLNT ... ... 2 46.81 21.99 685 45.35 +31.0sPlantron PLT .60 .7 26 78.75 41.28 174 80.12 +59.0PlatfmSpc PAH ... ... 16 14.82 9.09 1936 11.53 +16.2PlatGpM rs PLG ... ... 1 .86 .08 1265 .11 -63.8sPlayAGS n AGS ... ... ... 28.00 16.66 223 28.31 +53.0PlymInd n PLYM 1.50 9.4 ...dd 19.00 15.09 3 16.00 -13.4PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.75 -1.6PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 86.51 378 124.68 +.6PolyMet g PLM ... ... ...dd 1.36 .58 542 .94 +9.4PolyOne POL .70 1.6 20 47.48 34.15 249 43.79 +.7PortGE POR 1.45f 3.3 21 50.11 39.02 532 43.95 -3.6PostHldg POST ... ... 53 88.93 70.66 697 87.27 +10.1PowrREIT PW ... ... ...dd 8.69 5.50 0 6.12 -.6PwREIT 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 -.8PSCrudeDS DTO ... ... ...q 165.50 51.80 6 54.98 -38.1PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.16 2 7.81 -25.8PSBMetDS BOM ... ... ...q 11.70 4.24 8.93 +20.4PSCrudeLg OLO ... ... ...q 6.48 3.83 1 6.24 +22.5PSCrudeSh 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 2.0 37 166.95 127.36 1548 161.88 +4.7PrecDrill PDS .28 ... ...dd 4.14 2.26 659 3.28 +8.6PfdAptCm APTS 1.02f 6.0 ...dd 22.71 13.60 367 17.14 -15.4Prestige rs PBH ... ... 3 269.50 27.84 590 37.34 -15.9Pretium g PVG ... ... ... 12.44 6.17 1619 7.86 -31.1Primerica PRI 1.00 1.0 13 108.05 71.60 184 102.00 +.4PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.13 -2.8PrinActGl GDVD ... ... ... 29.52 25.23 0 27.50 -1.8Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 3 26.07 -.7PrinSpec n PREF ... ... ... 101.70 94.75 2 95.00 -5.3PrincREstI PGZ 1.32m 7.4 ...q 19.52 16.21 22 17.94 +4.4PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.4 20 63.45 34.95 475 36.05 -36.9ProLogis PLD 1.92 2.9 25 67.53 56.59 2205 65.98 +2.3ProPetr n PUMP ... ... ... 22.88 10.84 959 15.93 -21.0PrShtDow 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 32.43 667 41.97 ProUltMC s MVV ... ... ...q 45.38 32.29 29 43.62 PrUltQQQ s QLD ... ... ...q 93.29 56.21 1347 87.84 +19.8ProUltSP s SSO .40e .4 ...q 125.72 88.34 2258 112.70 +3.0PrUShCnG SZK ... ... ...q 17.35 12.80 15.29 +12.3ProShtHY SJB ... ... ...q 23.91 22.90 34 23.09 -.1ProUShBM rs SMN ... ... ...q 35.54 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 22 77.64 -7.1Pro7-10yrT UST .42e .8 ...q 60.83 51.89 2 54.16 -5.7ProSShOG DDG ... ... ...q 27.58 20.60 0 21.42 -6.8ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 27 67.84 +1.6ProUltTl s LTL ... ... ...q 53.22 35.57 0 38.31 -11.3ProHdgRep HDG ... ... ...q 46.26 43.95 35 45.09 -.5ProUltEM EET ... ... ...q 114.48 70.29 8 75.40 -19.8ProRaLS RALS .62e 1.7 ...q 38.19 35.85 2 36.42 -3.2ProUSL7-10T PST ... ... ...q 23.82 20.50 24 22.73 +5.4ProShtEafe EFZ ... ... ...q 27.95 23.78 17 26.09 +2.4ProShtEM EUM ... ... ...q 21.06 16.23 539 19.30 +7.5ProUltEaf s EFO ... ... ...q 50.26 37.22 2 40.50 ProUEurop UPV ... ... ...q 66.95 49.46 1 54.71 -6.7ProShtBM 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 15 67.51 +2.3ProUltFin s UYG ... ... ...q 47.86 33.38 64 40.67 ProShtRE REK ... ... ...q 17.94 15.48 2 15.52 -1.9ProShtChi50 YXI ... ... ...q 23.38 16.42 6 20.36 +5.8ProUltSem s USD ... ... ...q 54.11 25.72 23 44.51 ProUltUt s UPW ... ... ...q 54.09 37.86 4 47.52 +1.0PrUltTech s ROM ... ... ...q 113.10 63.94 27 105.31 +20.0ProUltJpn s EZJ ... ... ...q 50.46 33.95 1 38.27 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 61 42.60 +7.6ProUltInd s UXI ... ... ...q 83.64 56.44 2 68.10 -6.8PrUltHCr s RXL .63e .7 ...q 107.49 77.00 3 92.70 +5.1ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 92.72 +13.8PrUCnsGd s UGE ... ... ...q 52.04 37.81 3 42.62 -13.1ProUBasM UYM .15e .2 ...q 82.75 56.30 7 68.30 -7.8PrUlPR2K s URTY ... ... ...q 109.05 56.50 57 103.33 +25.5PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 122.60 +4.9ProUltSC s SAA ... ... ...q 124.50 75.95 1 120.00 +19.2ProUPD30 s UDOW ... ... ...q 116.82 59.72 790 85.55 -9.3ProUlR2K s UWM ... ... ...q 86.15 54.70 101 83.25 +17.9ProSht20Tr TBF ... ... ...q 23.81 21.58 1265 22.48 +2.8PUltSP500 s UPRO ... ... ...q 57.48 33.97 2448 47.77 ProUChin50 XPP ... ... ...q 113.86 59.62 17 67.78 -19.2PrUSSilv s ZSL ... ... ...q 40.09 27.80 3 34.91 +11.2PUVixST rs UVXY ... ... ...q 45.62 8.52 25215 11.86 +16.2ProVixST rs VIXY ... ... ...q 46.84 21.24 1712 29.77 +28.6PS ShCrd rs OILD ... ... ... 120.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 16.56 145 58.44 +57.0PrUCrude rs UCO ... ... ...q 34.67 13.30 2474 32.77 +39.8PrUltYen rs YCL ... ... ...q 65.77 56.16 2 57.72 +.5PrSUltNG rs BOIL ... ... ...q 50.55 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.31 19.88 23 22.88 +8.2PrUltSilv AGQ ... ... ...q 39.51 28.47 203 29.40 -13.1PrUltShN s KOLD ... ... ...q 52.12 30.06 28 41.11 +3.7ProUShGld GLL ... ... ...q 80.66 63.08 32 74.86 +8.3PrSUShAus CROC ... ... ...q 51.30 42.20 38 50.79 +11.1PrUltShYen YCS ... ... ...q 76.95 64.93 11 73.50 -2.0ProSUltGold UGL ... ... ...q 44.38 35.62 36 36.84 -9.4ProShtVx s SVXY ... ... ...q 139.47 9.53 7802 12.88 -90.0PrUShCrd s SCO ... ... ...q 47.63 14.76 2308 15.62 -36.4ProShtEuro EUFX ... ... ...q 42.23 38.37 41.53 +3.9ProUltEuro ULE ... ... ...q 18.97 15.76 11 16.10 -7.8ProUShEuro EUO ... ... ...q 23.55 19.46 94 22.74 +7.3ProctGam PG 2.87f 3.6 21 94.67 70.73 7485 79.21 -13.8ProgsvCp PGR .69e 1.2 31 64.77 43.59 2692 59.06 +4.9ProsHldg PRO ... ... ...dd 38.36 21.36 151 38.26 +44.7ProShtQQQ PSQ ... ... ...q 40.94 30.60 816 31.51 -11.4ProShSP rs SH ... ... ...q 33.70 28.14 4606 29.14 -3.4PrUShSP rs SDS ... ... ...q 51.32 35.66 4802 37.71 -8.1PrUShDow rs DXD ... ... ...q 47.81 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 0 17.12 -8.7PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 225 22.91 -29.2PrUShD3 rs SDOW ... ... ...q 31.52 15.67 4200 18.55 -4.9PUltShtF rs FINZ ... ... ...q 13.97 6.47 2 8.57 +5.7PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 13.99 ProUShL20 TBT ... ... ...q 39.86 32.99 1875 35.44 +4.9PrShR2K rs RWM ... ... ...q 48.41 37.53 270 38.15 -9.7PrUShHC 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 27.58 60 27.32 -6.5PUShtR2K TWM ... ... ...q 22.96 13.61 948 14.03 -19.6PrUShtSC SDD ... ... ...q 21.13 12.00 0 12.49 -20.0PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 1 31.81 -5.0PUShtIndl SIJ ... ... ...q 21.83 14.55 9 16.84 PS OnlSt n CLIX ... ... ... 50.79 37.63 10 49.67 +26.4PrShtSmC SBB ... ... ...q 39.75 30.37 31.27 -8.8PUPShtMC SMDD ... ... ...q 15.02 8.26 2 8.75 -12.8PrSh K1 n OILK ... ... ... 27.25 17.12 67 26.53 +22.6PUShtEur EPV ... ... ...q 37.20 26.83 12 31.42 +1.4PUShtSPX 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 0 28.18 +6.5ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 339 62.74 -2.0PUltShEafe EFU ... ... ...q 27.38 19.90 24.32 +6.7PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 38.50 -8.5PrUltBra rs UBR ... ... ...q 107.88 44.12 1 47.96 -38.6tPrSht20yTr TTT ... ... ...q 31.13 25.95 89 26.03 -2.1ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 4 42.18 -1.6PUltShOG DUG ... ... ...q 53.46 28.56 40 31.07 -16.0PS MngdF FUT ... ... ... 40.60 39.00 0 40.02 -.6PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 0 36.13 +.8ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 42.17 +1.0PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 66.55 -1.0ProSPxTch 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 0 35.85 -1.1ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.14 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 56.54 +.1PrUltPFn FINU .29e .3 ...q 134.30 65.55 11 83.88 -20.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 129 73.87 -4.1ProSht7-10y TBX ... ... ...q 29.77 27.55 33 29.04 +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 24 55.31 +1.4sProSR2KDv SMDV .47e ... ...q 58.30 51.18 22 58.59 +6.2PSSTEm 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 63.93 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 3 23.90 -5.3PrUltShtTc REW ... ... ...q 23.63 11.80 14 12.60 -23.4PrUShtFn SKF ... ... ...q 27.17 18.61 13 20.73 -.8Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 37.51 -1.3Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 3 28.98 +4.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.87 23 55.75 -4.9ProCdNASh WYDE ... ... ...q 33.50 32.10 32.41 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 9 25.34 -2.2ProspBcsh PB 1.44 2.1 17 79.20 55.84 227 68.17 -2.7tProtalix PLX ... ... ...dd .92 .39 558 .42 -36.2ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 64 136.40 66.85 163 122.80 +19.2Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 19 29.12 23.26 160 28.16 +4.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.8 10 127.14 92.05 1424 94.34 -18.0Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 24 25.89 +2.5PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 87 25.34 +.2PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 7 26.45 +1.0PruUK pfA PUKpA 1.63 6.0 ... 27.21 25.47 20 26.88 +3.0Prud UK PUK 1.49e 3.2 ... 55.36 45.09 200 46.75 -7.9PruShHiY 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 4367 53.42 +3.7sPubStrg PSA 6.80 2.9 25 230.94 180.48 717 232.71 +11.3PubSt pfU PSApU 1.41 5.5 ... 25.50 24.59 13 25.42 +1.1PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 17 25.17 -.2PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 23 25.04 +.2PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 7 25.06 +.3PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 15 26.39 -.8PubSt pfZ PSApZ 1.50 5.6 ... 27.56 25.38 11 26.55 +.4PubSt pfG PSApG ... ... ... 25.63 22.49 126 25.10 +.6PubSt pfF PSApF 1.29 5.1 ... 25.69 22.00 26 25.23 +.8PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 34 24.46 -1.7PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 41 24.95 -.3PubSt pfC PSApC ... ... ... 26.45 23.05 11 25.33 -.5PubSt pfB PSApB ... ... ... 26.69 23.90 16 25.82 +.5PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 21 26.06 -1.8PulteGrp PHM .36 1.2 17 35.21 23.81 2681 29.17 -12.3PureStrg n PSTG ... ... ...dd 25.62 11.99 5020 23.97 +51.1PutHiInSec PCF .37 4.0 ...q 9.52 8.60 8 9.38 +4.0PMMI PMM .44 6.2 ...q 7.72 6.89 266 7.00 -5.5PMIIT PIM .31 6.8 ...q 4.89 4.58 91 4.58 -4.0PMOT PMO .71 6.1 ...q 12.85 11.44 60 11.64 -5.7PPrIT PPT .31 6.0 ...q 5.68 5.05 144 5.21 -2.3Puxin n NEW ... ... ... 35.00 17.00 475 19.01 -9.5PzenaInv PZN .41e 4.2 21 13.15 8.61 32 9.73 -8.8Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 227 59.65 +61.9QEP Res QEP .08 .6 35 13.75 7.02 6276 12.42 +29.8QIAGEN QGEN ... ... 40 37.61 30.20 927 36.47 +17.9QTS RltTr QTS 1.64 3.9 38 61.55 31.58 327 41.52 -23.3QuadGrph QUAD 1.20 5.5 11 31.29 17.73 296 21.63 -4.3QuakerCh KWR 1.48f .9 32 165.93 129.98 25 158.69 +5.2QuaCare QCP ... ... ... 22.91 12.25 873 20.62 +49.3QuanexBld NX .16 .9 24 24.60 16.25 107 18.55 -20.7QuantaSvc PWR ... ... 23 40.11 32.19 1000 33.75 -13.7QntmDSS rs QTM ... ... 26 8.66 1.87 288 2.11 -62.5Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 26.67 +2.2QnForSm n FFSG ... ... ... 27.15 24.51 22 26.32 +2.1QnForTcG n FFTG ... ... ... 26.55 24.19 28 24.96 -2.4Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 49 28.02 +2.4InspCpBd n IBD ... ... ... 28.29 24.07 17 24.29 -3.7QuaInsp n ISMD ... ... ... 29.95 23.78 11 28.92 +9.3QuaInsLg n BLES ... ... ... 30.44 26.00 13 27.93 -1.8FormInco n FFTI ... ... ... 27.57 23.70 57 24.00 -3.8FrmHdGr n FFHG ... ... ... 29.49 24.03 21 28.38 +3.1QuanReal n QXRR ... ... ... 26.19 23.44 24.94 -1.3QuanDyn n XUSA ... ... ... 29.97 25.12 29.55 +5.8QuanMulT n QXTR ... ... ... 26.83 24.56 26.34 +1.3QuanMulIn n QXMI ... ... ... 26.53 24.73 25.20 -1.9QuanGrw n QXGG ... ... ... 29.10 25.68 28.32 +1.9Qudian n QD ... ... 57 34.91 7.64 1860 8.59 -31.5QstDiag DGX 2.00f 1.8 21 116.49 90.10 733 110.81 +12.5QuintEn n QES ... ... ... 10.67 7.10 21 8.26 -8.2QuormHl n QHC ... ... ... 10.00 2.91 140 5.00 -19.9QuotientTc QUOT ... ... ...dd 17.85 10.35 342 13.90 +18.3Qwest 54 CTV 1.72 7.5 ... 26.37 20.64 57 22.90 -2.7Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 16 25.29 +.4Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 64 23.19 -2.4Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 38 23.29 -1.9Qwest53 CTY 1.53 7.3 ... 25.57 18.66 60 20.82 -5.4Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 22 22.31 -1.5Qwest 56 CTAA ... ... ... 27.37 21.51 10 24.62 -.4Qwest57 n CTDD ... ... ... 25.97 20.51 66 22.48 -1.7Qwest56 n CTBB ... ... ... 25.60 19.86 68 22.09 -1.9R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 65 21.60 -6.4RELX plc s RELX .54e 2.5 ... 24.03 20.31 158 21.95 -7.4RH RH ... ... 48 164.49 44.00 626 136.22 +58.0RLI Corp RLI .88f 1.3 27 69.74 50.34 89 67.14 +10.7RLJ LodgT RLJ 1.32 5.8 12 23.97 18.68 582 22.59 +2.8RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 8 26.30 -2.6RPC RES .40 2.7 20 27.07 13.55 2225 15.06 -41.0RPM RPM 1.28 2.1 21 60.53 46.36 1951 59.70 +13.9RSP Perm RSPP ... ... 77 51.51 28.76 1234 43.83 +7.7RYB Edu n RYB ... ... ...cc 31.80 15.50 98 19.58 +16.0RadianGrp RDN .01 .1 9 23.49 14.06 1098 16.30 -20.9RadiantLog RLGT ... ... 67 5.62 3.46 146 4.01 -12.8RadLog pfA RLGTpA 2.44 9.4 ... 27.35 25.27 0 25.87 RafaelHl n RFL ... ... ... 10.31 3.05 56 8.99 +83.5RLauren RL 2.50f 2.0 18 145.94 70.36 712 125.50 +21.0RamcoG RPT .88 6.5 11 15.00 11.15 286 13.46 -8.6RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 1 53.00 -8.1RangeRs RRC .08 .5 18 23.59 11.93 3691 16.64 -2.5RngrEnS n RNGR ... ... ...dd 15.70 6.88 42 10.35 +12.1RJamesFn RJF .88f 1.0 18 102.17 74.14 548 88.18 -1.0RayAdvM RYAM .28 1.6 23 22.96 12.68 442 17.37 -15.1RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 122.19 -15.1Rayonier RYN 1.08f 2.8 42 39.73 27.71 713 39.21 +24.0Raytheon RTN 3.47 1.8 28 229.75 161.87 1264 193.63 +3.5RealityETF DIVY .46p ... ...q 28.89 25.46 39 26.74 +2.6RltDvcDiv LEAD ... ... ...q 34.32 28.13 10 32.47 +1.6RealDivc n DFND ... ... ...q 28.60 25.12 0 27.12 -.5RealDivG n GARD ... ... ...q 26.84 21.91 219 25.29 +1.2Realogy RLGY .27p 1.1 15 35.18 22.28 935 23.60 -10.9RltyInco O 2.53 4.6 31 60.05 47.25 2056 55.16 -3.3ReavesUtl UTG 1.82 6.2 ...q 36.73 27.13 238 29.28 -5.4ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 74 177.70 94.47 1485 135.56 +12.9RedLionH RLH ... ... ...dd 12.70 6.15 37 11.20 +13.7RedwdTr RWT 1.20f 7.2 12 17.45 14.29 555 16.77 +13.2Reeds REED ... ... ... 3.10 1.30 24 2.75 +77.4RegalBel RBC 1.12f 1.4 15 87.50 67.84 398 80.50 +5.1RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 1067 62.14 -10.2RgcyC pfG REGpG 1.50 6.0 ... 25.24 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 88 .22 +28.8RegHlt pfA RHEpA 2.72 94.5 ... 22.90 2.10 2 2.88 -64.0RegnlMgt RM ... ... 15 37.21 21.47 40 35.24 +33.9RegionsFn RF .36 2.1 16 20.21 13.03 10811 17.46 +1.0Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 20 25.75 +1.6Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 30 27.96 -1.7Regis Cp RGS ... ... ...cc 18.63 9.40 63 16.98 +10.5ReinsGrp RGA 2.00f 1.5 12 165.12 126.62 536 136.13 -12.7ReinsGp42 RZA 1.55 5.5 ... 30.06 26.54 32 28.36 +3.1ReinsG56 n RZB 1.44 5.5 ... 29.86 25.33 33 26.18 -6.5RelStlAl RS 2.00 2.3 19 97.41 68.46 497 87.95 +2.5RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 91 54.40 +12.2RenaisIPO IPO .02e .1 ...q 31.67 24.59 13 29.98 +6.3RenIntIPO IPOS .24e 1.1 ...q 27.06 21.31 1 22.30 -8.5RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 302 121.20 -3.5RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 35 24.48 -2.7RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.40 -.4ReneSola rs SOL ... ... ...dd 3.79 2.12 86 2.52 -5.3RennFund RCG ... ... ...q 2.20 1.13 11 1.60 +6.4Renren rs RENN ... ... ...dd 3.19 .55 695 2.36 +149.7RepubSvc RSG 1.38 2.0 31 69.97 60.26 1368 68.96 +2.0ResMed RMD 1.40 1.3 51 108.29 71.29 940 105.26 +24.3ResolEn rs REN ... ... ... 38.64 23.64 495 31.78 +1.0ResoluteF RFP ... ... ...dd 12.15 4.10 220 10.30 -6.8RestBrnds QSR 1.80 3.0 19 68.89 53.09 1397 60.56 -1.5RetailProp RPAI .66 5.1 13 13.78 10.84 1844 13.05 -2.9sRetailVal n RVI ... ... ... 33.45 30.06 219 34.45 +6.4RetractTc RVP ... ... ...dd 1.48 .54 57 .77 +13.2RevGp n REVG .20 1.2 ... 33.15 12.87 619 16.55 -49.1Revlon REV ... ... ...dd 27.90 15.60 93 18.00 -17.4RexAmRes REX ... ... 16 102.00 70.48 23 80.60 -2.6RexahnPh rs RNN ... ... ...dd 3.19 1.35 79 1.40 -30.7RexfordIR REXR .64f 2.0 54 32.91 26.32 490 31.64 +8.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 11 24.23 -5.7RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 7 24.88 +.3Rexnord RXN ... ... 20 31.44 22.52 1027 28.87 +11.0Rexnrd pfA RXNpA ... ... ... 66.44 52.57 358 62.09 +6.1RiceMidstr RMP 1.22f 7.1 13 23.00 16.68 226 17.18 -20.0RingCentrl RNG ... ... ...dd 81.20 34.10 1326 71.75 +48.2RingEngy REI ... ... ...dd 17.35 11.58 649 12.83 -7.7RioTinto RIO 2.27e 4.2 ... 60.72 42.65 1848 54.08 +2.2RitchieBr RBA .68 2.0 39 36.00 24.08 305 34.11 +14.0RiteAid RAD ... ... 2 2.93 1.38 13234 1.69 -14.2RivrnOpp n RIV 1.68 8.0 ... 21.63 19.10 35 21.08 +5.3Riv/Doubl n OPP ... ... ... 19.76 17.12 20 17.78 -3.3RoadrnTrn RRTS ... ... 4 9.75 1.63 735 2.47 -68.0RobtHalf RHI 1.12f 1.7 26 70.35 42.92 993 65.64 +18.2RockwlAut ROK 3.68 2.2 25 210.72 155.81 1543 169.62 -13.6RockColl COL 1.32 1.0 21 139.63 104.91 741 135.04 -.4RogCm gs RCI 1.57 ... 13 54.95 43.11 249 47.86 -6.0Rogers ROG ... ... 32 184.00 105.60 95 114.72 -29.2Rollins s ROL .56 1.1 66 54.25 39.90 785 53.14 +14.2Roper ROP 1.65 .6 29 292.97 226.81 369 276.00 +6.6RosettaStn RST ... ... ...dd 16.85 8.71 101 16.31 +30.8Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 2529 15.12 -3.4RBCda pfT RYpT 1.69 ... ... 31.75 27.94 5 30.37 +1.4RoyalBk g RY 3.76 ... ... 87.10 72.18 540 75.80 -7.2RBScotlnd RBS ... ... ... 8.74 6.36 608 6.72 -12.0RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.52 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 30 25.95 +2.0RylCarb RCL 2.40 2.3 14 135.65 101.20 1398 103.88 -12.9RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.56 1528 72.22 +5.8RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 52.44 1909 69.07 +3.5RoyceGVal RGT .10e ... ... 11.73 9.51 17 10.53 -2.6RoyceMC RMT .63e 6.2 ...q 10.39 8.09 217 10.21 +8.2Royce RVT 1.22e 7.7 ...q 17.18 14.02 484 15.92 -1.5RubiconPrj RUBI ... ... ...dd 5.35 1.48 265 2.90 +55.1Rudolph RTEC ... ... 20 34.55 21.10 157 29.90 +25.1Ryder R 2.08f 2.9 18 90.26 65.65 402 72.31 -14.1RyersonH RYI ... ... 44 12.95 7.65 167 12.20 +17.3RymanHP RHP 3.40 4.0 18 85.77 57.78 158 84.25 +22.1S -S&P Glbl SPGI 2.00 1.0 30 208.98 145.72 606 204.81 +20.9SAP SE SAP 1.31e 1.1 ... 121.95 99.20 897 116.45 +3.6SCANA SCG .49m 1.2 10 68.35 33.61 1412 40.56 +2.0SCE TrV n SCEpK ... ... ... 29.56 24.70 41 26.37 -.2SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.1 ... 25.89 21.93 32 24.79 +2.6SCE Tr pfH SCEpH 1.44 5.2 ... 29.06 25.05 9 27.59 +2.0SCETr pfJ SCEpJ 1.34 5.1 ... 28.62 23.96 17 26.25 +1.7SCE Tr pfL SCEpL 1.25 5.2 ... 25.77 21.75 39 24.20 +.7SJW SJW 1.12a 1.7 23 69.29 47.57 118 67.13 +5.2SK Tlcm SKM ... ... ... 28.97 22.66 656 22.97 -17.7SLGreen SLG 3.25 3.2 30 107.88 89.46 661 102.55 +1.6SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 13 25.73 +2.6SM Energy SM .10 .4 ...dd 28.20 12.29 1337 25.84 +17.0Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 212.68 3290 243.55 -1.5SpdrGold GLD ... ... ...q 129.52 114.80 4950 119.05 -3.7SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.90 10 33.91 -5.6SpdrNoANR NANR ... ... ...q 37.79 30.22 18 36.33 +2.5Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 88.64 -1.3 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 7 www.sunnewspapers.net The Sun/Friday, July 6, 2018

PAGE 50

SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 4120 39.09 -4.0tSpd MsciCh XINA ... ... ... 26.62 19.51 1 19.35 -19.1S&PEAsia GMF 1.81e 1.9 ...q 116.07 90.96 70 97.80 -6.5Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 3 53.16 -1.3Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 57.43 59.48 -9.2SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 76.22 -3.1SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 55.70 58.29 -4.7Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.58 4 59.63 -6.8S&PChina GXC 1.31e 1.3 ...q 123.91 88.72 47 102.27 -4.6SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 1 74.76 -.9SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 4 59.02 -8.5SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 6 63.18 -2.8SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 4 68.30 -3.6SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 11 77.58 -1.6SpdEMkt s SPEM ... ... ...q 42.47 33.10 225 35.11 -8.0SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.57 61 30.57 -6.9SpdrGlbNR GNR .93e 1.9 ...q 53.32 41.20 112 49.64 +1.2Spd 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 3.2 ...q 49.41 43.96 105 48.62 -.5tSpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.35 72 46.53 -10.5SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 89 38.80 -5.8Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 117 37.03 -5.1SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 7 49.76 -3.9SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 361 39.36 -2.8SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 70 33.80 -4.7SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 428 30.38 -4.2SP Mid MDY 2.94e .8 ...q 366.10 307.28 722 359.17 +4.0S&P500ETF SPY 4.13e 1.5 ...q 286.63 240.34 56378 273.11 +2.3SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 7 26.50 +.3SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.62 -3.0SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 13 37.75 -1.4SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 1019 46.89 -.6SpdrUShBd ULST .16 .4 ...q 40.82 40.15 8 40.26 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 4 75.48 +1.2SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 209 47.50 -2.3SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.56 3 66.17 -.1SpdrGroEq SYG 1.85e .8 ...q 86.17 70.73 2 80.93 +1.9SpdrBiot s XBI .44e .5 ...q 101.55 74.25 2952 97.49 +14.9Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 456 93.71 -.8SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.64 1 82.51 -3.5SpdrHome XHB .15e .4 ...q 47.20 37.17 1684 40.13 -9.3SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1986 47.50 +.3SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 5 57.76 -.3SpdrS&PIn s KIE ... ... ...q 32.34 27.81 270 30.02 -2.2Spd LgCap s SPLG ... ... ...q 33.54 28.21 652 32.11 +2.6SpdrLCpG s SPYG ... ... ...q 36.36 29.33 3728 35.42 +7.3SpdrLCapV s SPYV ... ... ...q 32.54 28.05 150 29.78 -2.9Spd MidC s SPMD ... ... ...q 36.00 29.60 132 35.38 +6.1SpdMCpG s MDYG ... ... ...q 56.05 46.42 137 54.63 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 74 52.62 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 31 94.04 +12.2SpdrSemi s XSD .16e .2 ...q 78.02 60.17 86 74.18 +6.3SpdrSCp s SLYG ... ... ...q 65.54 51.69 259 64.77 SpdrSCpV s SLYV ... ... ...q 69.05 56.46 282 68.35 SpdrRs3K s THRK ... ... ...q 35.46 29.89 1211 34.28 +3.2SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 164 95.02 +1.4SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 201 29.50 -1.3SpFcStIn n XITK ... ... ... 107.00 69.38 17 97.13 +24.4SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.89 2 102.00 SpdrScored CBND .99 3.2 ...q 32.69 30.78 30.87 -4.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.96 38 33.94 -4.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1147 30.69 +.1SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 65 56.25 +1.1SpdrWFPf PSK 2.59e 5.9 ...q 45.42 41.81 89 43.68 -.8SpdrBarITB BWZ .01e ... ...q 33.49 30.94 55 31.36 -2.4SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 1164 53.26 +5.3SpdrLTBd s SPLB ... ... ...q 28.77 25.87 67 26.33 -8.0SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 465 33.21 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 323 25.37 -2.5SpdrEMBd EBND ... ... ...q 30.91 26.64 155 26.97 -9.1SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 970 27.24 -1.2SpdrLehHY JNK 2.30 6.5 ...q 37.46 35.26 12851 35.47 -3.4SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 1068 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 53.78 35 54.37 -5.5SPLIntTB s BWX ... ... ...q 29.72 27.23 1677 27.87 -2.0SpdrTrans s XTN .25e .4 ...q 69.36 53.77 9 63.63 -2.3SpdrTelcm XTL .68e .9 ...q 74.86 65.10 4 73.60 +7.7SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 3 70.75 +14.9SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 92 79.75 +23.8SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 13 82.99 +19.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 32 25.36 -4.6SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 70.55 51 87.68 +4.9SpdAgBd n SPAB ... ... ... 28.84 27.57 536 27.89 -3.0SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 37 55.53 -1.3SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 1034 91.46 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 1177 35.16 -3.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 41 58.63 -1.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 7141 61.41 +4.4Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 101.69 2 119.63 +4.2SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 4271 49.28 +9.1SpdNuBMu s TFI ... ... ...q 49.42 47.52 227 47.99 -2.0SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 30 43.66 +.4SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 11899 42.62 +14.6SpNuBST rs SHM ... ... ...q 48.95 47.51 532 47.96 +.1SpdrGendr SHE ... ... ... 75.63 66.66 9 72.95 +3.0SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 864 16.67 -2.7SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 73.19 +.9SpdrMetM XME .24e .7 ...q 39.62 29.01 1939 35.97 -1.1SpdrR1KMo ONEO ... ... ... 77.42 68.69 7 73.32 +.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 5 70.89 +1.2SpdSPXHiD SPYD ... ... ...q 38.74 34.60 116 37.64 +.5SpdrFosFFr SPYX ... ... ...q 69.64 58.40 4 66.05 +1.9SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 5 91.14 +.6SpdrUsaSt QUS .54e ... ...q 82.07 69.37 14 78.23 +1.3Spd SP600 s SLY ... ... ... 74.88 58.62 94 74.00 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 62.88 +.9SpdrSCap n SPSM ... ... ... 33.40 28.11 590 32.92 +4.5Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 12 19.24 -.3Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 10 96.90 +6.1SPX Cp SPXC ... ... 16 37.96 23.41 215 36.45 +16.1SPX Flow n FLOW ... ... 42 54.92 31.10 95 44.18 -7.1SRC Eng SRCI ... ... 16 13.32 6.61 2447 11.14 +30.6STMicro STM .40 1.8 25 26.43 14.28 2929 22.35 +2.3SABESP SBS .39e 6.5 ... 11.96 5.72 725 6.02 -42.4SabnR SBR 2.29m 4.9 22 50.00 37.00 7 46.37 +4.0SachemC n SACH .42 10.4 ... 5.02 3.30 10 4.02 +2.0SafeBulk SB .04 1.2 ... 4.00 2.25 462 3.43 +6.2SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.80 4 23.90 SafeB pfD SBpD 2.00 8.4 ... 24.20 18.86 3 23.88 +1.5SafegdSci SFE ... ... ...dd 14.40 10.75 40 12.90 +15.2sSafeInco n SAFE .60 3.0 ... 20.00 15.57 56 19.84 +12.7SagaComm SGA 1.20 3.1 4 46.80 36.10 6 39.00 -3.6SailptTch n SAIL ... ... ...dd 28.94 12.82 731 25.88 +78.5StJoe JOE ... ... 55 20.00 16.75 227 18.30 +1.4Salesforce CRM ... ... ...cc 142.12 85.12 5245 139.77 +36.7SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 146 10.07 -8.6SallyBty SBH ... ... 10 21.36 14.05 2006 15.39 -18.0SJuanB SJT .65e 10.8 13 10.54 5.66 199 6.06 -26.5SanchezEn SN ... ... ...dd 7.49 2.78 1409 4.42 -16.8SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 13 11.75 +5.9SandRidge SD ... ... ... 21.90 13.02 203 17.43 -17.3SandRMiss SDT .22e 11.7 2 2.30 .73 93 1.91 +131.2SandRMs2 SDR .21e 11.6 1 2.00 .74 208 1.85 +117.4SandRdgP PER .50e 19.3 6 3.10 1.80 280 2.60 +26.8SandstG g SAND ... ... ... 5.64 3.68 889 4.57 -8.4Sano SNY 1.58e 3.8 ... 50.65 37.43 4336 42.04 -2.2SantCUSA SC .23e ... 5 20.46 12.65 1573 19.46 +4.5SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.0 ... 26.57 25.10 25.90 +.9SaratogaI SAR 2.04f 7.7 5 28.30 19.62 43 26.64 +19.1SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.80 Sasol SSL 1.41e 3.8 ... 38.75 26.92 219 37.06 +8.3SaulCntr BFS 2.08 3.7 18 65.43 46.71 40 55.92 -9.4SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 0 24.96 -1.4SaulCt pfD BFSpD ... ... ... 23.30 22.83 5 23.12 -.2MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 42 80.35 61.02 6480 66.43 -1.4SchndrNt n SNDR .24 .9 ... 30.52 20.18 3374 27.44 -3.9SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.11 457 66.53 +3.1SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.39 719 65.46 +2.6SchwLCGr SCHG .63e .8 ...q 78.13 62.63 385 76.34 +8.0SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 364 53.48 -2.2SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 413 55.41 +4.0SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 624 74.95 +7.5SchwEMkt SCHE .49e 1.9 ...q 31.08 24.67 1387 25.68 -8.1Sch 1000 n SCHK ... ... ... 28.14 24.88 55 26.97 +2.7SchEMLgC FNDE .39e 1.4 ...q 33.13 26.36 393 27.53 -7.2SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 136 34.46 -4.2SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.81 209 29.72 -2.2SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 149 40.54 +7.0SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 201 37.53 +.2SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 33 37.52 +.6SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 724 49.64 -3.0SchwIntEq SCHF .71e 2.1 ...q 36.35 31.46 3273 33.08 -2.9SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 504 50.60 -2.8SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 817 42.28 +1.6SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 316 52.25 -2.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 1247 49.66 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 212 54.96 -.8SchwIntSC SCHC .59e 1.7 ...q 39.15 33.12 232 35.71 -2.5Schwab SCHW .40 .8 28 60.22 38.06 8426 49.48 -3.7Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 21 26.73 -.6Schwb pfD SCHWpD ... ... ... 27.90 25.49 40 26.64 -1.3SchwitMau SWM 1.72 3.9 15 48.06 36.26 163 43.98 -3.0SciApplic SAIC 1.24 1.5 20 90.84 60.21 152 82.18 +7.3ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.30 2 25.55 +.4ScorpBlk rs SALT .08 1.1 ... 8.85 6.48 434 7.25 -2.0ScorpioTk STNG .04 1.4 ... 4.18 1.85 1534 2.86 -6.2ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 7 24.56 -1.2ScorpT19 n SBBC ... ... ... 26.51 24.62 0 25.64 +.8Scotts SMG 2.12 2.5 20 110.12 76.60 268 84.83 -20.7Sea Ltd n SE ... ... ... 17.19 10.06 3591 15.60 +17.0SbdCp SEB 6.00 .2 13 4690.00 3747.00 0 3940.06 -10.7SeabGld g SA ... ... ... 13.70 9.80 197 11.30 SeacorHld CKH ... ... ...dd 59.00 33.35 189 55.37 +19.8SeacrMar SMHI ... ... ... 25.00 11.66 56 23.54 +101.2Seadrill n SDRL ... ... ... 25.00 15.76 3004 21.00 Seadrill SDLP .40 10.3 ... 4.20 2.60 630 3.87 +5.7SealAir SEE .64 1.5 21 49.94 40.76 1187 42.54 -13.7Seaspan SSW .50 4.9 16 10.47 5.50 760 10.23 +51.6 Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.07 22 25.89 +4.3Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 2 25.63 +.3sSeaspn pfD SSWpD 1.99 7.9 ... 25.34 21.23 33 25.35 +2.9sSeaspn pfH SSWpH ... ... ... 25.25 20.70 33 25.29 +6.9sSeaspn pfG SSWpG ... ... ... 25.85 21.98 24 25.86 +6.4Seaspan n SSWA ... ... ... 24.99 23.15 15 24.81 +2.0SeaWorld SEAS ... ... ...dd 22.96 10.42 1695 22.57 +66.3SelEngS n WTTR ... ... ... 21.96 11.22 545 14.61 -19.9SelMedHld SEM ... ... 13 19.78 14.80 411 18.70 +5.9SelctIns 43 SGZA 1.47 5.7 ... 25.83 24.72 13 25.68 +2.0SemGroup SEMG 1.89 7.3 ...dd 30.95 20.20 570 25.80 -14.6SemiMfg SMI ... ... 18 9.14 4.49 494 6.04 -29.4SempraEn SRE 3.58 3.1 22 122.98 100.49 1602 117.30 +9.7Sempra pfA SREpA ... ... ... 107.00 95.95 84 103.50 +4.4SendGrid n SEND ... ... ...cc 32.03 17.50 818 26.06 +8.7SensataT ST ... ... 18 57.40 42.80 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 84.98 65.56 193 71.98 -1.6SequansC SQNS ... ... ...dd 3.95 1.44 119 2.16 +13.1Seritage n SRG 1.00 2.3 ... 50.00 34.07 424 43.33 +7.1Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.02 9 23.35 -4.1ServiceCp SCI .68 1.9 24 40.28 32.90 1038 36.27 -2.8ServiceMst SERV ... ... 35 60.66 38.78 791 60.14 +17.3ServcNow NOW ... ... ...dd 188.59 103.00 1239 179.43 +37.6Servotr SVT .16e 1.7 ...cc 12.80 8.50 9.15 -17.8ShakeShk n SHAK ... ... 99 69.96 30.12 1407 65.26 +51.1ShawCm g SJR 1.18 ... ... 23.44 18.50 377 20.33 -11.0ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 378 22.56 -24.3Sherwin SHW 3.44f .8 31 435.15 326.68 441 409.86 ShinhanFn SHG ... ... ... 50.37 36.54 47 38.37 -17.3ShipFin SFL 1.40 9.5 15 15.98 12.80 802 14.70 -5.2Shopify n SHOP ... ... ...dd 175.11 84.80 915 152.68 +51.2Shutterstk SSTK ... ... 41 52.78 29.85 136 49.85 +15.8SibanyeG SBGL .14r 5.9 ... 6.50 2.25 2068 2.38 -51.0SiderurNac SID ... ... ... 3.55 1.91 2281 1.98 -19.2SierraMt n SMTS ... ... ... 3.00 2.13 35 2.65 +6.9Sifco SIF ... ... ...dd 7.95 5.00 0 5.15 -22.6SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 2369 57.85 +2.3Silvrbow n SBOW ... ... ... 34.76 19.89 17 28.99 -2.5SlvrcpMt n SVM .02 ... 54 3.43 2.12 380 2.69 +2.7SimonProp SPG 7.80 4.5 23 173.26 145.78 1171 172.50 +.4Simon pfJ SPGpJ 4.19 5.8 ... 77.98 66.50 0 71.98 +.7SimpsnM SSD .88f 1.4 33 67.32 41.79 163 64.16 +11.8SinopcShg SHI ... ... ... 74.09 52.82 41 59.15 +3.8Siteone n SITE ... ... 75 95.49 48.19 651 81.62 +6.4SixFlags SIX 3.12 4.4 23 73.38 51.25 412 71.06 +6.7Skechers s SKX ... ... 16 43.08 23.90 2409 30.85 -18.5Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 166 5.75 -32.7Smartsh n SMAR ... ... ... 32.79 18.06 304 24.61 +26.2Smith&N SNN .61e 1.7 62 40.41 33.72 444 35.59 +1.7SmithAO s AOS .72 1.2 33 68.39 53.23 1793 59.95 -2.2Smucker SJM 3.12 2.8 15 133.38 96.13 1524 110.64 -10.9SnapInc A n SNAP ... ... ... 21.22 10.50 14728 13.21 -9.6SnapOn SNA 3.28 2.0 16 185.47 140.83 803 163.86 -6.0SocCapH n IPOA ... ... ... 10.85 9.85 139 10.00 -.9SocCapH un IPOA/U ... ... ... 11.58 10.02 2 10.53 -.7SocQ&M SQM .99e 2.1 ... 64.20 32.91 879 47.92 -19.3Sogou n SOGO ... ... ...cc 15.50 7.91 3285 10.44 -9.8Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.04 451 13.97 -34.8Solitario XPL ... ... ...dd .88 .37 118 .44 -27.4SonicAut SAH .24 1.1 11 23.60 15.95 342 21.00 +13.8SonocoP SON 1.56 3.0 27 55.77 46.55 346 52.75 -.7SonyCp SNE ... ... ... 53.91 36.25 1709 49.06 +9.1Sothebys BID .40 .7 18 60.16 42.78 316 55.84 +8.2SourcC SOR 1.00 2.5 ...q 42.97 38.61 5 39.71 -2.6SoJerInd s SJI 1.12 3.2 30 36.41 25.96 723 34.96 +11.9SthcrssEn SXE ... ... ...dd 3.19 1.40 74 1.53 -9.8SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 1 21.33 -7.3SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.79 -4.0SCEd pfD SCEpD 1.08 4.7 ... 26.43 20.92 3 22.75 -5.6SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 24.05 -5.4SouthnCo SO 2.40f 5.0 53 53.51 42.38 4763 47.56 -1.1SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 33 26.58 -1.5SouthCo ef SOJB ... ... ... 26.25 23.71 47 25.12 -2.3SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 129 24.60 -3.3SthnCopper SCCO .23e .5 38 58.09 34.51 1309 45.41 -4.3SwstAirl LUV .64f 1.2 9 66.99 49.76 4431 51.86 -20.8SwtGas SWX 2.08 2.6 24 86.87 62.54 494 78.88 -2.0SwGA Fn SGB .48f 2.1 17 26.04 18.50 2 22.60 -5.8SwstnEngy SWN ... ... 6 6.72 3.42 17884 5.32 -4.7SprkNtSE wi LOV ... ... ... 15.40 10.15 15 10.60 -16.2Sparton SPA ... ... 22 23.46 16.35 69 19.44 -15.7SpdFosFr n EFAX ... ... ... 77.82 67.00 68.29 -6.3SpdDbShDu STOT ... ... ... 49.99 47.00 6 48.73 -1.4SpdEmFos EEMX ... ... ... 76.80 61.39 0 62.93 -9.8SpdDbEMk EMTL ... ... ... 52.27 48.10 4 48.48 -3.8SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 27 14.90 +.1SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 25.50 -1.4SpectraEP SEP 3.01f 8.6 10 46.47 29.89 688 34.94 -11.6SpectrmB SPB 1.68 2.0 16 126.69 60.13 425 86.09 -23.4SpeedM TRK .60 3.4 19 23.47 16.46 25 17.67 -6.4SpF LgCap n FMDG ... ... ... 33.20 26.89 28.68 +2.4SpinMedT n FFIU ... ... ... 25.15 24.17 24.35 -1.9Spire SR 2.25 3.0 21 82.85 60.09 232 73.80 -1.8SpiritAero SPR .48f .6 19 105.20 58.00 821 85.53 -2.0SpiritAir SAVE ... ... 16 48.81 30.32 2748 37.50 -16.4SpirMTA n SMTA ... ... ... 10.67 8.90 182 10.63 +16.6SpiritRltC SRC .72 8.7 13 8.46 6.47 8353 8.26 +7.4SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 15 23.50 -5.4Spotify n SPOT ... ... ...dd 182.45 135.51 1299 176.44 +18.4SpragueRs SRLP 2.61 10.2 15 29.00 21.80 27 25.65 +6.0Sprint S ... ... 3 8.92 4.81 8115 5.48 -7.0SprottSilv PSLV ... ... ...q 6.85 5.77 271 5.86 -7.6SprottGold PHYS ... ... ...q 11.15 9.83 542 10.22 -3.5SprottPPP SPPP ... ... ... 9.91 7.81 18 8.15 -12.7SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 22.66 7656 64.15 +85.0STAG Indl STAG 1.39 5.0 37 28.95 22.42 634 27.72 +1.4STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 25.82 -1.4StageStrs SSI .20 8.7 ... 3.25 1.45 51 2.29 +36.3SP Matls XLB .98e 1.7 ...q 64.17 53.41 5559 58.16 -3.9SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 7455 84.79 +2.6SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 11698 52.06 -8.5SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 3788 109.44 +10.9SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 9965 75.21 +4.1SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 40616 26.54 -4.9SP Inds XLI 1.12e 1.6 ...q 80.96 66.95 8462 71.91 -5.0SP Tech XLK .78e 1.1 ...q 72.43 54.25 13627 70.24 +9.8SpdrRESel XLRE ... ... ...q 34.02 29.17 2700 33.14 +.6SP Util XLU 1.55e 2.9 ...q 57.23 47.37 11011 52.76 +.2StdMotor SMP .84 1.7 29 54.73 40.56 61 50.50 +12.4Standex SXI .72 .7 22 110.00 89.40 31 104.55 +2.7StanBlkDk SWK 2.52 1.9 19 176.62 130.56 1160 133.91 -21.1StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 34 25.78 +2.2StanBlD un SWP ... ... ... 128.00 104.37 4 106.75 -13.0Stantec g STN .55f ... 17 29.25 24.05 21 25.90 -7.3StarGas SGU .47f 4.9 15 11.35 8.74 37 9.67 -10.1Starret SCX .40 6.3 21 9.40 5.80 2 6.40 -25.6Startek SRT ... ... 46 14.78 6.11 148 6.44 -35.4StarwdPT STWD 1.92 8.7 12 22.67 19.47 2023 22.13 +3.7StateStr STT 1.68 1.8 16 114.27 89.25 1183 92.43 -5.3StateSt pfC STTpC ... ... ... 25.55 24.01 22 25.32 +.5StateSt pfD STTpD ... ... ... 28.96 26.00 63 27.58 +.4StaStCp pfG STTpG ... ... ... 28.45 25.50 34 26.39 -2.7StateSt pfE STTpE ... ... ... 27.16 25.47 41 26.50 +.2Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 2 16.70 -14.6SteelPr pfA SPLPpA ... ... ... 22.70 19.75 12 20.30 -4.1Steelcse SCS .54f 3.9 ... 15.90 12.50 483 14.00 -7.9StellusCap SCM 1.36 10.4 11 14.29 11.07 54 13.04 -.8tStellCap22 SCA 1.44 5.8 ... 25.39 24.91 18 24.96 -1.4Stepan SCL .82 1.0 19 92.97 68.09 98 78.58 -.5Steris plc STE 1.24 1.2 27 107.97 80.74 406 106.67 +22.0SterlingBc STL .28 1.2 14 26.50 21.00 1196 23.80 -3.3SterlBc pfA STLpA ... ... ... 26.74 25.65 6 26.17 -.6StewInfo STC 1.20 2.8 29 47.37 34.48 81 43.60 +3.1StifelFin SF .48f .9 16 68.76 44.44 297 52.19 -12.4Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 10 26.24 -3.1Stif 47 ef SFB ... ... ... 26.20 23.25 14 24.57 -1.4StoneHEM EDF 2.16 16.1 ...q 17.31 12.80 155 13.41 -15.7StonHEmM EDI 1.81 14.1 ...q 16.45 12.63 46 12.86 -17.4StoneMor STON 1.32 23.1 ... 9.62 4.61 113 5.72 -12.8Stonerdg SRI ... ... 25 37.69 14.72 327 35.71 +56.2sStoreCap STOR 1.24 4.5 23 27.63 21.59 1504 27.76 +6.6StratALL36 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 0 25.64 -.9StratPG34 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 29 179.84 137.70 748 171.33 +10.6SturmRug RGR 1.28f 2.3 19 64.55 43.00 135 56.40 +1.0SubPpne SPH 2.40 10.2 34 27.05 21.85 130 23.51 -2.9SumitMitsu SMFG ... ... ... 9.67 7.33 780 7.66 -11.9SummitHtl INN .72 4.9 14 19.10 12.77 478 14.62 -4.0SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 4 24.65 -3.3SumHP pfE INNpE ... ... ... 26.25 22.82 2 24.26 -5.5SumtMtls n SUM .29t ... 25 34.06 24.49 928 27.09 -13.8SummitMP SMLP 2.30 14.3 ...cc 24.75 13.10 193 16.10 -21.5sSunCmts SUI 2.84f 2.9 ...cc 98.99 80.12 255 99.14 +6.9SunLfFn g SLF 1.90f ... ... 44.50 35.54 252 39.99 -3.1SunCokeE SXC .99e ... 7 14.32 8.20 480 13.80 +15.1SunCokeEn SXCP 1.60m 10.6 9 21.95 14.70 31 15.15 -13.2Suncor g SU 1.44 ... ... 41.82 27.96 3923 40.97 +11.6SunlOnl n STG ... ... ...dd 14.08 6.80 121 8.33 -25.0SunLink SSY ... ... ...dd 2.08 1.25 3 1.31 -17.6SunocoLP SUN 3.30 13.2 74 33.11 24.46 486 25.05 -11.8SunstnHtl SHO .20 1.2 19 17.60 14.09 1570 16.84 +1.9SunstHt pfE SHOpE ... ... ... 27.22 24.65 3 25.32 -3.1SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 4 25.14 -2.8Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 3386 66.94 +3.6SunTr 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 25.05 +1.9SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 19 1.89 +28.6SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 2231 9.52 -1.1SuperiorInd SUP .36 2.0 28 20.95 12.70 167 17.90 +20.5Supvalu rs SVU ... ... 11 26.18 13.60 704 21.54 -.3SuthrlAs n SLD 1.52 9.2 ... 16.60 13.55 42 16.50 +8.9sSuthrAsM23 SLDA 1.75 6.7 ... 26.24 24.58 9 26.05 +1.6SwEBioFu23 FUE ... ... ... 8.47 6.00 6.21 -11.3SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.38 +1.1SwRCmETR RJN ... ... ... 3.72 1.87 3 3.27 +17.0SwRCmMTR RJZ ... ... ... 9.20 7.79 2 8.18 -8.4SwLgCap22 EEH ... ... ...q 20.52 17.77 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 64 5.91 -1.6SwERCmTR RJI ... ... ... 5.96 4.78 104 5.59 +3.5SwisHelv SWZ .64e .2 ...q 13.74 12.01 160 12.33 -3.4Switch n SWCH .03e ... ... 20.45 11.85 1033 12.38 -31.9Synchrony SYF .60 1.8 12 40.59 28.33 4453 33.60 -13.0Synnex SNX 1.40 1.4 13 141.94 93.87 510 102.75 -24.4Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 25.43 -2.7SynovusFn SNV 1.00 1.9 19 57.40 40.27 953 53.49 +11.6SynthBiol SYN ... ... ...dd 1.05 .19 490 .22 -55.9sSysco SYY 1.44 2.1 28 68.87 48.85 1667 69.36 +14.2 Systemax SYX .22 .6 34 40.04 17.33 63 35.56 +6.9T -TAL Educ s TAL ... ... ...cc 47.63 20.02 4592 37.02 +24.6TC PpLn TCP 2.60m 10.2 8 59.30 22.64 175 25.52 -51.9TCF Fncl TCF .60 2.4 16 27.34 14.58 1108 24.87 +21.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 14 24.82 -3.5TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 52 5.42 -7.7TE Connect TEL 1.76f 1.9 26 108.23 77.15 1517 91.26 -4.0THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.44 +.9THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.47 -1.8THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 16 17.27 +2.4TIM Part TSU .28e 1.7 ... 23.12 14.71 906 16.76 -13.2TJX TJX 1.56 1.6 22 96.82 66.44 2584 95.07 +24.3TPG Pace n TPGE ... ... ... 11.08 9.67 828 10.89 +11.8sTPG Pac n TPGH ... ... ... 10.01 9.67 13 10.03 +3.1TPG RE n TRTX 1.72f 8.4 25 21.05 18.22 622 20.54 +7.8TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 196 18.10 -8.6TableauA DATA ... ... ...dd 105.78 60.43 475 101.07 +46.1TahoeRes TAHO .24 4.9 ... 8.51 3.76 9549 4.88 +1.9TailorBr TLRD .72 2.9 14 35.94 9.81 1179 24.85 +13.8Taiwan TWN ... ... ...q 22.25 19.25 7 19.62 -6.0TaiwSemi TSM .73e 2.0 17 46.57 34.31 9231 36.59 -7.7Takung n TKAT ... ... 34 5.44 1.19 12 1.36 -45.8TallgELP n TEGP 1.95f 8.8 ...dd 28.94 17.14 1207 22.24 -13.6TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 18.37 85 33.18 +3.2StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.8 12 27.88 19.86 738 24.12 -9.0TanzRy g TRX ... ... ... .68 .24 189 .46 +65.5Tapestry TPR 1.35 2.9 29 55.50 38.70 2036 46.26 +4.6TargaRes TRGP 3.64 7.5 ... 52.08 39.59 1346 48.60 +.4TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 5 27.14 +2.5Target TGT 2.56f 3.3 14 79.59 50.04 2772 76.55 +17.3TaroPhrm TARO ... ... 12 128.46 93.01 26 114.95 +9.8tTaseko TGB ... ... ... 2.46 1.02 603 1.03 -55.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 18.90 1992 19.33 -41.5Taubmn TCO 2.62f 4.4 21 66.61 44.78 631 59.63 -8.9Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 2 25.26 +.6Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 1 24.93 -1.2TaylorMH TMHC ... ... 13 28.42 19.66 880 21.20 -13.4Team TISI ... ... ...dd 24.80 10.45 464 23.10 +55.0Technip FTI .13 ... 17 35.00 24.53 4301 30.41 -2.9TeckRes g TECK .16e ... ... 30.80 17.20 2133 24.77 -5.3Teekay TK .22 2.8 ...dd 10.90 6.35 641 7.95 -14.7TeekLNG TGP .56 3.4 83 21.65 15.55 139 16.65 -17.4TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.20 16 25.40 +.6TeekOffsh TOO .04m 1.5 88 3.18 2.14 273 2.65 +12.3TeekOf pfA TOOpA 1.81 8.1 ... 24.49 14.95 25 22.21 -3.8TeekOf pfB TOOpB 2.13 8.7 ... 26.00 16.68 10 24.35 -2.0TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 12 24.90 -.6TeekayTnk TNK .21 17.6 17 1.95 .96 467 1.19 -15.0Tegna TGNA .28 2.5 7 15.60 10.00 3329 11.37 -19.2TejonRnch TRC ... ... ...cc 26.25 18.59 68 24.12 +16.2TeklaHlth HQH 1.92e 8.8 ...q 26.29 20.36 90 21.82 -3.2TeklaHcrOp THQ 1.35a 7.8 ...q 19.00 16.02 95 17.22 -1.7TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.01 64 19.09 -2.8TeklaWH n THW 1.40 10.7 ...q 15.30 12.47 122 13.06 -4.0TelInstEl TIK ... ... 49 6.35 2.05 101 3.45 +32.7Teladoc n TDOC ... ... ... 63.65 27.35 1090 62.80 +80.2Telaria n TLRA ... ... ...dd 5.30 3.42 119 4.11 +2.0TlcmArg TEO .71e 3.9 ... 40.19 17.00 381 18.21 -50.3TelItalia TI ... ... ... 11.28 7.01 146 7.65 -11.4TelItaliaA TI/A .30e 4.4 ... 9.60 6.27 65 6.79 -5.8Teledyne TDY ... ... 31 214.32 127.75 100 200.46 +10.7Teleex TFX 1.36 .5 34 288.78 197.72 156 271.09 +9.0TelefBrasil VIV .64e 5.5 13 17.33 11.20 971 11.53 -22.3TelefEsp TEF 1.20e 13.4 ... 11.58 8.41 2771 8.94 -7.6TelData TDS .64 2.3 9 29.87 23.54 466 28.08 +1.0TelData45 TDI 1.66 6.4 ... 26.61 23.29 4 25.97 +1.6TelData 61 TDA 1.47 5.9 ... 25.64 23.11 15 24.93 +.1TelData60 TDJ 1.75 6.9 ... 26.48 23.95 12 25.41 +.5TelData59 TDE 1.72 6.7 ... 26.21 24.26 8 25.82 +2.0Telus gs TU 2.10 ... ... 38.50 34.04 436 35.41 -6.5TmpDrgn TDF 4.00e 2.4 ...q 24.65 19.87 120 20.61 -4.2TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 95 14.48 -11.8TmpEMI TEI .80a 7.7 ...q 11.98 10.18 99 10.34 -7.4TmpGlb GIM .30 4.9 ...q 6.77 6.09 424 6.15 -4.8TempurSly TPX ... ... 14 68.05 41.10 577 50.62 -19.3Tenaris TS .69e 1.9 ... 40.64 25.91 1424 37.09 +16.4TenetHlth THC ... ... ...dd 38.81 12.25 2247 34.58 +128.1Tengsco TGC ... ... ...dd 2.47 .55 3336 1.09 +36.3Tennant TNC .84 1.1 ...cc 82.20 59.00 106 78.85 +8.5Tenneco TEN 1.00 2.2 7 65.59 41.78 415 44.76 -23.5TVA 28 TVC .96 4.0 ... 25.97 23.29 13 24.06 -4.1TVA 29 TVE .84 3.6 ... 26.98 23.22 18 23.66 -5.4Teradata TDC ... ... 25 44.27 28.33 1139 41.31 +7.4Teradyn TER .36 .9 30 50.68 29.68 3324 39.20 -6.4Terex TEX .40 .9 38 50.17 35.30 1498 43.13 -10.6Ternium TX 1.10e 3.1 11 42.43 26.37 470 35.30 +11.7TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 933 37.76 +7.7TetraTech TTI ... ... ...dd 4.85 1.85 414 4.53 +6.1TeucrCorn CORN ... ... ...q 20.05 15.96 44 16.14 -3.7tTeucrSug CANE ... ... ...q 10.50 7.13 119 7.19 -26.5TeucrWht WEAT ... ... ...q 8.43 5.80 179 6.38 +6.3tTeucrSoyb SOYB ... ... ...q 19.64 15.97 131 15.84 -11.4TeucrmAgs TAGS ... ... ...q 25.70 21.07 21.27 -3.8TevaPhrm TEVA .73e 3.1 7 33.82 10.85 12168 23.92 +26.2TexPacLd TPL .29f ... ...cc 739.89 286.79 13 714.90 +60.1Textainer TGH .96 6.2 ...dd 26.50 13.75 118 15.50 -27.9Textron TXT .08 .1 42 69.36 47.00 2583 66.05 +16.7Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1184 207.35 +9.2Thermon THR ... ... 48 26.50 15.74 52 23.53 -.6ThirdPtRe TPRE ... ... 10 17.10 12.28 393 12.55 -14.3ThomsonR TRI 1.38 3.4 17 48.61 36.52 983 40.75 -6.5Thor Inds THO 1.48 1.5 11 161.48 89.89 968 97.21 -35.53D Sys DDD ... ... 58 19.06 7.92 894 14.42 +66.93M Co MMM 5.44f 2.8 29 259.77 191.44 2005 197.34 -16.2Tidwtr TDW 1.00 3.3 ...dd 35.98 .71 112 30.15 +23.6Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 229 23.86 +17.0Tiffany TIF 2.20f 1.7 40 137.97 86.15 982 133.00 +27.9Tillys TLYS ... ... 36 16.57 8.42 193 15.17 +2.8Timken TKR 1.12f 2.6 17 55.65 41.85 398 43.45 -11.6TimknSteel TMST ... ... ...dd 20.24 12.54 169 16.83 +10.8Titan Intl TWI .02 .2 ...dd 14.53 7.97 201 10.69 -17.0TollBros TOL .44 1.2 12 52.73 35.72 1615 37.00 -22.9Tompkins TMP 1.92 2.2 26 90.50 71.27 30 88.31 +8.6TootsieR TR .36b 1.1 29 37.48 27.45 75 32.35 -8.5TopBuild n BLD ... ... 34 87.21 51.64 114 79.93 +5.5Torchmark TMK .64 .8 7 93.60 74.48 555 82.29 -9.3Trchmk pfC TMKpC ... ... ... 27.68 25.44 12 26.45 -1.2Toro Co s TTC .80f 1.3 24 73.86 56.60 417 60.46 -7.3TorDBk gs TD 2.68 ... ... 75.46 49.91 852 57.63 -1.6MonTNAPpl TPYP .45p ... ...q 24.31 20.22 6 23.31 -.2TortWat n TBLU ... ... ... 30.84 25.65 2 28.38 -4.8TortEnInd NDP 1.75 13.9 ...q 15.44 10.70 308 12.55 -5.5TortEnInf TYG 2.62 9.9 ...q 32.40 24.24 100 26.53 -8.8TortMLP NTG 1.69 10.4 ...q 21.09 14.91 238 16.20 -7.7TortPplE TTP 1.63m 9.5 ...q 20.37 15.55 38 17.12 -8.9TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 38 18.98 -7.9Total SA TOT 2.71e 4.3 ... 64.59 48.15 2714 62.84 +13.7TotalSys TSS .52 .6 22 90.74 57.53 1103 85.51 +8.1TowerIntl TOWR .48 1.5 15 34.55 21.25 117 32.45 +6.2TownsqMda TSQ .30 4.4 9 11.63 6.03 46 6.81 -11.3Toyota TM ... ... ... 140.99 105.65 121 129.07 +1.5TrCda g TRP 2.76 6.4 16 51.85 39.16 1043 42.86 -11.9TransEntx TRXC ... ... ...dd 6.04 .60 5760 4.10 +112.4TransUn n TRU .07p ... 29 73.56 41.07 432 73.39 +33.5Trnsalta g TAC .23 ... ... 6.60 4.75 26 5.10 -14.3TrnsatlPet TAT ... ... ...dd 2.18 .58 103 1.25 -10.1TrnsRty TCI .20p ... ...dd 52.00 20.37 3 35.34 +12.8sTransDigm TDG 24.00 ... 24 347.66 249.57 333 347.51 +26.5TrnsMont TLP 2.48f 6.8 15 47.45 33.98 10 36.63 -7.1Transocn RIG ... ... ...dd 14.16 7.20 7713 13.06 +22.3TrGasSur TGS ... ... ... 24.22 11.76 272 13.90 -37.5Travelers TRV 3.08f 2.5 16 150.55 113.76 1286 122.60 -9.6sTravelport TVPT .30 1.5 ... 19.71 12.10 1824 19.85 +51.9TrecoraRs TREC ... ... 20 15.10 10.25 37 14.90 +10.4Tredgar TG .44 1.9 31 24.95 14.70 86 23.50 +22.4TreeHseF THS ... ... 17 85.99 36.35 650 53.42 +8.0Trex s TREX ... ... 37 66.76 33.51 309 65.87 TriPointe TPH ... ... 13 19.55 12.28 767 16.57 -7.5TriContl TY 1.02e 3.9 ...q 28.32 22.63 53 26.57 -1.4TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 1 50.90 +1.0TrianglCap TCAP 1.20 10.1 ... 17.83 8.91 309 11.86 +25.0Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 7 25.10 -.1TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 0 25.17 -.1TribMda A TRCO 1.00 2.6 12 43.71 34.81 728 38.49 -9.4TrilogyMtl TMQ ... ... ... 1.87 .62 177 1.78 +63.3TrimShrk n TTAC ... ... ... 38.16 29.09 17 35.94 +6.6TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.39 -2.9TriNetGrp TNET ... ... 36 57.76 31.52 396 55.31 +24.7Trinity TRN .52 1.5 8 38.25 26.80 1633 34.70 -7.4TrinityPlce TPHS ... ... ... 7.59 5.86 7 6.83 -1.7Trinseo SA TSE 1.60f 2.2 8 85.35 57.70 177 71.35 -1.7TrioTch TRT ... ... 13 8.47 4.05 3 4.41 -37.1TriplePtV TPVG 1.44 11.4 7 14.19 11.12 36 12.60 -.7TripPt22 n TPVY ... ... ... 26.99 24.77 11 25.22 -2.6Triple-S GTS ... ... 36 44.01 15.05 183 39.81 +60.2TritonInt n TRTN 2.08f 6.9 ... 43.85 27.76 314 30.35 -19.0TriumphGp TGI .16 .8 4 34.58 18.30 583 19.05 -30.0Tronox TROX .18 .9 61 28.40 14.83 1153 19.57 -4.6TrueBlue TBI ... ... 17 29.50 19.30 245 27.65 +.5Tsakos TNP .20 5.4 ... 5.27 3.11 169 3.69 -5.6TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 0 25.35 +.3Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 2 25.44 -.2Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 7 24.98 +.9TsaksE p E TNPpE ... ... ... 25.89 24.58 9 25.11 -.4Tuppwre TUP 2.72 6.5 ...dd 71.23 39.62 664 41.55 -33.7Turkcell TKC ... ... ... 11.29 5.92 793 6.87 -32.6sTurnPtBr n TPB .16 .5 ... 32.73 14.45 82 32.75 +55.0TurqHillRs TRQ ... ... 26 3.59 2.58 1704 2.82 -17.8TutorPerini TPC ... ... 9 29.90 17.65 314 18.30 -27.822ndCentry XXII ... ... ...dd 4.44 1.33 4937 2.93 +4.6Twilio n TWLO ... ... ... 62.34 23.25 1991 57.00 +141.5Twitter TWTR ... ... ...dd 47.79 15.67 16130 45.06 +87.7TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 10 27.50 +.9TwoHrb pfB TWOpB 1.91 7.2 ... 27.06 24.54 13 26.45 +.7TwoHrbI rs TWO 1.88 11.6 7 16.83 13.85 1438 16.18 -.5TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 55 25.00 -.3TylerTech TYL ... ... 53 240.35 165.14 284 224.78 +27.0Tyson TSN 1.20 1.8 13 84.65 58.36 1516 67.29 -17.0U -UBS 3xLCr WTIU ... ... ... 41.02 10.46 4 37.86 +60.8UBS 3xInvC WTID ... ... ... 42.70 6.83 37 7.40 -51.6VelDlyIn n EXIV ... ... ... 61.00 26.21 25 33.00 -31.8VelLngVS n EVIX ... ... ... 23.61 8.45 10.69 -10.8UBS FILCG FBGX ... ... ...q 269.99 161.21 2 257.87 +13.5UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 80.12 -6.3UBS Grp UBS .69e 4.5 ... 20.89 15.03 2165 15.21 -17.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, July 6, 2018

PAGE 51

UDR UDR 1.29 3.4 23 40.33 32.88 1258 37.61 -2.4sUGI Corp UGI 1.04f 2.0 11 53.26 42.51 591 53.27 +13.5UMH Prop UMH .72 4.5 31 17.29 11.38 152 15.96 +7.1UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 1 26.50 -3.0UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 11 25.94 -4.5UQM Tech UQM ... ... ...dd 1.79 .71 29 .95 -31.7US FdsHl n USFD ... ... 25 38.74 25.43 1600 38.18 +19.6US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 56 101.75 56.50 38 99.60 +38.0US Silica SLCA .25 1.0 33 38.70 23.75 1372 26.00 -20.1US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.2 ...dd 19.33 14.55 111 17.27 +4.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 15 51.68 -.6Usaa SCVal USVM ... ... ... 55.54 47.00 13 54.90 +8.2USAA IntlVl UIVM ... ... ... 55.54 47.64 3 48.44 -5.8tUsaa EMVl UEVM ... ... ... 56.13 45.86 3 45.65 -11.1Usaa STrBd USTB ... ... ... 54.88 49.34 4 49.53 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.64 -3.1USANA s USNA ... ... 29 121.15 52.80 130 114.80 +55.0USCF Oil n USOU ... ... ... 80.79 22.66 16 74.17 +72.5USCF ShOil USOD ... ... ... 26.29 4.69 47 5.12 -54.8USCF shpei BUY ... ... ... 28.70 23.45 0 27.55 +8.8USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 12.9 ... 12.00 9.00 15 10.90 -3.1USG USG ... ... 24 43.40 25.60 2544 43.18 +12.0Ultrapar UGP .55e 4.7 ... 26.48 11.32 393 11.61 -48.9UndrArm s UAA ... ... 38 24.70 11.40 4096 22.07 +52.9UnAr C wi UA ... ... ... 22.68 10.36 1816 20.75 +55.8Uni UFI ... ... 15 39.21 27.98 41 32.61 -9.1UniFirst UNF .45f .2 24 193.05 135.95 86 184.65 +12.0UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1176 56.20 -.2Unilever UL 1.48e 2.7 ... 60.13 50.74 590 55.79 +.8UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.1 11 148.33 101.06 2867 142.25 +6.1UniqueF n UFAB .60 6.9 11 9.91 7.05 4 8.73 +17.7Unisys UIS ... ... ...dd 13.90 6.90 757 13.60 +66.9Unit UNT ... ... 14 26.82 15.29 376 25.84 +17.5UtdContl UAL ... ... 10 81.39 56.51 3824 70.92 +5.2UtdMicro UMC .09e 3.2 ... 3.14 2.21 3118 2.85 +19.2UPS B UPS 3.64 3.4 18 135.53 101.45 2862 106.29 -10.8UtdRentals URI ... ... 8 190.74 106.52 1354 148.50 -13.6USNatGas UNL ... ... ...q 10.28 8.54 3 9.30 +1.3US12MoOil USL ... ... ...q 25.74 15.99 14 24.90 +19.0USAntimny UAMY ... ... ... .59 .20 65 .46 +42.5US Bancrp USB 1.20 2.4 14 58.50 48.49 5328 49.93 -6.8US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 0 930.00 +4.7US Bcp pfH USBpH .89e 3.7 ... 24.55 21.61 33 24.07 +6.6US Bcp pfM USBpM 1.63 5.8 ... 30.16 27.24 60 27.97 -.9US Bcp pfO USBpO 1.29 5.0 ... 26.30 23.95 21 25.55 +1.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.31 272 21.78 +20.3US Cellular USM ... ... 50 41.82 32.06 88 38.10 +1.2US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 11 25.39 +.6US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 8 25.94 +.8US Cell64 UZC 1.81 7.0 ... 27.50 24.55 18 25.99 +.3USCmdtyFd USCI ... ... ...q 45.44 37.83 107 42.95 +1.0USDslHtOil UHN ... ... ...q 21.76 13.49 4 20.71 +7.1US GasFd UGA ... ... ...q 36.45 23.60 36 34.30 +7.7USCoppFd CPER ... ... ...q 21.26 17.02 43 17.91 -15.0USAgriFd USAG ... ... ...q 18.21 15.87 0 16.99 +2.9US NGas rs UNG ... ... ...q 27.92 20.40 2198 22.96 US OilFd USO ... ... ...q 15.25 9.00 21894 14.78 +23.1US ShrtOil DNO ... ... ...q 77.45 43.86 9 45.21 -20.4USSteel X .20 .6 20 47.64 20.67 7678 34.98 -.6UtdTech UTX 2.80 2.2 22 139.24 109.10 3430 124.95 -2.1UtdhlthGp UNH 3.60f 1.4 23 256.73 183.86 2178 250.50 +13.6UNITIL UTL 1.46 2.8 27 52.84 40.92 47 52.19 +14.4Univar n UNVR ... ... 50 31.95 25.57 720 26.34 -14.9sUnvslCp UVV 3.00f 4.3 10 68.25 45.95 377 69.70 +32.8UnvHR UHT 2.64 4.0 39 84.90 53.00 31 66.77 -11.1UnivHlthS UHS .40 .4 14 128.15 95.26 1017 111.38 -1.7Univ Insur UVE .64a 1.8 12 36.85 15.08 187 35.70 +30.5UnvSecInst UUU ... ... ...dd 3.50 1.05 16 1.25 -26.5UnivTInst UTI .08 2.6 ...dd 3.78 2.21 17 3.13 +30.4UnumGrp UNM .92 2.4 2 58.73 36.15 1264 37.77 -31.2Ur-Energy URG ... ... 73 .79 .50 275 .73 +6.3UraniumEn UEC ... ... ...dd 2.00 .96 922 1.67 -5.6UrbnEdg n UE .88 3.8 27 26.19 19.51 474 23.21 -8.9UrstdBid UBP 1.06f 5.8 36 18.92 15.36 6 18.15 +7.1UrsBidA UBA 1.08f 4.8 30 23.94 17.20 145 22.72 +4.5UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 20 25.10 -4.5UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 4 24.89 -4.8V -VF Corp VFC 1.84 2.3 43 85.15 55.51 1299 81.28 +9.8VICI Pr n VICI .64 3.0 ... 21.33 17.58 1705 20.99 +.5VOC EnTr VOC .47e 8.5 12 6.66 3.15 105 5.53 -6.6VaalcoE EGY ... ... ... 2.96 .68 629 2.72 +290.2VailRsrt MTN 5.88 2.1 29 288.83 197.48 226 279.50 +31.5Vale SA VALE .29e 2.3 12 15.24 8.56 13584 12.68 +3.7ValeantPh VRX ... ... 6 27.79 10.94 3588 22.93 +10.3ValeroE VLO 3.20 3.0 29 126.98 64.22 3398 107.53 +17.0ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 23 38.01 -14.6Valhi VHI .08 1.6 46 9.24 2.13 175 5.11 -17.2Validus VR 1.52 2.2 15 67.96 41.15 487 67.79 +44.5Validus pfA VRpA ... ... ... 26.12 24.12 10 25.89 -.1Validus pfB VRpB ... ... ... 26.23 24.15 33 25.58 -.2VlyNBcp VLY .44 3.6 21 13.38 10.61 1401 12.25 +9.2VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 4 26.79 -3.5VlyBcp pfB VLYpB ... ... ... 28.11 24.99 10 26.11 -1.3Valmont VMI 1.50 1.0 22 176.35 137.90 56 153.35 -7.5Valvoline n VVV .30 1.4 ... 25.63 19.86 958 21.60 -13.8VanEMGold OUNZ ... ... ...q 13.44 11.93 30 12.37 -3.7VanEGold GDX .06e .3 ...q 25.58 20.84 39326 22.68 -2.4VnE LgFl n LFEQ ... ... ... 28.49 24.56 7 26.75 +1.7VanE Grn n GRNB ... ... ... 27.50 25.81 9 26.08 -3.4VnEkSteel SLX .40e .9 ...q 51.92 38.01 39 45.41 -1.0MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 21.82 -6.5sVanE Env EVX .53e .5 ...q 92.00 77.29 0 97.00 +11.6VanE 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 59 22.80 -6.9VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 1281 31.33 +.4VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 22.86 +.7VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 30 24.47 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.94 8944 21.47 +1.2VanE BDC BIZD 1.47e 8.9 ...q 18.20 15.39 39 16.54 -.4VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 133 19.65 -.1VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 1294 28.64 -4.4VanE IntHY IHY 1.26 5.2 ...q 26.20 24.18 28 24.29 -5.2VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 29 23.89 -.8VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 20 25.16 -5.5VanE EmM EMAG .92 4.5 ...q 22.45 20.25 0 20.49 -6.1VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 149 25.21 -.2VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 3823 17.07 -10.1tVanEAltEn GEX 1.07e 1.9 ...q 64.75 57.00 2 57.32 -6.3VEckMun PRB .15e .6 ...q 24.68 24.08 24.22 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 40 17.27 +.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 42 19.80 -2.6VanEIntMu ITM .54 2.3 ...q 24.33 23.25 154 23.55 -2.2VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 2 12.71 -5.4VanE GenDr GNRX ... ... ... 26.68 20.60 2 24.73 +1.8VanE OilR CRAK ... ... ...q 33.85 23.02 8 31.29 +1.9V IntMoat MOTI ... ... ...q 36.88 32.00 17 32.54 -4.6VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 51.53 +5.0VnEkGlSpin SPUN ... ... ...q 25.99 21.84 13 25.55 +5.8tVanEChAMC CNXT ... ... ...q 37.10 28.32 8 27.75 -19.8VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 1 31.63 +4.1VanEWMoat MOAT .41e .9 ...q 46.20 38.21 59 43.98 +3.6VanE UncOG FRAK .06e .3 ...q 17.99 12.59 42 17.29 +10.4VnEkSemi SMH .58e .6 ...q 114.55 80.92 5201 103.63 +6.0VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 4 100.35 +9.8VanE Agri MOO 1.10e 1.8 ...q 65.86 54.63 45 62.02 +.7VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 4166 25.78 -1.0VnEkRusSC RSXJ .81e 2.3 ...q 44.21 35.40 8 35.69 -12.9VEckVcREr REMX .50a 2.2 ...q 32.97 17.53 52 22.37 -25.7 tVEckChina PEK 1.41e 1.3 ...q 54.26 39.46 4 39.15 -18.9VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 11 47.75 -29.6VanE Egyp EGPT ... ... ...q 40.97 26.30 11 34.94 +6.8VEckPoland PLND .29e 1.8 ...q 21.80 15.47 1 16.21 -18.0VanE JrGld GDXJ ... ... ...q 37.76 29.84 13076 33.31 -2.4VanE Coal KOL .13 .8 ... 18.49 13.13 37 15.78 -1.6VnEk Viet VNM .32e 2.1 ...q 20.50 14.03 310 15.11 -15.5VanEBrzSC BRF ... ... ...q 26.12 17.34 16 17.92 -23.6VanEIndo IDX .25e 1.2 ...q 26.90 19.96 17 20.40 -17.9VanENatRs HAP .64e 1.7 ...q 39.67 32.41 2 36.85 -.7VanE VAfr AFK .53e 2.3 ...q 27.39 21.36 4 23.49 -5.5VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 22 44.00 -5.7VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 86 89.07 -6.3VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 692 80.97 -3.4VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 4032 78.09 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1992 79.23 -2.9VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 83 115.83 -4.3VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 151 119.71 +7.5VangMegV MGV 1.53e 2.0 ...q 81.59 68.94 56 74.98 -1.9VangMega MGC 1.47e 1.5 ...q 96.61 82.38 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 734 83.66 -2.3VangEMI VXF 1.13e .9 ...q 122.29 99.37 167 119.72 +7.2VangGrth VUG 1.38e .9 ...q 154.46 125.79 574 150.84 +7.2VangLgCp VV 1.84e 1.5 ...q 131.68 110.36 229 125.64 +2.5VangMidC VO 1.76e 1.1 ...q 164.17 140.54 218 158.96 +2.7VangSmCp VB 1.63e 1.0 ...q 161.05 131.25 407 158.16 +7.0VangSCG VBK 1.19e .7 ...q 182.77 141.75 173 178.70 +11.1VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 256 137.71 +3.7VangTSM VTI 2.17e 1.5 ...q 146.87 123.56 2796 141.60 +3.2VangValu VTV 2.05e 2.0 ...q 113.46 96.02 991 104.57 -1.6VangSP500 VOO 3.81e 1.5 ...q 263.37 220.72 1942 250.92 +2.3VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 146 111.29 -.3VangMCGr VOT .82e .6 ...q 139.56 115.92 63 135.65 +6.2VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 7215 82.58 -.5VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 644 102.27 +.2VangAllWld VSS 2.83e 2.5 ...q 127.14 106.63 204 114.15 -4.3VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.58 1514 51.81 -5.3VangEmg VWO 1.10e 2.6 ...q 50.99 40.43 19558 41.74 -9.1VangPacif VPL 1.37e 2.0 ...q 77.96 64.78 419 68.75 -5.7VangEur VGK 1.71e 3.0 ...q 63.60 54.60 3370 56.69 -4.2VangTEBd VTEB .28e ... ...q 52.07 50.36 465 50.93 -1.4Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.90 49 147.24 +7.5Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 21 106.71 -3.0VanSC600V VIOV 1.66e 1.2 ...q 146.16 114.49 26 144.08 +8.9VanSC600G VIOG 1.13e .7 ...q 168.77 128.05 33 166.34 +14.0VangSC600 VIOO 1.19e .8 ...q 157.65 121.82 34 156.00 +11.9VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 12 125.52 +3.1VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 32 140.89 +5.9VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 19 132.99 +4.0VangFTSE VEA 1.10e 2.6 ...q 47.89 40.88 11226 42.80 -4.6VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 66 169.78 +8.9VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 131 135.83 -7.0VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 252 103.98 +5.1VangFncl VFH .90e 1.3 ...q 75.48 59.92 451 67.53 -3.6VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 129 162.02 +5.1VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 89 136.69 -4.0VangInfT VGT 1.61e .9 ...q 190.46 139.43 597 183.64 +11.5VangMat VAW 2.12e 1.6 ...q 144.65 120.06 63 132.06 -3.4VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 177 117.87 +1.1VangTel VOX 3.14e 3.6 ...q 95.57 81.62 147 86.39 -5.2VantageEn VEI ... ... ... VarianMed VAR ... ... 88 130.29 95.23 914 115.60 +4.0VectorGp VGR 1.60b 8.3 23 23.14 18.70 868 19.17 -14.3Vectren VVC 1.80 2.5 28 71.55 57.48 600 71.50 +10.0Vectrus VEC ... ... 15 41.48 25.17 60 32.15 +4.2tVedantaLtd VEDL 1.20e 9.5 ... 21.99 13.00 464 12.65 -39.3VeevaSys VEEV ... ... 88 85.00 52.17 825 78.60 +42.2VenatorM n VNTR ... ... ... 26.90 15.74 401 16.09 -27.3Ventas VTR 3.16 5.4 16 70.18 46.55 2466 58.80 -2.0VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 25.18 +.1Veoneer n VNE ... ... ... 46.45 41.45 1579 45.84 +7.5Vereit VER .55 7.2 ...cc 8.75 6.52 6831 7.59 -2.6Vereit pf VERpF 1.68 6.5 ... 27.05 24.43 37 25.78 +.8VeriFone PAY ... ... 32 23.14 14.90 986 22.84 +29.0Veritiv VRTV ... ... ...dd 45.40 20.35 44 40.35 +39.6VerizonCm VZ 2.36 4.6 7 54.77 42.80 11210 51.28 -3.1VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 39 26.13 -.9VermilnE g VET 2.03 ... ... 40.59 29.91 117 35.70 -1.7Verso Cp VRS ... ... ... 22.69 3.82 385 22.18 +26.2Versum VSM .24f .6 ... 42.74 31.35 257 37.36 -1.3ViadCorp VVI .40 .7 28 61.85 46.05 36 56.80 +2.5Vicon VII ... ... ...dd .76 .19 94 .27 -32.5VictSCHiD CSB .60e ... ...q 47.14 39.13 4 46.97 +5.3VinaConc VCO .66e 1.6 ... 47.99 30.95 34 40.73 +10.1VinceHlg rs VNCE ... ... 5 17.30 3.20 31 16.92 +173.3Vipshop VIPS ... ... 9 19.14 7.79 4780 10.72 -8.5VirnetX VHC ... ... ...dd 8.75 2.10 228 3.50 -5.4VirDynCr n BLHY ... ... ... 25.49 24.24 8 24.48 -1.3VirShUS n VESH ... ... ... 24.93 21.19 21.78 -4.7ZweigTR ZTR .97 8.5 ...q 14.18 10.74 104 11.45 -14.6VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.32 64 13.53 -22.7Visa s V .84 .6 44 136.69 93.19 4720 133.29 +16.9sVishayInt VSH .34f 1.3 ...dd 25.35 16.45 3122 25.20 +21.4VishayPrc VPG ... ... 36 40.45 16.55 74 39.10 +55.5VistaGold VGZ ... ... ...dd .92 .60 182 .65 -7.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 454 16.20 +11.2VistraEn n VST ... ... ... 24.81 15.79 4244 22.62 +23.5VitaminSh VSI ... ... 7 12.00 2.95 214 6.95 +58.0VivintSolar VSLR ... ... 20 6.10 2.70 303 5.15 +27.2VMware VMW ... ... 42 165.00 85.70 3521 158.05 +26.1sVoceraCm VCRA ... ... ...dd 32.23 22.43 447 32.26 +6.8VolarisAv VLRS ... ... ... 16.00 4.87 466 5.58 -30.4VolitionRX VNRX ... ... ... 4.00 1.85 18 2.18 -25.9VoltInfoSci VISI ... ... ...dd 4.90 2.16 10 3.50 -7.9sVonage VG ... ... ...dd 13.07 6.28 2031 13.09 +28.7Vornado VNO 2.52 3.4 27 80.92 64.14 968 75.08 -4.0Vorndo pfK VNOpK 1.43 5.6 ... 25.78 23.64 16 25.67 +1.6Vorndo pfL VNOpL 1.35 5.4 ... 25.78 22.37 19 24.85 -.2Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 21 23.51 -6.3Voxeljet VJET ... ... ... 6.37 3.07 20 3.42 -25.2VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.37 31 9.40 -10.3tVoyaEmHi IHD .92 11.9 ...q 9.86 7.74 62 7.72 -13.3VoyaFincl VOYA .04 .1 17 55.27 35.82 1242 46.82 -5.4VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.45 80 11.20 -2.0VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 451 7.30 -5.8VoyaInfra IDE 1.46 9.8 ...q 17.66 14.35 55 14.92 -11.5tVoyaIntHD IID .83 12.7 ...q 7.94 6.50 30 6.54 -13.3VoyaPrRTr PPR .29 5.8 ...q 5.38 4.98 267 5.03 -.8VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 59 6.16 -1.6VulcanM VMC 1.12 .9 28 141.20 108.17 560 129.43 +.8W -W&T Off WTI .40 5.8 12 8.92 1.81 2950 6.90 +108.5WBI TacGr WBIA .03e .1 ...q 26.51 22.50 7 24.58 -2.2WBI TactV WBIB .08e .3 ...q 27.48 23.67 7 24.51 -7.0WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 10 22.99 +2.8WBI TacSel WBID .05e .2 ...q 25.62 21.85 7 23.75 -3.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 13 26.18 +.5WBI LCTV WBIF .22e .8 ...q 30.46 25.84 7 28.27 -2.2WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 10 26.01 +.6WBI LCTS WBIL .04e .2 ...q 29.15 24.92 7 26.10 -4.9WBI PwFact WBIY ... ... ... 27.94 22.34 13 27.21 +2.3WBITacRot WBIR ... ... ... 26.78 24.18 4 24.79 -2.6WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 38 23.91 -5.8WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 62 24.04 -3.6WEC Engy WEC 2.21 3.4 21 70.09 58.48 1673 65.68 -1.1WEX Inc WEX ... ... 37 193.86 101.14 368 191.25 +35.4WGL Hold WGL 2.06 2.3 17 88.77 80.91 777 88.74 +3.4WNS Hldg WNS ... ... 29 53.88 33.28 147 52.57 +31.0WP Carey WPC 4.06 6.0 18 72.41 59.23 258 67.25 -2.4WPP plc WPP 3.91e 5.0 ... 103.53 75.57 87 77.87 -14.0WPX Engy WPX ... ... ...dd 19.23 8.87 8097 18.50 +31.5WPX pfA WPXp 1.56 2.0 ... 79.61 44.24 11 77.13 +24.7Wabash WNC .30 1.6 14 26.54 18.25 306 19.33 -10.9tWABCO WBC ... ... 16 162.20 113.47 495 116.18 -19.0Wabtec WAB .48 .5 31 104.21 69.20 811 99.80 +22.6WaddellR WDR 1.00 5.2 13 23.82 17.53 824 19.08 -14.6WageWrks WAGE ... ... 30 69.25 38.40 251 52.65 -15.1 WalMart WMT 2.08f 2.5 20 109.98 73.13 5354 84.57 -14.4WalkerDun WD ... ... 9 61.44 42.66 180 58.14 +22.4WarrMet n HCC .20 ... ... 31.65 8.34 1130 27.30 +38.5WashPrGp WPG 1.00 12.0 22 9.79 5.40 1185 8.31 +16.7WashPr pfH WPGpH 1.88 7.9 ... 25.55 20.05 4 23.75 -3.5WashPr pfI WPGpI 1.72 8.0 ... 25.90 19.11 29 21.52 -13.1WREIT WRE 1.20 3.9 30 33.96 24.92 351 30.84 -.9WasteCon s WCN .56 ... 40 78.48 63.14 477 75.57 +6.5WsteMInc WM 1.85 2.2 18 89.73 73.18 1579 82.29 -4.6Waters WAT ... ... 29 220.20 171.32 467 195.11 +1.0Watsco WSO 5.80 3.3 33 192.94 141.61 231 177.95 +4.7WatscoB WSO/B 5.00f 2.8 37 192.75 142.00 176.78 +4.6WattsWtr WTS .84f 1.0 27 84.25 59.15 148 81.50 +7.3Wayfair W ... ... ...dd 119.84 55.33 978 117.82 +46.8WeathfIntl WFT ... ... ...dd 4.72 2.07 7286 3.26 -21.8WebsterFn WBS 1.32f 2.1 22 67.86 44.04 302 64.08 +14.1WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 93 105.73 32.16 903 102.01 +130.4WeinRlt WRI 1.58f 5.1 11 33.83 25.67 1119 30.98 -5.7WeisMk WMK 1.20 2.2 26 57.82 31.26 98 54.17 +30.9Welbilt WBT ... ... ... 23.77 18.34 1724 22.74 -3.3sWellcare WCG ... ... 30 250.16 162.25 287 253.68 +26.1WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 190 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 32 1262.94 -3.6WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 81 24.80 -1.2WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 38 24.68 -1.8WellsF pfP WFCpP 1.31 5.3 ... 25.53 23.69 49 24.95 -1.0WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 53 26.30 -2.6WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 46 27.60 -3.6WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 22 25.99 -1.7WellsFargo WFC 1.56 2.8 13 66.31 49.27 16758 55.24 -9.0WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 59 25.30 -2.5WellsF pfX WFCpX ... ... ... 26.16 24.15 86 25.26 -1.1WellsF pfW WFCpW ... ... ... 26.65 24.32 34 25.45 -2.1WellsF pfV WFCpV ... ... ... 26.82 25.00 31 26.12 -2.6EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 104 5.61 -5.4WFAdvInco EAD .82 10.2 ...q 8.97 7.80 195 7.99 -4.9tWFAdMSec ERC 1.16 9.3 ...q 13.65 12.44 90 12.54 -4.0WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 13 26.20 -1.1WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 13 12.34 -6.5Welltower WELL 1.68e 2.6 15 75.91 49.58 1983 63.83 +.1Welltwr pfI HCNpI 3.25 5.4 ... 67.53 54.50 13 59.65 -.4WescoAir WAIR ... ... ...dd 11.95 6.05 375 11.05 +49.3Wesco Intl WCC ... ... 17 69.35 48.95 321 57.75 -15.3WestPhrm WST .56 .6 42 103.36 80.02 475 99.41 +.7WstnAlliB WAL ... ... 17 64.06 44.83 809 57.59 +1.7WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 4 25.55 -2.5tWstACpLn TLI .87 8.6 ...q 11.22 10.11 23 10.12 -3.8WAstEMkt EMD .84 6.3 ...q 16.16 13.19 166 13.35 -14.1WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 10 16.65 -7.5WAstGlbHi EHI 1.16 12.7 ...q 10.40 9.03 92 9.13 -10.7WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 150 6.45 -7.5WAHiInOp HIO .43 8.9 ...q 5.21 4.74 156 4.77 -5.9WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 34 14.46 -4.4WstnAsst PAI .69 5.0 ...q 17.37 13.32 15 13.75 -13.1WstnAsInt SBI .48 5.6 ...q 9.98 8.58 129 8.64 -7.2WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 20 20.36 -10.9WAMgdMu MMU .78 6.1 ...q 14.60 12.54 124 12.75 -9.4WstAstMtg WMC 1.24e 11.6 8 10.95 8.54 220 10.70 +7.5WAMtDOp DMO 2.82a 12.2 ...q 27.29 22.70 31 23.05 -6.6WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 47 21.15 +1.2WstAMunHi MHF .34 4.7 ...q 8.05 7.08 103 7.18 -3.0WAMunPrt MNP .87 6.2 ...q 16.26 13.94 48 14.11 -7.4WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 18 12.66 -8.3tWstAVari GFY .93 5.6 ...q 17.79 16.59 18 16.59 -4.5WAstInfSc WIA .38 3.4 ...q 12.10 11.10 20 11.36 -3.7WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 45 11.15 -2.4WstC&G gs WRN ... ... ... 1.44 .71 45 .82 -18.8WstnGasEq WGP 2.19f 6.1 22 43.72 31.63 170 35.95 -3.3WstnGasPt WES 3.74f 7.6 40 57.15 40.44 409 49.11 +2.1WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 4129 20.30 +6.8WestlkChm WLK 1.59f 1.5 11 124.30 65.41 701 108.80 +2.1WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 10 24.60 -1.4WestmRs s WMLP .46m 28.9 ...dd 4.60 .98 29 1.60 -42.7WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 192 21.85 -10.4WestRck WRK 1.72 3.0 17 71.55 54.05 1404 56.71 -10.3WestwdH WHG 2.72 4.5 13 71.00 53.51 24 59.93 -9.5Weyerhsr WY 1.28 3.5 32 38.39 30.95 2167 37.04 +5.0WheatPr g WPM .28e ... 29 22.72 18.32 1134 22.59 +2.1Whrlpl WHR 4.60f 3.1 31 200.61 142.30 639 148.81 -11.8WhtMtIns WTM 1.00 .1 61 933.70 786.23 13 905.21 +6.3WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.9 32 15.15 10.06 257 12.84 -10.9WhitngPet rs WLL ... ... ...dd 56.47 15.88 2151 51.26 +93.6WidOpW n WOW ... ... ... 17.89 6.03 703 10.57 WidePoint WYY ... ... ...dd .73 .41 96 .52 -20.0WildhRs n WRD ... ... ... 29.67 10.36 997 23.82 +29.4WileyJA JW/A 1.20 1.9 17 71.75 51.50 347 63.80 -3.0WileyJB JW/B 1.20 1.9 17 71.40 51.76 1 63.74 -2.9WLyonHm WLH ... ... 12 32.95 18.85 175 23.61 -18.8WmsCos WMB 1.36 5.0 10 33.67 24.00 5136 27.42 -10.1WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 1194 41.13 +6.1WmsSon WSM 1.72 2.8 18 65.99 42.68 1140 61.41 +18.8Winnbgo WGO .40 1.0 13 58.65 33.15 433 40.75 -26.7Wipro s WIT .03e .6 ... 6.40 4.50 702 4.87 -11.0WirelessT WTT ... ... ...dd 2.64 1.35 7 2.21 -9.1WT IntQua IQDG ... ... ... 32.75 27.93 7 29.71 -3.2WT ST HiYl SFHY ... ... ... 51.40 48.47 50 49.77 +1.5WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.01 -2.7WT Corp n WFIG ... ... ... 50.34 47.25 47.25 -5.4WT EmMDv DVEM ... ... ... 36.70 29.66 2 30.81 -7.2WT G exMx XMX ... ... ... 31.68 27.03 0 29.44 -.7WT DyCEu DDEZ ... ... ... 33.88 29.43 29.57 -6.1WT DyInEq DDWM ... ... ... 32.00 28.25 10 29.03 -4.9WT DyInSm DDLS ... ... ... 34.74 30.22 31.46 -6.1WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 8 26.07 WT LgSEq DYLS ... ... ...q 34.53 29.20 163 33.56 +3.0WT EuLoc EZR ... ... ... 34.19 27.36 0 27.37 -12.1WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 89 25.91 -1.1WT GlSmC GSD ... ... ... 35.24 30.06 2 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 35 48.63 -4.1WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 39 30.26 -2.7WT PutStr PUTW ... ... ... 30.04 26.65 194 29.57 +1.8WT EMexSt XSOE .77e 2.7 ...q 35.10 26.76 26 29.05 -8.8WT JpDvG JHDG ... ... ...q 30.34 25.63 4 27.18 -6.1WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 69 31.54 -.5WT EurDiv EUDG .51e 2.0 ...q 28.46 24.74 2 25.76 -4.5WTFltRtTr USFR ... ... ...q 27.90 24.96 305 25.07 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 766 63.99 +.4WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 1 43.59 -4.6WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 21 34.62 -10.0WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 7 24.54 -2.0WisYldEn n SHAG ... ... ... 52.53 48.66 7 48.93 -1.6Wis US Mul USMF ... ... ... 29.69 24.68 4 29.06 +4.6GrnHCmdty GCC ... ... ...q 19.89 18.37 25 18.50 -3.7WT Diefa DWM .74e 1.4 ...q 59.63 51.45 48 53.11 -4.8WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 27 41.87 -5.7WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 5 87.26 -1.3WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 11 46.04 -5.1WTEurSC DFE 1.48e 2.3 ...q 75.61 63.66 22 65.57 -7.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 12 70.60 -3.1WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.29 12 42.50 -2.1WT IntLC DOL 1.69e 3.5 ...q 54.18 46.87 24 48.23 -4.7WTIntMC DIM 1.53e 2.3 ...q 73.72 63.06 18 65.36 -5.2WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 68 71.21 -7.3WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 1 56.83 -4.0WTJpnSC DFJ 1.26e 1.7 ...q 85.64 68.86 118 74.59 -7.3WTJpHedg DXJ 1.37e 2.6 ...q 62.78 50.80 1473 52.92 -10.8WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 39 90.34 -1.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 57 18.83 10.39 9 13.00 -11.3AAON AAON .32f .9 42 40.25 29.05 219 35.25 -4.0AC Immun n ACIU ... ... ... 13.91 6.03 34 9.30 -27.3ACI Wwde ACIW ... ... ...cc 27.16 20.23 497 25.62 +13.0ACM Rsc n ACMR ... ... ... 15.60 4.74 100 10.62 +102.3ACNB Cp ACNB .92f 2.6 19 36.00 24.45 8 35.15 +19.0AGNC Inv AGNC 2.16 11.3 7 21.94 17.84 3448 19.04 -5.7AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 3 25.83 AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 8 26.10 +1.5ALJ Reg n ALJJ ... ... ... 3.75 1.42 6 1.91 -39.3AMAG Ph AMAG ... ... ...dd 25.63 11.93 370 20.00 +50.9AMC Net AMCX ... ... 12 69.02 46.89 534 62.12 +14.9ANGI Hme ANGI ... ... ... 16.61 10.24 318 16.13 +54.2ANI Ph h ANIP ... ... 28 74.70 42.23 103 68.14 +5.7ARC Grp ARCW ... ... ...dd 3.10 1.80 3 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 211 .56 -58.5ASLAN n ASLN ... ... ... 10.44 5.08 6 8.30 +48.0ASML Hld ASML 1.71e .9 39 216.90 129.33 541 195.99 +12.8ASV Hld n ASV ... ... ... 10.80 4.75 15 5.85 -42.4ATA Inc ATAI .41e 9.6 ...dd 6.62 4.02 20 4.26 -7.8ATN Intl ATNI .68 1.2 ...dd 69.88 49.34 45 55.25 AV Homes AVHI ... ... 6 21.80 14.65 114 21.55 +29.4AXT Inc AXTI ... ... 23 10.75 5.80 243 7.15 -17.8Abaxis ABAX .72f .9 71 83.98 43.66 359 83.25 +68.1AbeonaTh ABEO ... ... ...dd 22.75 6.25 428 16.20 +2.2Abeona wt ABEOW ... ... ... 17.56 3.40 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 2284 7.98 +81.4Abiomed ABMD ... ... ...cc 450.93 139.55 882 400.58 +113.7Abraxas AXAS ... ... 42 3.27 1.51 911 2.92 +18.7AcaciaC n ACIA ... ... ...dd 50.10 24.72 298 34.70 -4.2AcaciaTc ACTG .50 12.3 ...dd 5.50 2.90 305 4.05 AcadiaHlt ACHC ... ... 18 54.34 26.92 612 41.89 +28.4AcadiaPh ACAD ... ... ...dd 41.20 14.51 2016 16.64 -44.7Acasti g rs ACST ... ... ...dd 3.36 .55 107 .60 -36.9AccelrDiag AXDX ... ... ...dd 30.35 16.75 151 20.55 -21.6Acceleron XLRN ... ... ...dd 50.00 29.57 405 46.23 +8.9AccessNt ANCX .60 2.0 26 30.99 24.36 33 29.67 +6.6Accuray ARAY ... ... ...dd 6.15 3.60 297 4.05 -5.8AcelRx ACRX ... ... ...dd 5.75 1.55 542 3.70 +82.7AcerTh rs ACER ... ... ... 24.88 6.56 16 23.55 +70.0AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 302 3.67 -64.5Achaogen AKAO ... ... ...dd 25.22 8.22 676 8.58 -20.1AchvLfS rs ACHV ... ... ...dd 62.70 3.28 237 3.49 -74.0Achillion ACHN ... ... ...dd 5.66 2.58 712 2.94 +2.1AclarisTh n ACRS ... ... ...dd 30.08 16.01 282 20.75 -15.9AcordaTh ACOR ... ... ...dd 36.35 16.55 319 30.25 +41.0ActivsBliz ATVI .34f .4 49 79.63 55.86 7884 76.19 +20.3Acxiom ACXM ... ... 78 39.88 18.60 1752 39.54 +43.5AdamasPh ADMS ... ... ...dd 44.00 13.50 337 25.34 -25.2AdamisPh ADMP ... ... ...dd 5.85 2.35 1179 4.65 +5.7Adaptim n ADAP ... ... ... 14.63 4.36 165 11.58 +73.4AddusHmC ADUS ... ... 48 61.25 30.95 55 58.35 +67.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 21 1.31 -11.0AdestoTc n IOTS ... ... ...dd 10.80 4.25 146 8.50 +31.8AdmaBio ADMA ... ... ...dd 5.70 2.01 112 4.60 +43.3AdobeSy ADBE ... ... 56 258.91 138.31 1826 244.18 +39.3 Adomani n ADOM ... ... ... 18.31 .50 818 .94 -78.6Adtran ADTN .36 2.3 42 25.10 13.95 254 15.35 -20.7AduroBio n ADRO ... ... ...dd 14.05 5.83 313 7.30 -2.7AdvEmis n ADES 1.00 8.5 3 12.20 7.00 87 11.75 +21.6AdvEnId AEIS ... ... 16 95.00 57.03 348 60.27 -10.7AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 40537 15.50 +50.8Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.42 309 1.51 -46.8AdverumBi ADVM ... ... ...dd 8.59 2.40 279 5.55 +58.6AdvS Vice n ACT ... ... ... 29.50 24.23 6 26.01 -.8Aegion AEGN ... ... 23 28.19 19.11 91 26.06 +2.5AegleaBio n AGLE ... ... ...dd 12.00 2.81 238 10.22 +88.9AehrTest h AEHR ... ... ... 4.33 2.12 64 2.58 -4.8Aemetis AMTX ... ... ...dd 3.12 .45 207 1.69 +207.3AeriePhm AERI ... ... ...dd 71.30 47.05 330 64.55 +8.0AeroViron AVAV ... ... ...cc 73.63 36.71 429 72.06 +28.3AEtern g rs AEZS ... ... ...dd 3.29 .97 72 1.95 -17.4Aethlon rs AEMD ... ... ...dd 3.85 .79 80 1.33 +17.7tAeviGeno GNMX ... ... ...dd 2.65 1.01 62 1.03 -14.2AffimedNV AFMD ... ... ...dd 2.85 1.15 193 1.80 +38.5Agenus AGEN ... ... ...dd 6.19 2.13 596 2.40 -26.4AgileThera AGRX ... ... ...dd 5.60 .44 456 .55 -79.7sAgilysys AGYS ... ... ...dd 15.80 9.80 210 15.93 +29.7AgiosPhm AGIO ... ... ...dd 99.82 50.91 451 83.66 +46.3AgroFresh AGFS ... ... 16 9.05 4.94 55 7.12 -3.8AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 22 5.32 -49.5Aimmune n AIMT ... ... ...dd 42.00 18.25 202 27.91 -26.2AirT Inc AIRT ... ... ...dd 35.08 14.40 7 31.20 +26.4AirTrnsp ATSG ... ... ...dd 27.67 19.17 245 23.38 +1.0tAirMedia AMCN ... ... ...dd 2.87 .60 251 .62 -46.1Airgain n AIRG ... ... 39 14.39 7.31 49 9.75 +8.5AkamaiT AKAM ... ... 68 83.08 44.65 1554 74.34 +14.3AkariTh rs AKTX ... ... ... 11.95 1.70 63 2.01 -53.6AkceaTh n AKCA ... ... ... 33.99 8.10 122 24.70 +42.3AkebiaTher AKBA ... ... ...dd 20.25 7.90 620 9.98 -32.9AkersBios AKER ... ... ...dd 1.82 .12 1281 .38 +180.6Akorn Inc AKRX ... ... 50 33.73 10.76 2805 17.53 -45.6sAkoustis n AKTS ... ... ... 8.77 4.86 717 8.55 +37.2Alarm.cm n ALRM ... ... 43 49.49 33.39 445 42.15 +11.7AlaskCom ALSK ... ... 56 2.91 1.39 65 1.68 -37.3Albireo ALBO ... ... ... 39.87 20.25 124 36.81 +43.8Alcentra ABDC .72 11.0 ...dd 13.63 5.90 37 6.53 -22.2AlderBioPh ALDR ... ... ...dd 19.35 8.60 610 16.85 +47.2AldeyraTh ALDX ... ... ... 11.90 3.90 77 8.20 +20.6Alexion lf ALXN ... ... 49 149.34 102.10 1099 128.08 +7.1Alico ALCO .24 .8 ...dd 34.80 25.55 27 31.35 +6.3AlignTech ALGN ... ... ...cc 371.55 148.95 710 341.38 +53.6AlimerSc h ALIM ... ... ...dd 1.65 .74 53 1.01 -24.1Alkermes ALKS ... ... ...dd 71.22 39.54 821 41.21 -24.7AllgnceBc n ABTX ... ... 31 46.85 31.75 35 43.85 +16.5AllegiantT ALGT 2.80 2.0 11 181.45 111.54 132 142.15 -8.1tAllegMrg un ALGRU ... ... ... 10.07 10.05 1104 10.04 AllenaPh n ALNA ... ... ... 17.56 6.13 131 13.22 +31.4All MMA n AMMA ... ... ... 3.07 .28 102 .31 -73.4AllnceRes ARLP 2.06f 11.3 5 21.90 15.55 229 18.20 -7.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 1 2.49 +19.0sAlliedMot AMOT .12f .2 49 50.23 22.78 116 50.26 +51.9 Alliqua rs ALQA ... ... ...dd 4.60 1.58 18 2.05 +13.3AllotComm ALLT ... ... ...dd 6.09 4.74 117 5.31 -.4AllscriptH MDRX ... ... ...dd 16.13 10.78 1021 12.32 -15.3AlnylamP ALNY ... ... ...dd 153.99 70.76 726 98.05 -22.8AlphaOmg AOSL ... ... 19 18.72 12.92 61 14.53 -11.2Alphabet C GOOG ... ... 29 1186.89 894.79 1061 1124.27 +7.4Alphabet A GOOGL ... ... 34 1201.49 915.31 1426 1141.29 +8.3Alphatc rs ATEC ... ... ...dd 4.27 1.58 74 2.85 +7.1AlpImmu n ALPN ... ... ...dd 12.87 2.30 5 7.92 -29.3AlpsRtSec n SWIN ... ... ... 32.49 26.83 0 31.06 +4.4AltaMesa n AMR ... ... ...dd 10.79 6.35 601 6.75 -31.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 54.05 14243 73.35 +5.0Altair A n ALTR ... ... ...dd 37.77 16.55 228 34.04 +42.3Altimm rs ALT ... ... ...dd 3.40 .40 385 .43 -78.3Altisrce n ASPS ... ... 2 33.17 19.28 63 31.16 +11.3AltraIndlM AIMC .68 1.6 25 53.70 38.80 100 43.80 -13.1AmTrstFn AFSI .34 2.3 15 16.37 8.80 725 14.58 +44.8Amarin AMRN ... ... ... 4.60 2.66 1260 2.93 -26.9Amazon AMZN ... ... ...cc 1763.10 931.75 2974 1699.73 +45.3AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 340 19.49 +22.0Ambarella AMBA ... ... ...cc 66.23 37.17 603 39.04 -33.5Amdocs DOX 1.00 1.5 18 71.72 61.00 531 67.07 +2.4tAmedica rs AMDA ... ... ... 6.94 .85 802 .74 -77.4Amedisys AMED ... ... 52 92.96 45.60 319 90.39 +71.5AMERCO UHAL 1.50e ... 19 400.99 317.43 88 368.79 -2.4AmeriHld n AMRH ... ... ... 13.50 .70 64 1.15 -62.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 23 6.40 +5.8AmCarM CRMT ... ... 13 68.20 33.05 40 64.45 +44.3AmAirlines AAL .40 1.1 6 59.08 36.76 6170 37.99 -27.0ACapSenF ACSF 1.16 9.4 6 13.30 10.35 11 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 76 1.24 -17.3AmerNtl AMNB 1.00 2.4 18 43.00 34.95 8 41.10 +7.3AmNatIns ANAT 3.28 2.7 22 134.03 110.43 92 119.79 -6.6AmOutBr AOBC ... ... 32 22.53 8.32 1080 11.76 -8.4AmPubEd APEI ... ... 37 45.75 17.40 54 44.20 +76.4AmRailcar ARII 1.60 4.0 5 42.52 34.29 38 40.25 -3.3AmrRvr AMRB .20 1.2 31 17.50 12.21 1 16.50 +8.3ASoft lf AMSWA .44 2.8 40 16.45 9.00 129 15.49 +33.2AmSupr rs AMSC ... ... ...dd 8.03 2.89 921 5.95 +63.9AWoodmk AMWD ... ... 25 148.44 78.75 114 91.05 -30.1AmerisBc ABCB .40 .8 20 59.05 41.05 659 53.10 +10.2Amerisafe AMSF .88 1.5 22 67.82 51.30 94 57.25 -7.1AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 6 4.15 AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 28.63 -1.3AmesNatl ATLO .92f 2.9 21 31.90 26.00 7 31.35 +12.6Amgen AMGN 5.28 2.8 16 201.23 163.31 1797 187.36 +7.7AmicusTh FOLD ... ... ... 17.62 9.80 1466 15.90 +10.5AmkorTch AMKR ... ... 7 11.88 8.19 578 8.64 -14.0Amphastar AMPH ... ... ... 20.45 14.40 184 16.34 -15.1AmpOnRt ef IBUY ... ... ... 53.50 34.52 105 52.10 +27.4AmtechSys ASYS ... ... ... 15.45 5.74 228 5.93 -41.1Amyris rs AMRS ... ... ...dd 7.30 1.86 420 6.12 +63.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, July 6, 2018

PAGE 52

AnalogDev ADI 1.92 2.0 34 103.59 76.07 1956 96.40 +8.3Anaptys n ANAB ... ... ... 134.00 20.12 299 68.73 -31.8Anavex rs AVXL ... ... ...dd 5.57 1.85 1831 3.46 +7.5AnchBcWA ANCB ... ... 18 26.45 23.70 33 26.25 +5.8Andersons ANDE .66 1.9 ...dd 38.00 29.60 79 35.05 +12.5AngioDyn ANGO ... ... ... 23.25 14.97 163 22.70 +36.5AnikaTh ANIK ... ... 16 69.81 28.54 170 33.25 -38.3Ansys ANSS ... ... 54 184.95 119.20 423 175.38 +18.8AntaresP ATRS ... ... ...dd 4.09 1.58 435 2.74 +37.7Apellis n APLS ... ... ... 32.00 12.45 313 21.00 -3.2ApogeeE APOG .63 1.3 18 58.30 37.24 290 48.98 +7.1ApollEnd rs APEN ... ... ... 8.30 3.55 70 7.37 +31.6ApolloInv AINV .60 10.6 ... 6.48 5.18 446 5.65 -.2ApolMed n AMEH ... ... ... 30.00 10.00 96 26.50 +10.4AppFolio n APPF ... ... ...cc 68.50 31.15 104 62.25 +50.0Appian A n APPN ... ... ... 43.61 17.02 744 31.60 +.4Apple Inc AAPL 2.92f 1.6 22 194.20 142.41 16543 185.40 +9.6ApplRecy h ARCI ... ... ...dd 1.75 .52 527 .67 -35.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 23 1.29 -18.9AppGenTc AGTC ... ... ...dd 5.75 3.25 120 4.33 +20.1ApldMatl AMAT .80 1.8 13 62.40 40.98 8898 45.44 -11.1ApldOptoel AAOI ... ... 17 103.41 22.54 824 46.00 +21.6Approach AREX ... ... 11 4.21 2.19 361 2.42 -18.2Apptio n APTI ... ... ... 38.35 16.07 522 36.17 +53.8ApricusB rs APRI ... ... ...dd 3.34 .25 147 .38 -79.1AptevoTh n APVO ... ... ... 6.35 1.15 91 4.96 +17.0sAptinyx n APTX ... ... ... 25.12 17.35 137 24.36 +20.6AptoseB g APTO ... ... ... 4.55 1.25 212 3.84 +71.4AquaMetal h AQMS ... ... ...dd 12.65 1.42 367 2.98 +39.9AquaB Tc n AQB ... ... ... 9.99 2.25 37 3.17 -9.9AquinoxPh AQXP ... ... ...dd 16.90 1.96 1636 2.73 -76.8ArQule ARQL ... ... ...dd 6.07 .94 1961 5.67 +243.6Aradigm h ARDM ... ... ...dd 7.35 1.03 32 1.47 -78.1AralezP h ARLZ ... ... ...dd 2.98 .31 444 .33 -76.5AratanaTh PETX ... ... ...dd 7.67 3.67 306 4.41 -16.2sArbutusB g ABUS ... ... ...dd 8.30 3.20 907 9.10 +80.2ArcBest ARCB .32 .7 16 50.45 20.40 216 45.20 +26.4ArcadB rsn RKDA ... ... ... 66.56 3.60 79 8.03 +46.0ArchCap s ACGL ... ... 24 34.20 25.71 926 26.93 -11.0ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 16 24.80 -2.1ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 43 24.15 -3.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 13 4.41 +10.0ArcturusT rs ARCT ... ... ... 15.19 4.78 26 9.04 +13.7Ardelyx ARDX ... ... ... 8.65 3.58 1292 4.20 -36.4ArenaPh rs ARNA ... ... ...dd 50.05 16.95 393 44.69 +31.6AresCap ARCC 1.52 9.2 8 17.11 15.03 1305 16.49 +4.9Argenx n ARGX ... ... ... 103.00 19.36 87 85.69 +35.7ArkRst ARKR 1.00 4.0 92 29.49 21.75 7 24.87 -8.0Arotech ARTX ... ... 27 4.35 2.70 103 3.80 +7.0ArrayBio ARRY ... ... ...dd 20.21 7.15 2056 17.40 +35.9ArrisIntl ARRS ... ... 29 30.38 22.60 1197 25.27 -1.6ArrowFn AROW 1.00b 2.7 17 38.60 29.81 17 37.65 +10.9ArrCountR n DWCR ... ... ... 33.04 27.55 28.29 -6.3ArwDWATc DWAT .09e .8 ...q 12.50 10.86 0 11.89 +2.1ArrowPhm ARWR ... ... ...dd 15.75 1.48 1685 15.30 +315.8Arsanis n ASNS ... ... 4 28.69 3.45 198 3.82 -70.1ArtesRes ARTNA .95 2.4 27 43.22 32.00 32 39.02 +1.2ArtsWay ARTW .05 1.9 ...dd 5.45 2.00 27 2.70 -9.5AscenaRtl ASNA ... ... ...dd 4.74 1.69 2727 3.67 +56.2Ascendis n ASND ... ... ... 76.29 25.50 109 68.18 +70.2AscentCap ASCMA ... ... ... 17.84 1.68 266 3.70 -67.8AsiaPWire APWC .10e ... ... 3.10 2.26 0 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 6 7.26 -18.6AspenTech AZPN ... ... 39 99.86 53.51 756 94.41 +42.6AssembBio ASMB ... ... ...dd 67.36 18.60 193 39.92 -11.8AstaFd lf ASFI 5.30e ... ... 5.30 3.12 3 3.35 -2.7Astec ASTE .40 .7 34 64.80 45.70 157 60.92 +4.1AstroNova ALOT .28 1.5 39 20.00 11.00 52 18.95 +36.8Astronics ATRO ... ... 63 49.45 23.95 52 36.59 -11.8Astrotch rs ASTC ... ... ... 8.15 1.64 223 3.53 +5.4AsureSftw h ASUR ... ... ...dd 19.78 9.89 222 16.60 +17.6AtaraBioth ATRA ... ... ...dd 54.45 12.65 434 39.60 +118.8athenahlth ATHN ... ... ...cc 163.94 111.61 424 159.43 +19.8Athenex n ATNX ... ... ... 20.79 13.16 452 19.97 +25.6Athersys ATHX ... ... ...dd 3.09 1.29 611 1.90 +5.0AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.15 +2.9AtlAcq un ATACU ... ... ... 11.00 9.56 1 10.75 +5.4AtlAcq rt ATACR ... ... ... .66 .33 3 .56 -6.7AtlanAmer AAME .02 .8 ...dd 4.00 2.30 1 2.58 -24.3AtlCapBc n ACBI ... ... 33 21.60 15.20 52 19.90 +13.1AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 194 20.43 -3.7Atlanticus ATLC ... ... ... 2.76 1.52 5 1.80 -25.0AtlasAir AAWW ... ... 8 75.29 50.65 263 71.45 +21.8AtlasFin AFH ... ... ...dd 21.50 8.45 57 9.00 -56.2AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 10 25.04 -3.9Atlassian n TEAM ... ... ...dd 68.75 33.16 1168 63.40 +39.3Atomera n ATOM ... ... ...dd 8.00 2.45 39 5.71 +31.9AtriCure ATRC ... ... ...dd 30.96 14.88 153 28.53 +56.4Atrion ATRI 4.80 .8 48 694.00 516.85 13 631.90 +.2AttisInd hn ATIS ... ... ... 3.63 .35 217 .39 -62.8AttisI wt h ATTSW ... ... ... .35 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 41 11.72 +67.9aTyrPhm n LIFE ... ... ... 6.50 .80 1148 .92 -73.7AubNB AUBN .96 1.9 23 52.16 33.22 12 50.99 +31.1Audentes n BOLD ... ... ...dd 46.18 15.74 591 39.48 +26.3AudCodes AUDC ... ... 21 8.43 5.87 34 7.89 +7.2AuriniaPh AUPH ... ... ...dd 7.68 4.41 209 5.65 +24.7AutoWeb AUTO ... ... 11 13.15 2.88 37 4.08 -54.7Autodesk ADSK ... ... ...dd 142.94 99.22 1705 132.80 +26.7Autolus n AUTL ... ... ... 30.00 23.54 138 26.36 +5.4AutoData ADP 2.76f 2.1 36 141.52 100.51 2588 133.71 +14.1AvadelPh AVDL ... ... 10 11.93 5.60 156 6.24 -23.9AveThera n ATXI ... ... ... 8.27 3.28 3 3.80 +5.0AVEO Ph h AVEO ... ... ...dd 4.24 1.91 1145 2.35 -15.8AviatNet rs AVNW ... ... ...dd 19.79 12.90 9 16.60 +9.4AvidBios rs CDMO ... ... ... 5.78 2.24 416 4.28 +10.3AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 99 5.25 -2.6Avingr nrs AVGR ... ... ...dd 38.24 .95 442 1.73 -76.2AvisBudg CAR ... ... 11 50.88 27.10 1833 33.35 -24.0AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 1 10.04 +1.2Avnet AVT .76 1.7 11 44.85 35.67 1668 43.71 +10.3AvroBio n AVRO ... ... ... 35.00 26.51 110 27.48 -11.9Aware AWRE ... ... 37 5.30 3.70 52 4.05 -10.0Axcelis rs ACLS ... ... 6 37.05 18.60 240 20.30 -29.3AxoGen AXGN ... ... ...dd 53.95 14.30 292 53.30 +88.3AxonEntpr AAXN ... ... ...cc 71.00 20.57 630 64.98 +145.2Axovant n AXON ... ... ...dd 27.98 1.02 5764 2.58 -51.0AxsomeT n AXSM ... ... ...dd 6.45 2.05 76 3.25 -42.0AytuBioSc n AYTU ... ... ... 6.82 .23 1874 .26 -88.1AzurRx n AZRX ... ... ... 5.25 2.25 23 3.15 -13.4B -:tB Comm BCOM 3.58e ... ... 20.49 8.95 3 9.15 -50.3BRileyFn RILY .49e 2.2 23 23.70 15.15 29 22.70 +25.4BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.28 62 25.58 -1.6BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 17 25.10 -3.0BRileyF27 n RILYG ... ... ... 25.90 24.49 17 24.93 -1.8BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 18 25.54 +1.8BCB Bc BCBP .56 3.7 16 16.10 12.05 16 15.25 +5.2BFC Cp pf BANFP 1.80 6.3 ... 33.54 26.05 28.40 +3.2BGC Ptrs BGCP .72 6.4 ...cc 16.97 10.65 2157 11.31 -25.1BIO-key n BKYI ... ... ... 3.67 1.20 16 2.59 +46.3BJsRest BJRI .44 .7 25 62.85 28.00 288 61.50 +69.0BMC Stock BMCH ... ... 23 25.70 17.10 266 21.15 -16.4BOK BOKF 1.80 1.9 17 107.00 77.10 257 95.03 +2.9BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 13 25.46 -.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 308 2.43 +11.0BSB Bcp BLMT ... ... 23 36.50 27.25 10 35.10 +20.0Baidu BIDU ... ... 9 284.22 179.63 2964 244.07 +4.2sBalchem BCPC .42f .4 46 100.72 70.23 117 100.86 +25.1BaldwLy BWINA 1.12 4.7 54 24.86 21.31 0 23.85 -1.6BaldLyB BWINB 1.12 4.5 57 25.70 21.20 13 24.95 +4.2BallardPw BLDP ... ... ...dd 5.94 2.57 638 2.86 -35.1BncFstOK s BANF .84 1.4 21 63.55 48.20 31 60.75 +18.8Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 1 15.60 +5.8BncpBnk lf TBBK ... ... ...dd 12.00 7.21 136 10.61 +7.4Bandwith n BAND ... ... 31 40.83 18.05 97 38.25 +65.4BkCmcCA BOCH .16 1.2 18 12.90 9.90 24 12.85 +11.7BankMarin BMRC 1.24 1.5 24 90.85 60.95 20 82.95 +22.0BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 48.88 +2.4sBkPrince n BPRN ... ... ... 34.95 29.43 28 34.99 +1.9BankSC BKSC .60 2.9 20 22.50 15.77 6 21.00 +19.6BkofJames BOTJ .24 1.5 16 18.00 13.87 1 16.00 +7.2BkOzarks OZRK .80f 1.8 15 53.70 40.15 576 45.22 -6.7BankFncl BFIN .36f 2.0 27 18.62 14.66 23 18.00 +17.3BankwellF BWFG .48 1.5 15 37.95 30.11 6 31.84 -7.3Banner Cp BANR 1.40a 2.3 20 62.98 52.20 143 61.70 +11.9Baozun n BZUN ... ... ...cc 67.41 22.12 1406 55.10 +74.6BiPTrLBear DLBS ... ... ...q 22.73 13.54 7 19.16 +17.3BiP10yTBear DTYS ... ... ...q 24.96 13.93 13 22.08 +21.0BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 1 29.79 -3.1BiPUrFlat 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 1 39.17 +11.8BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 25.57 +16.4BarHilc 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 1 10.50 +1.0BarrettB lf BBSI 1.00 1.0 41 97.86 44.52 26 97.57 +51.3BassettF BSET .44 1.6 42 41.30 26.06 38 27.60 -26.6BayCom n BCML ... ... ... 25.99 22.50 24 24.69 +6.9BeacnRfg BECN ... ... 21 66.48 38.71 1131 42.07 -34.0BeasleyB BBGI .20 1.8 4 14.40 8.55 11 11.40 -14.9BedBath BBBY .64 3.1 7 31.29 16.52 6082 20.81 -5.4BeiGene n BGNE ... ... ...dd 220.10 45.21 276 157.75 +61.4BelFuse A BELFA .24 1.1 23 29.90 15.24 0 22.20 +1.7BelFuseB BELFB .28 1.2 22 33.45 17.10 26 22.55 -10.4Belleroph n BLPH ... ... ...dd 3.30 1.00 186 2.56 -.8BellicumP BLCM ... ... ...dd 13.30 5.02 335 8.16 -3.0BenefBncp BNCL .24a 1.4 ... 17.50 14.40 84 16.60 +.9Benetfoc BNFT ... ... ...dd 36.95 21.75 286 35.60 +31.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 0 2.21 -25.3Beyondsp n BYSI ... ... ... 48.49 19.55 3 26.66 -8.3Big 5Sprt BGFV .60 8.2 7 13.40 5.05 220 7.35 -3.3BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 0 .37 +.5BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 46 22.70 9.62 6585 12.90 +14.8BioTechne TECH 1.28 .9 49 166.81 112.33 352 148.31 +14.5BioDlvry lf BDSI ... ... ...dd 3.60 1.70 283 2.90 -1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 4 3.76 -17.4BioLifeSol BLFS ... ... ...dd 17.75 2.40 503 16.67 +177.8BioLneRx h BLRX ... ... ... 1.34 .78 252 .92 -16.1BioXcelT n BTAI ... ... ...dd 11.94 6.76 130 9.30 -15.7BioanlySys BASI ... ... 40 2.95 1.37 58 2.02 -17.6Bioblast rs ORPN ... ... ... 5.99 1.53 50 1.72 -24.8tBiocept rs BIOC ... ... ...dd 1.64 .17 4314 .18 -74.8Biocryst BCRX ... ... ...dd 6.67 3.95 750 5.81 +18.3Biofront n BFRA ... ... 30 17.98 11.25 0 12.99 +6.7Biogen BIIB ... ... 18 370.57 249.17 731 298.81 -6.2BioMarin BMRN ... ... ...dd 99.76 75.81 986 95.50 +7.1Biomeri n BMRA ... ... ... 9.32 2.52 34 4.00 +7.0BiondVax n BVXV ... ... ... 10.75 4.60 2 6.78 +26.5BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 548 3.06 +5.2BioSpecif BSTC ... ... 28 53.77 38.05 44 47.49 +9.6BiostrPh rs BSPM ... ... ...dd 5.97 1.18 39 2.38 +34.5sBioTelem BEAT ... ... ...cc 47.35 23.30 234 47.35 +58.4BisnCap 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 0 .34 -10.3BlackBox BBOX .48 50.5 ...dd 8.60 .75 8584 .95 -73.2BlRidgAc n BRAC ... ... ... 9.80 9.52 0 9.78 +1.3BlRidgA 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 28.79 193 44.92 +37.0BlkRkCap BKCC .72 12.0 86 7.67 5.48 162 6.01 -3.5Blckbaud BLKB .48 .5 71 116.07 81.64 194 106.55 +12.8 BlinkCh n BLNK ... ... ...dd 8.65 1.28 850 3.97 +27.2BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 16 25.00 16.11 941 19.44 -8.9Blucora BCOR ... ... ...cc 40.60 19.05 476 39.35 +78.1BlueBird BLBD ... ... 10 24.99 15.66 132 22.90 +15.1BlueHBcp BHBK .60a 2.7 28 22.70 17.65 35 22.60 +12.4BluebBio BLUE ... ... ...dd 236.17 85.65 556 162.20 -8.9BlueknEP BKEP .58 17.1 ... 6.45 3.25 125 3.40 -33.3Bluekn pf BKEPP .72 11.2 ... 8.05 6.02 18 6.38 -17.9BlueprtM n BPMC ... ... ...dd 109.00 41.41 346 66.23 -12.2BofI Hld s BOFI ... ... 19 45.18 23.33 596 41.22 +37.9BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.69 -.5Boingo WIFI ... ... ...dd 28.34 14.33 266 23.94 +6.4Bojangles n BOJA ... ... 8 16.55 11.35 93 14.70 +24.6BonsoElec BNSO ... ... ... 5.04 1.96 3 3.34 +36.3BookingHl BKNG ... ... 29 2228.99 1630.56 248 2069.15 +19.1BorqsTch BRQS ... ... 86 10.50 4.00 1 5.15 -5.5BosOma n BOMN ... ... ... 35.49 12.95 54 22.44 -30.7BostPrv BPFH .48 3.0 18 17.85 13.95 310 16.10 +4.2BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 72 53.69 24.72 451 52.85 +52.4Boxlight n BOXL ... ... ...dd 17.40 3.00 132 4.47 -22.8Brainstorm BCLI ... ... ...dd 5.35 2.88 179 4.38 +11.7BridgeBcp BDGE .92 2.5 18 38.00 29.80 21 36.70 +4.9Bridglne rs BLIN ... ... ... 4.45 1.03 15 1.15 -52.6BridgBcs n BWB ... ... ... 13.87 12.60 103 12.84 +1.7BridgfdFds BRID ... ... 14 21.55 11.05 0 14.00 +11.6Brightcove BCOV ... ... ...dd 10.75 6.10 84 9.85 +38.7BrghtFn n BHF ... ... ... 70.00 39.24 1498 41.43 -29.3BroadcInc AVGO 7.00 2.9 10 285.68 221.98 2526 245.40 -4.5BroadVis BVSN ... ... ...dd 4.50 1.77 0 1.95 -45.8BrdwyFn h BYFC ... ... 71 2.67 1.91 1 2.13 -9.7BroadwdE BWEN ... ... ...dd 5.08 2.10 32 2.38 -12.5BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 248 19.55 -11.8BrklneB BRKL .40f 2.1 22 19.35 13.60 337 18.85 +20.1BrooksAuto BRKS .40 1.2 37 36.45 21.69 779 33.70 +41.3BrukerCp BRKR .16 .5 27 36.53 26.98 657 29.21 -14.9BrynMawr BMTC .88 1.9 29 48.90 38.75 30 47.30 +7.0Bsquare BSQR ... ... ...dd 5.84 2.50 22 2.60 -44.1BldrFstSrc BLDR ... ... 18 23.28 14.39 632 18.43 -15.4BusinFst n BFST .08p ... 91 30.00 23.10 41 26.25 +3.9C -:C&F Fnc CFFI 1.36 2.1 20 66.08 45.28 13 64.20 +10.7CA Inc CA 1.02 2.8 17 37.35 30.45 1850 36.47 +9.6CAS Med CASM ... ... ...dd 2.06 .59 31 1.96 +154.5CASI Phr h CASI ... ... ...dd 8.42 .93 757 7.82 +140.6CB FnSvcs CBFV .88 2.6 23 36.95 25.50 4 34.40 +14.7CBAK Eng CBAK ... ... ... 2.35 .85 9 .91 -38.4CBOE Glb CBOE 1.08 1.0 42 138.54 91.12 571 102.94 -17.4CBTX Inc n CBTX .20 .6 ... 35.00 27.00 131 34.59 +16.6CDK Globl CDK .60 .9 26 76.04 60.28 808 66.00 -7.4CDW Corp CDW .84 1.0 28 85.82 58.57 1460 81.75 +17.6CEVA Inc CEVA ... ... 23 51.80 27.35 157 30.95 -32.9CH Robins CHRW 1.84 2.2 25 100.18 63.41 1634 84.40 -5.3tCHF Sol rs CHFS ... ... ...dd 24.45 1.66 207 1.73 -50.0CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 16 30.39 +.9CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 13 28.99 +.6CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 43 28.23 +3.2CHS pfB3 CHSCM 1.69 6.1 ... 28.99 25.56 32 27.54 +4.0CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 58 28.44 +1.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 1 15.05 -21.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 359 11.02 +100.0CM Finan CMFN 1.00 10.9 7 10.40 7.40 16 9.20 +12.9CM SevSt n CMSS ... ... ... 9.92 9.59 1 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 10 .32 CME Grp CME 2.80a 1.7 35 174.36 119.30 1332 160.30 +9.8CNBFnPA CCNE .66 2.1 17 32.86 23.50 24 31.26 +19.1CPI Crd rs PMTS ... ... ... 18.50 1.93 7 2.03 -44.7CPS Tech CPSH ... ... 31 2.20 1.04 17 1.53 -7.8CRA Intl CRAI .68 1.3 28 58.74 34.49 58 53.44 +18.9CRISPR n CRSP ... ... ... 73.90 15.55 638 61.74 +162.9CSG Sys CSGS .84 2.0 26 48.82 37.21 192 42.09 -3.9CSI Comp CCLP .75 13.8 ...dd 8.05 4.19 61 5.44 -.5CSP Inc CSPI .44 4.5 21 18.89 8.75 1 9.81 -38.0CSW Ind n CSWI ... ... 37 56.20 37.80 79 53.55 +16.5CSX CSX .88 1.4 10 67.69 47.99 3665 64.36 +17.0CTI BioP rs CTIC ... ... ...dd 5.36 2.45 314 5.22 +94.8CTI Inds CTIB ... ... ... 6.00 3.25 1 4.00 -1.7CUI Glbl CUI ... ... ...dd 4.35 2.44 41 2.94 +6.9CVB Fncl CVBF .56 2.5 21 25.49 19.58 326 22.81 -3.2CVD Eqp CVV ... ... 17 13.50 6.39 10 6.95 -40.2CabotMicro CCMP 1.60 1.4 41 119.32 68.00 139 110.60 +17.6Cadence CDNS ... ... 56 46.00 32.85 1470 44.46 +6.3Cadiz h CDZI ... ... ...dd 14.75 9.65 78 13.15 -7.7CaesarStne CSTE .29e ... 33 37.70 12.50 147 15.65 -28.9CaesarsEnt CZR ... ... ...dd 14.50 10.25 6930 10.80 -14.6CafePress PRSS ... ... ...dd 2.61 1.12 10 1.24 -32.8Cal-Maine CALM 2.49e 5.4 91 52.30 33.40 402 46.25 +4.0Caladriu rs CLBS ... ... ...dd 11.65 2.63 78 6.17 +75.8CalaCvHi CHY 1.20 9.4 ...q 13.00 10.60 190 12.79 +7.9CalaCvOp CHI 1.14 9.7 ...q 12.00 10.01 334 11.70 +4.6CalaCv&Inc CCD 2.00 9.2 ...q 22.32 18.15 36 21.81 +8.7CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 133 9.01 -.8CalaGTR CGO 1.20 8.4 ...q 16.34 12.36 22 14.21 -5.6CalaStrTR CSQ .99 7.8 ...q 13.07 11.00 284 12.66 +4.8CalAmp CAMP ... ... 31 25.45 17.52 255 24.04 +12.2CalavoGr h CVGW .95f 1.0 44 98.85 65.75 90 97.85 +15.9Calithera CALA ... ... ...dd 20.05 4.70 165 4.95 -40.7CalumetSp CLMT ... ... ...dd 9.95 4.00 128 7.35 -4.5CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 38 18.09 -17.9CambLrn ABCD 1.36 11.3 39 13.77 4.73 158 12.03 +111.8sCambrBc n CATC 1.92 2.1 ... 91.00 70.00 8 91.48 +14.6CamdnN s CAC 1.20f 2.6 24 47.86 37.10 19 46.96 +11.5Camtek h CAMT .56 7.3 12 8.74 4.17 37 7.72 +35.0CdnSolar CSIQ ... ... 5 19.09 11.37 503 12.41 -26.4CancerGen CGIX ... ... ...dd 4.25 .82 40 .87 -53.0CantbryPk CPHC .28 1.9 23 17.72 10.98 14.75 -9.2CpStarFn n CSTR .04p ... 55 22.22 16.00 19 19.22 -7.5sCapellaEd CPLA 1.72 1.7 29 101.60 65.15 61 102.55 +32.5CapCtyBk CCBG .28 1.1 24 26.50 19.60 15 24.43 +6.5CapProd CPLP .32 10.1 18 4.00 2.98 782 3.16 -6.0CapSwst CSWC 1.16a 6.2 19 19.38 14.85 28 18.84 +13.8CapitalaF CPTA 1.00 12.0 ...cc 13.57 6.88 76 8.34 +14.6Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 3 25.05 -.6CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 328 13.31 -.7Capricor CAPR ... ... ...dd 4.25 .66 146 1.30 -17.7CpstnTur rs CPST ... ... ...dd 1.90 .58 146 1.46 +89.6CarGurus n CARG ... ... ...cc 40.60 25.85 321 35.99 +20.0CaraThera CARA ... ... ...dd 22.29 11.11 718 19.52 +59.5CarbBlk n CBLK ... ... ... 35.00 22.56 454 24.54 +2.5Carbonite CARB ... ... ...cc 41.25 18.55 175 36.65 +46.0CardiovSys CSII ... ... ... 34.52 20.58 128 34.07 +43.8Cardlytc n CDLX ... ... ...dd 25.71 11.10 35 22.10 +65.3Cardtronic CATM ... ... 12 34.90 15.80 247 25.41 +37.2CareTrust CTRE .82 4.7 34 19.82 12.73 650 17.29 +3.2CareDx h CDNA ... ... ...dd 16.00 1.05 607 13.43 +83.0CareerEd CECO .30f 1.8 ...dd 16.67 8.10 1696 16.48 +36.4CarlyleGp CG 1.41e 6.0 9 25.90 18.85 1076 23.38 +2.1CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 41 24.04 -5.2CaroFin s CARO .24 .5 24 45.58 31.33 89 44.37 +19.4CarolTrBk CART ... ... 31 10.00 7.31 0 8.44 -11.6Carrizo CRZO ... ... 29 30.31 11.10 1722 27.82 +30.7CarrolsRst TAST ... ... 20 15.25 9.90 182 15.00 +23.5CarverBc lf CARV ... ... 48 11.94 2.01 6 4.80 +65.1CasaSys n CASA ... ... 85 34.21 13.25 324 16.09 -9.4CasellaW CWST ... ... ...dd 27.50 15.20 80 26.23 +13.9Caseys CASY 1.16f 1.1 28 128.51 90.42 286 105.22 -6.0CassInfo CASS 1.04f 1.5 35 74.49 53.23 14 70.82 +21.7Catabasis n CATB ... ... ... 3.78 .86 655 .87 -41.3CatalstB rs CBIO ... ... ...dd 37.00 3.11 310 11.48 -15.8CatalystPh CPRX ... ... ...dd 4.51 2.09 284 3.29 -15.9Catasys n CATS ... ... ... 8.88 3.30 15 6.74 +79.7CathayGen CATY .96 2.3 19 45.59 34.00 271 40.96 -2.9CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 224.95 123.10 56 213.05 +39.6Cavium CAVM ... ... ...dd 92.66 56.96 1530 86.23 +2.9CecoEnv CECE .30 4.7 ... 10.69 4.00 60 6.37 +24.2Celcuity n CELC ... ... ... 29.19 11.10 34 23.48 +23.9Celgene CELG ... ... 24 147.17 74.13 5858 80.39 -23.0Celgene rt CELGZ ... ... ... 1.61 .11 16 .42 -56.9CelldexTh CLDX ... ... ...dd 3.26 .48 1235 .52 -81.8CellectBio n APOP ... ... ... 13.50 6.12 17 7.20 +2.9CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 .57 402 .61 -55.5Cellectis n CLLS ... ... ...dd 38.85 21.25 65 28.84 -1.1CallularBio CBMG ... ... ...dd 22.75 8.30 45 19.30 +71.6Celsion rs CLSN ... ... ...dd 6.06 1.24 196 3.19 +19.0CelsiusH n CELH ... ... ... 7.00 3.42 143 4.79 -8.8Celyad n CYAD ... ... ... 64.75 25.55 5 31.55 -26.8Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 32 2.13 -16.4tCemtrx pf CETXP .58t ... ... 7.62 4.20 0 4.35 -14.0CntRsDvA CDEV ... ... ... 22.14 14.21 2012 17.16 -13.3CntrStBk CSFL .40 1.3 ... 32.27 21.77 405 30.23 +17.5CEurMed CETV ... ... ...dd 5.20 3.70 161 4.10 -11.8CentrlFedl CFBK ... ... 28 2.75 2.00 7 2.48 -9.8sCentGard lf CENT ... ... 24 44.63 30.42 53 44.49 +14.3sCenGrdA lf CENTA ... ... ... 41.64 28.69 93 41.60 +10.3CntlVyCm CVCY .28 1.3 17 23.28 18.05 27 21.68 +7.4CentAl CENX ... ... 22 24.77 12.94 2038 14.84 -24.4CntyBcMA CNBKA .48 .6 ... 89.40 61.95 3 76.70 -2.0CentCas CNTY ... ... 40 9.85 6.28 86 8.73 -4.4CeragonN CRNT ... ... ... 4.15 1.64 867 3.42 +72.7Cerecor n CERC ... ... ...dd 5.74 .52 72 4.80 +50.0Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 32 73.86 52.05 2307 62.70 -7.0CerusCp CERS ... ... ...dd 7.31 2.10 736 7.05 +108.6CescaTh rs KOOL ... ... ... 6.44 .37 492 .44 -85.3Chaisma n CHMA ... ... ...dd 2.95 1.25 7 1.50 -11.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 53 6.33 +63.1Changyou CYOU ... ... 6 30.35 15.68 140 15.94 -35.8Chantic rs BURG ... ... ... 5.15 1.81 11 3.15 +19.8CharlsCol h CTHR ... ... ...dd 1.60 .80 17 1.09 -19.3ChartInds GTLS ... ... 52 74.27 32.54 323 63.01 +34.5ChartCm n CHTR ... ... 96 408.83 250.10 1084 296.18 -11.8CharterFn CHFN .34f 1.4 24 26.01 15.81 21 24.49 +39.6ChkPoint CHKP ... ... 20 119.20 93.76 1669 99.97 -3.5CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 58 4.00 -61.7ChckPnt n CKPT ... ... ... 10.50 2.25 54 2.88 -25.8Cheesecake CAKE 1.16 2.0 18 60.08 38.34 465 56.68 +17.6ChefsWhs CHEF ... ... 60 30.32 11.85 656 29.75 +45.1Chembio CEMI ... ... ...dd 11.20 5.75 16 11.15 +36.0ChemFinl CHFC 1.12 2.0 19 59.83 43.61 212 55.87 +4.5ChemoCntx CCXI ... ... 49 15.08 5.42 215 13.12 +120.5ChemungF CHMG 1.04 2.2 23 56.83 38.79 7 48.35 +.5Cherokee h CHKE .20 35.7 ...dd 7.75 .50 143 .56 -70.5ChkSoup n CSSE ... ... ...dd 13.26 6.19 57 9.92 +10.2ChkSoup pf CSSEP ... ... ... 25.25 24.05 8 24.90 ChildPlace PLCE 2.00 1.7 27 161.65 98.20 305 121.10 -16.7Chimerix CMRX ... ... ...dd 5.94 4.17 110 4.90 +5.8ChAdvCns CADC ... ... ...dd 10.20 1.55 107 6.70 +55.8ChinAutLog CALI ... ... ... 8.77 1.50 20 2.12 -33.8ChinaAuto CAAS ... ... 7 5.90 4.04 19 4.21 -12.3ChinaBio CBPO ... ... 24 113.59 71.85 605 96.53 +22.5ChinCer rs CCCL ... ... ... 4.28 1.25 294 1.62 -32.2ChiCmCr h CCCR ... ... ... 4.00 .97 2559 1.20 -13.0ChiCustR n CCRC ... ... ... 35.10 10.75 160 19.88 +16.6ChiFnOnl JRJC ... ... ...dd 4.14 1.32 12 1.90 -29.1ChinaHGS HGSH ... ... 3 4.48 1.18 228 1.80 +46.4ChnaIntNt n CIFS ... ... ... 66.10 10.81 42 16.25 -61.3ChinaJJ h CJJD ... ... ...dd 1.79 1.17 11 1.44 +15.7ChinLend h CLDC .32e 9.8 ... 7.75 1.66 137 3.26 +4.8ChinaNRes CHNR ... ... ... 4.23 1.88 63 2.20 -17.6ChiRecy rs CREG ... ... ... 9.39 .95 96 1.55 -44.6ChnaTcF rs CNTF ... ... ... 3.40 1.75 8 1.89 -27.1ChXDPlas CXDC ... ... 2 5.00 3.15 24 3.20 -30.4ChiCache lf CCIH ... ... ...dd 4.75 .72 80 1.15 -32.0ChinaNt rs CNET ... ... ...dd 11.90 .90 56 2.50 +129.4ChipMOS IMOS 1.97e 13.8 19 21.90 13.49 39 14.26 -19.2ChromaDx n CDXC ... ... ... 7.24 2.86 314 4.10 -30.3 ChrchllD CHDN 1.52f .5 35 314.60 178.85 56 298.40 +28.2ChuysHldg CHUY ... ... 33 32.50 18.00 58 32.05 +14.3CideraTh n CDTX ... ... ...dd 8.80 3.70 101 5.20 -23.5Cimpress CMPR ... ... ...cc 171.76 80.61 92 147.24 +22.8CinnFin CINF 2.12 3.1 19 81.98 66.33 379 67.50 -10.0Cinedigm rs CIDM ... ... ... 1.83 1.11 62 1.62 +8.0Cintas CTAS 1.62f .9 35 194.09 123.42 404 189.40 +21.5Cirrus CRUS ... ... 15 66.87 34.78 975 40.15 -22.6Cisco CSCO 1.32f 3.1 21 46.37 30.36 17433 42.56 +11.1CitiTrends CTRN .32 1.1 23 32.49 17.43 93 28.47 +7.6CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 10 2.39 -37.1Citiz&Nthn CZNC 1.08 4.1 23 27.72 22.00 10 26.62 +10.9CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 1 14.00 +3.7CitizFst CZFC .23e .9 18 26.83 20.15 0 26.05 +8.5CitizHold CIZN .96 4.1 17 26.00 21.18 5 23.50 +1.7CitrixSy s CTXS ... ... 30 109.43 73.34 1249 105.83 +20.3CtyHld CHCO 1.84 2.4 22 79.00 58.80 56 77.45 +14.8CivistaBcsh CIVB .28 1.1 18 25.71 18.96 15 24.75 +12.5Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.35 5.20 60 8.30 +5.7CleanEngy CLNE ... ... ...dd 4.05 1.31 5742 3.14 +54.4ClearOne CLRO .28 7.6 ...dd 10.20 3.55 1 3.70 -58.7ClrAllCGr n CACG ... ... ... 30.85 24.97 36 30.04 +7.8ClrDvStr n YLDE ... ... ... 29.07 25.33 27.41 -.9Cleareld CLFD ... ... 25 15.30 10.35 26 11.20 -8.6ClearsBio n CLSD ... ... ...dd 15.33 5.30 150 10.80 +54.3ClearSign CLIR ... ... ...dd 4.70 1.65 14 2.00 -44.4ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0tClemPhr n CMTA ... ... ... 20.15 11.72 216 12.00 -36.8CleBio hrs CBLI ... ... ...dd 4.25 2.24 22 2.46 -38.7ClovisOnc CLVS ... ... ...dd 99.45 41.31 969 45.55 -33.0CoDiagn n CODX ... ... ... 6.85 1.45 17 3.78 +43.1CoBizFncl COBZ .40f 1.8 34 23.48 16.28 454 21.69 +8.5CoStar CSGP ... ... 94 422.47 255.41 267 413.55 +39.3CoastwayB CWAY ... ... 75 27.95 19.55 6 27.75 +30.9CocaBtl COKE 1.00 .7 34 249.54 125.08 65 134.11 -37.7CocrystP n COCP ... ... ... 6.45 1.61 15 3.87 -16.0CodaOct n CODA ... ... ... 6.56 3.28 2 3.88 -18.7Codexis CDXS ... ... ...dd 16.80 4.80 279 15.25 +82.6CdrsVlly CVLY .62b 2.0 19 33.46 22.82 4 31.73 +15.3CoffeeH JVA ... ... 43 5.75 3.65 18 5.61 +31.8CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 189 55.40 +22.3Cognex s CGNX .18 .4 35 72.99 39.90 1220 45.62 -25.4CognizTch CTSH .80 1.0 25 85.10 66.05 3605 79.89 +12.5CohBar n CWBR ... ... ... 10.79 4.44 109 6.25 +25.8Coherent COHR ... ... 22 329.00 145.66 492 156.05 -44.7CoherusBio CHRS ... ... ...dd 17.80 8.05 608 14.45 +64.2Cohu COHU .24 1.0 32 26.17 15.55 136 24.46 +11.4CollPlant n CLGN ... ... ... 8.99 4.70 5.97 -33.3CllctUnv CLCT .70 4.9 11 30.82 13.50 125 14.27 -50.2Collegium n COLL ... ... ...dd 29.90 9.01 404 23.00 +24.6Colliers CIGI .10 .1 27 78.60 46.60 29 77.75 +28.8ColonyBk CBAN .20 1.1 17 19.50 11.10 1 17.50 +19.9ColBnkg COLB 1.04f 2.5 21 48.06 35.67 205 41.66 -4.1ColumFn n CLBK ... ... ... 17.73 15.30 360 16.23 +5.3ColuSprtw COLM .88 1.0 31 94.33 54.89 412 90.64 +26.1Colmbus CMCO .20f .5 ...cc 44.99 24.14 104 43.88 +9.8comScore n SCOR ... ... ... 25.69 20.25 64 22.37 -8.6Comcast s CMCSA .76 2.3 16 44.00 30.43 11269 33.12 -17.0CommScpe COMM ... ... 30 41.60 26.29 1602 29.43 -22.2CmcBMO CBSH .94f 1.5 20 67.42 49.43 529 64.80 +16.0CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 8 25.97 -1.4CmclVehcl CVGI ... ... 32 13.90 5.55 185 7.71 -27.9CommSys JCS .16 4.2 ...dd 4.79 3.18 3 3.80 +6.7CmtyBkTr ESXB ... ... 24 10.00 7.90 35 9.55 +17.2CmtyFinCp TCFC .40 1.1 20 40.69 32.06 8 36.19 -5.5CommuFt n CFBI ... ... ... 14.00 10.53 0 11.46 -1.2CmtyHlt rt CYHHZ ... ... ... .02 .01 192 .02 +128.6CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 24 51.70 +9.8CmtyWest CWBC .20f 1.7 17 12.97 10.05 6 11.85 +11.3CommVlt CVLT ... ... ... 72.65 48.35 113 68.25 +30.0Compugn CGEN ... ... ...dd 5.00 2.25 328 3.20 +28.0CmptrPr CPSI .40 1.2 54 34.25 27.60 95 33.90 +12.8CmpTask CTG .24 3.1 ... 9.62 4.90 13 7.79 +52.7CmstkH rs CHCI ... ... ... 6.58 1.20 5 2.69 +58.5Comtech CMTL .40 1.2 26 34.61 17.11 96 32.29 +46.0ConatusPh CNAT ... ... ...dd 7.95 3.22 358 4.49 -2.8ConcertPh CNCE ... ... ...dd 30.71 12.67 164 17.43 -32.6Conformis n CFMS ... ... ...dd 5.73 1.15 452 1.18 -50.4ConiferH n CNFR ... ... ...dd 7.45 5.00 0 6.26 +7.8Conmed CNMD .80 1.1 26 76.63 47.41 160 74.58 +46.3Conns CONN ... ... 51 37.95 16.55 320 34.55 -2.8ConnectOne CNOB .30 1.2 23 31.40 21.04 80 25.30 -1.7ConnWtrSv CTWS 1.25f 1.9 42 69.72 48.86 38 67.41 +17.4ConsolCom CNSL 1.55 11.8 ... 22.17 10.31 623 13.14 +7.8ConsolWtr CWCO .34 2.7 38 15.35 11.20 43 12.80 +2.3ConstAlph 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 .65 +110.3ConstPrt n ROAD ... ... ... 14.06 10.86 75 12.67 +4.7ConsuPtf CPSS ... ... 5 4.86 3.27 10 4.13 -.5ContraFect CFRX ... ... ... 2.85 .80 65 2.27 +124.8ContraV rs CTRV ... ... ... 6.60 1.29 60 1.44 -50.0Control4 CTRL ... ... 41 35.99 19.17 321 24.91 -16.3ConvrgOn n CVON .02p ... ... 10.83 8.01 59 9.59 -3.9CoolHl rs IFON ... ... ... 21.00 2.70 22 3.59 -50.0Copart s CPRT ... ... 36 60.43 30.30 2509 57.16 +32.3CorbusPhm CRBP ... ... ...dd 9.96 4.85 203 5.25 -26.1Corcept CORT ... ... 14 25.96 11.53 2008 14.70 -18.6CoreMrk s CORE .40 1.7 28 38.20 17.10 502 23.36 -26.0Corium CORI ... ... ...dd 13.93 7.24 87 8.14 -15.3CorOnDem CSOD ... ... ...dd 53.75 33.24 256 48.71 +37.9CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 31 61.20 45.01 43 56.65 +7.1CorvusPh n CRVS ... ... ...dd 17.64 7.42 95 10.80 +4.2Costco COST 2.28f 1.1 30 212.46 150.00 1426 209.14 +12.4CountrP rs CPAH ... ... ...dd 7.30 1.86 15 2.44 -23.9CountyBcp ICBK .28 1.0 17 33.94 23.30 4 27.99 -5.9CoupaSft n COUP ... ... ...dd 64.95 28.60 737 64.19 +105.6Covenant CVTI ... ... 37 35.19 15.86 208 32.87 +14.4CowenInc s COWN ... ... 38 18.25 11.63 149 14.00 +2.6Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 6 25.29 -1.6Cowen33 n COWNL 1.94 7.7 ... 25.22 24.87 25 25.20 +1.1CrackerB CBRL 5.00f 3.2 17 179.12 141.75 128 158.25 -.4sCraftBrew BREW ... ... 36 20.90 16.50 63 21.00 +9.4Cray Inc CRAY ... ... 70 28.60 17.35 187 25.80 +6.6CreditAcc CACC ... ... 17 377.82 239.00 59 359.64 +11.2CSVixMd rs TVIZ ... ... ...q 16.51 7.93 7 9.61 +7.1CSVixST rs VIIX ... ... ...q 23.85 10.84 119 15.25 +29.5CSSilvCC SLVO .58e 7.8 ...q 8.63 7.28 18 7.43 -6.0CSGoldCvC GLDI .55e 6.4 ...q 9.48 8.46 17 8.57 -5.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 230 26.27 +11.3CSVS3xInG DGLD ... ... ...q 55.21 37.83 47 48.92 +12.2CS VS3xGld UGLD ... ... ...q 12.72 9.07 1179 9.46 -15.1CSVIVxMT ZIV ... ... ...q 94.42 60.60 60 72.86 -17.8CrS Crd n USOI 2.45e 8.4 ... 33.00 21.91 4 29.26 +9.8CS VSSilv USLV ... ... ...q 14.96 8.51 3249 8.93 -23.1Cree Inc CREE ... ... ...dd 50.68 20.50 5229 45.24 +21.8Cresud CRESY .45e 2.9 ... 23.69 14.44 172 15.33 -30.6Criteo SA CRTO ... ... 26 53.79 21.00 299 33.16 +27.4Crocs CROX ... ... ...dd 19.54 7.42 603 17.22 +36.2CronosGp n CRON ... ... ... 10.39 5.12 1671 6.97 -8.5CrssCtryHl CCRN ... ... 21 14.65 9.07 266 11.77 -7.8CrownCfts CRWS .32 5.7 18 7.54 5.40 8 5.60 -13.2CryoPrt wt CYRXW ... ... ... 6.77 1.50 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 4.61 550 16.57 +92.9Ctrip.com s CTRP ... ... 27 60.65 40.13 5146 45.16 +2.4CueBioph n CUE ... ... ... 17.99 10.30 82 11.77 +1.2CumbldPh CPIX ... ... ...dd 7.96 5.53 19 6.18 -16.0Curis rs CRIS ... ... ... 11.35 1.57 251 1.67 -52.3Cutera CUTR ... ... 41 56.05 25.15 129 41.35 -8.8Cyanotch h CYAN ... ... ...dd 5.78 3.25 1 3.89 -.5CybrOpt CYBE ... ... 97 25.69 11.35 60 18.45 +23.0CyberArk CYBR ... ... 88 67.65 39.34 148 64.19 +55.1Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 6.75 -8.8Cyclacel rs CYCC .15p ... ...dd 3.87 1.28 19 1.46 -16.1CymaBay CBAY ... ... ...dd 15.59 5.10 489 13.83 +50.3CypSemi CY .44 2.8 26 18.87 12.50 6208 15.89 +4.3Cyren Ltd CYRN ... ... ...dd 3.15 1.35 16 2.90 +16.0CyrusOne CONE 1.84 3.0 97 65.73 43.49 1578 61.83 +3.9CytRx rs CYTR ... ... ... 5.99 1.06 158 1.23 -27.2Cytokinetic CYTK ... ... ...dd 15.95 6.75 188 9.15 +12.3CytomX n CTMX ... ... ...dd 35.00 13.09 293 24.98 +18.3Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.00 1.43 99 1.44 -52.3Cytosorbnt CTSO ... ... ... 12.35 4.25 142 11.60 +78.5D -:DBV Tech DBVT ... ... ... 50.57 18.43 72 19.28 -21.6Dermadc 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 ... ... 49 6.83 5.00 0 5.42 -12.0DMC Globl BOOM .08 .2 ...dd 48.25 12.43 105 46.45 +85.4DNB Fncl DNBF .28 .8 15 37.15 30.00 6 34.60 +2.7DSP Gp DSPG ... ... ...cc 13.95 10.80 125 12.60 +.8DXP Ent DXPE ... ... 41 43.21 24.86 103 40.51 +37.0DailyJourn DJCO ... ... ...cc 250.95 195.00 3 239.50 +4.0Daktronics DAKT .28 3.2 38 10.86 7.85 264 8.71 -4.6DareBio rs DARE ... ... ... 12.40 .74 316 1.33 -38.5DarioHlth DRIO ... ... ... 3.64 1.11 62 1.35 -15.7DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.63 26 10.35 +11.8Daseke n DSKE ... ... ... 14.52 8.16 190 9.94 -30.4Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 22 6.48 -46.2Datawatch DWCH ... ... ...dd 12.65 7.70 58 9.90 +4.2DaveBuster PLAY ... ... 17 67.94 37.85 766 47.74 -13.5DavidsT g n DTEA ... ... ...dd 6.30 3.20 11 3.70 -5.1DavSelFn n DFNL ... ... ... 25.62 21.15 10 23.82 -.5DavSelEq n DUSA ... ... ... 25.32 20.76 7 24.18 +3.4DavSelW n DWLD ... ... ... 28.88 22.06 27 26.14 -.4DawsonGeo DWSN .05p ... ...dd 8.40 3.52 60 7.63 +61.2Deciphera n DCPH ... ... ... 45.61 15.15 219 42.10 +85.7DelFriscos DFRG ... ... ...dd 18.85 11.70 114 12.35 -19.0DelTaco TACO ... ... 12 15.99 10.00 419 14.67 +21.0DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 115 .65 -40.5DeltaTch h DELT ... ... ... 4.70 .91 143 1.11 +4.7DenaliTh n DNLI ... ... ... 25.79 14.63 447 15.54 -.6Dennys DENN ... ... 30 17.75 11.24 124 16.41 +23.9Dentsply XRAY .35 .8 ...dd 68.98 41.64 3015 44.91 -31.8Depomed DEPO ... ... ...dd 11.24 4.31 477 7.05 -12.4Dermira DERM ... ... ...dd 31.42 6.98 1355 9.21 -66.9DescSys DSGX ... ... 96 32.95 23.40 44 32.80 +15.5DestMatrn DEST .80 14.4 ...dd 6.84 1.02 77 5.54 +86.5Dest XL DXLG ... ... ...dd 2.70 1.45 5 2.15 -2.3Deswell DSWL .28 8.4 ...dd 3.64 2.17 15 3.34 +22.8Determine DTRM ... ... ...dd 2.70 1.23 7 1.41 -21.7DexCom DXCM ... ... ...dd 102.10 42.62 726 97.52 +69.9DiamHill DHIL 7.00e ... 14 219.90 183.34 5 194.34 -6.0DiambkEn FANG .13p ... 26 138.14 82.77 836 132.00 +4.6DianaCnt rs DCIX ... ... ...dd 2037.42 1.31 178 1.56 -61.6DicernaPh DRNA ... ... ...dd 15.80 2.69 735 13.85 +53.4sDifferBr rs DFBG ... ... ...dd 6.46 .70 14622 4.86 +411.6DiffusP hn DFFN ... ... ...dd 3.04 .42 27 .46 -61.0DigiIntl DGII ... ... 49 14.70 8.50 81 13.85 +45.0Digimarc DMRC ... ... ...dd 40.30 22.85 54 29.05 -19.6Digirad DRAD .22 13.3 ...dd 4.45 1.25 22 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 43 2.20 -17.0DigitlTurb APPS ... ... ...dd 2.59 .99 368 1.45 -19.0DimeCBc DCOM .56 2.8 19 22.65 17.75 134 20.25 -3.3Diodes DIOD ... ... 37 37.53 23.51 206 35.48 +23.8DiscIncA DISCA ... ... 14 28.78 15.99 3883 27.64 +23.5DiscIncB DISCB ... ... 16 48.85 19.25 30.67 +23.7DiscIncC DISCK ... ... 13 27.15 14.99 1941 25.57 +20.8DishNetw h DISH ... ... 16 66.50 28.80 1772 33.55 -29.7Diversicre DVCR .22 3.2 18 12.25 6.45 1 6.92 -30.9DivrsRst h SAUC ... ... 2 2.79 1.12 49 1.23 -23.1DixieGrp DXYN ... ... ...dd 4.75 2.20 4 2.40 -37.7DocuSign n DOCU ... ... ... 66.80 37.00 2171 54.62 +37.5DgssInt A n DOGZ ... ... ... 6.40 3.55 24 4.40 -25.4DollarTree DLTR ... ... 12 116.65 66.01 1642 83.99 -21.7DolphEnt hn DLPN ... ... ... 5.77 2.47 14 3.65 +1.3 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 Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, July 6, 2018

PAGE 53

DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5tDomo B n DOMO ... ... ... 28.86 22.00 1292 22.46 -17.7DonegalA DGICA .57f 4.1 24 18.25 13.28 22 13.81 -20.2DonegalB DGICB .50f 3.8 26 15.91 12.83 13.20 -13.3DorchMin DMLP 1.41e 7.2 19 20.93 13.90 13 19.65 +29.3Dorman DORM ... ... 23 83.50 56.36 95 72.32 +18.3DovaPh n DOVA ... ... ... 37.00 16.98 144 29.12 +1.1DragVic n LYL ... ... ... 14.99 3.00 1 3.06 -29.8DrprOkw n DOTA ... ... ... 10.00 9.71 4 10.00 +2.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .59 +18.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 12.00 +13.9DropCar rs DCAR ... ... ... 13.52 1.17 16 1.26 -69.1Dropbox n DBX ... ... ... 43.50 27.75 3411 31.46 +10.5DryShips s DRYS .14e ... 1 10.15 .98 1540 5.92 +67.7DuluthH n DLTH ... ... 36 25.28 15.13 184 24.69 +38.3Dunkin DNKN 1.39 2.0 29 70.55 50.89 653 69.00 +7.0DurectCp DRRX ... ... ...dd 2.55 .75 1681 1.69 +83.3Dynasil DYSL ... ... 9 2.06 1.13 4 1.38 +16.9Dynatronic DYNT ... ... ...dd 3.55 2.10 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 8.15 495 15.63 -16.4E -:E-Trade ETFC ... ... 24 66.46 38.13 2374 59.95 +20.9eBay s EBAY ... ... 25 46.99 33.95 4590 37.03 -1.9eBay56 n EBAYL 1.50 5.6 ... 27.39 25.00 65 26.60 -1.3EDAP TMS EDAP ... ... ... 4.25 2.07 60 3.05 +6.3eHealth EHTH ... ... ...dd 28.59 13.61 53 23.57 +35.7EMC Inc s EMCI .88 3.0 21 32.19 24.51 15 29.04 +1.2ENDRA n NDRA ... ... ... 5.88 1.55 18 2.69 -44.7ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 5 1.23 +41.3ESSA Bcp ESSA .36 2.3 24 16.80 14.16 8 15.80 +.8EtfLonCanc CNCR ... ... ... 32.32 21.75 24 24.61 +3.5EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 26.74 +2.5EtfValidea VALX ... ... ...q 30.43 26.30 0 29.43 +1.5IsectPsGr ef PMPT ... ... ... 28.26 24.69 27.26 +.1EVO Pay n EVOP ... ... ... 23.40 19.00 31 20.29 +6.7EXFO g EXFO ... ... ...dd 4.75 3.17 47 3.48 -20.1eXp Wrld n EXPI ... ... ...dd 19.00 11.25 25 11.52 -25.1EagleBncp EGBN ... ... 19 69.80 46.20 105 63.30 +9.3EagBcMT EBMT .36 1.9 16 21.95 17.35 3 18.80 -10.3EagleBkS rs EGLE ... ... ...dd 6.14 4.18 130 5.49 +22.5EaglFnB n EFBI .22p ... ... 19.57 14.50 16.35 +1.1EaglePhm EGRX ... ... 38 83.80 45.05 230 76.53 +43.3EstWstBcp EWBC .80 1.2 19 73.98 52.86 593 65.53 +7.7sEastrAcq n EACQ ... ... ...cc 10.35 9.25 0 10.40 +3.0EastrAc 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 7 29.80 +14.0EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 14 8.45 +109.7EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.80 89 78.50 -.9Echelon rs ELON ... ... ...dd 8.36 4.07 40 8.31 +50.0EchoGLog ECHO ... ... 69 32.95 13.00 208 29.10 +3.9EchoStar SATS ... ... 13 62.29 43.33 469 45.45 -24.1Eco-Stim h ESES ... ... ...dd 1.74 .61 29 .69 -45.2EcologyEn EEI .40 3.1 ...dd 14.45 10.25 3 13.00 +23.8EdgeTher h EDGE ... ... ...dd 17.77 .84 331 1.02 -89.1Edgewater EDGW ... ... ...dd 7.30 4.25 3 5.37 -13.9EditasM n EDIT ... ... ...dd 45.02 15.28 720 36.83 +19.9EducDevel EDUC .40f 2.2 31 27.93 9.25 34 18.45 -2.6seGain EGAN ... ... ...dd 17.00 1.55 815 16.93 +222.4EgaletCp EGLT ... ... ...dd 2.59 .37 377 .40 -60.4EidosThr n EIDX ... ... ... 24.75 18.10 32 21.79 -5.8EigerBio rs EIGR ... ... ...dd 18.00 7.13 67 12.00 -14.0EksoBio n EKSO ... ... ...dd 4.77 1.02 2747 2.00 -6.1ElPolLoc h LOCO ... ... 72 14.05 9.05 132 11.60 +17.2ElbitIm rs EMITF ... ... ... 3.24 1.90 5 2.32 -18.3ElbitSys ESLT 1.76 1.5 20 153.13 111.01 24 120.08 -9.9EldorRsts ERI ... ... 52 46.45 18.80 698 40.20 +21.3ElectSci ESIO ... ... 7 27.72 7.50 880 16.08 -25.0ElectroSen ELSE ... ... 33 5.24 2.96 1 3.93 -3.0electCore n ECOR ... ... ... 20.25 15.11 8 15.88 -20.0ElectArts EA ... ... 32 147.13 99.63 1245 143.23 +36.3EFII lf EFII ... ... ... 49.76 25.28 728 33.15 +12.3ElmiraSB ESBK .92b 4.5 17 20.60 18.00 1 20.47 +5.1EloxxPh n ELOX ... ... ... 24.60 11.11 70 18.78 +64.7EltekLtd rs ELTK ... ... ... 8.95 2.65 4 3.66 -10.3sEmclaireF EMCF 1.12 3.2 18 35.77 26.75 0 35.43 +16.7Emcore EMKR 1.50e ... ...cc 12.20 4.40 82 5.00 -22.5EmmisC rs EMMS ... ... 1 5.84 2.44 2 5.09 +44.6EmpirRst rs NYNY ... ... ...dd 30.98 15.88 2 19.75 -26.9sEnantaPh ENTA ... ... 69 123.13 33.15 217 121.83 +107.6EncoreCap ECPG ... ... 11 52.00 35.85 220 37.40 -11.2EncorW WIRE .08 .2 15 58.70 37.30 47 49.30 +1.3Endo Intl ENDP ... ... ...dd 12.54 5.27 3379 10.12 +30.6sEndocyte ECYT ... ... ...dd 15.45 1.17 2352 15.62 +265.0Endologix ELGX ... ... ...dd 6.72 3.75 216 5.70 +6.5sEndurIntl EIGI ... ... ...dd 10.25 6.95 670 10.45 +24.4Energous WATT ... ... ...dd 33.50 6.91 315 14.60 -24.9EngyFocus EFOI ... ... ...dd 3.46 1.51 13 1.90 -22.4EnrgyRec ERII ... ... ...cc 11.30 6.13 167 8.09 -7.5EnrgXXi hn EGC ... ... ...dd 21.17 3.41 904 9.00 +56.8Enphase ENPH ... ... ...dd 7.55 .76 2265 7.01 +190.9EnsignGp s ENSG .18 .5 31 40.09 18.75 254 37.82 +70.4EnstarGp ESGR ... ... 18 237.30 183.85 29 208.75 +4.0EntegraFn ENFC ... ... 25 30.70 22.00 55 30.23 +3.3Entegris ENTG .28 .8 30 39.55 21.78 634 35.10 +15.3EnteraBi n ENTX ... ... ... 7.60 5.11 7 6.51 +3.7EntBcpMA EBTC .58 1.4 22 44.14 30.00 15 40.49 +18.9EntFinSv EFSC .44 .8 20 57.05 36.65 92 55.30 +22.5Epizyme EPZM ... ... ...dd 21.40 11.15 740 12.40 -1.2ePlus s PLUS ... ... 25 99.80 67.65 82 97.85 +30.1Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 796 440.15 -2.9EquitFin n EQFN .20p ... ... 10.95 10.00 10.55 -3.2EqtyBcsh n EQBK ... ... 27 44.26 30.67 35 42.55 +20.2Ericsson ERIC .13e 1.7 ... 8.05 5.52 3463 7.66 +14.7ErieInd ERIE 3.36 2.9 28 129.73 106.63 18 116.81 -4.1ErytechP n ERYP ... ... ... 30.56 10.00 7 11.31 -48.6Escalade ESCA .50 3.5 15 15.25 11.65 6 14.10 +14.6Esperion ESPR ... ... ...dd 82.68 33.06 1654 44.09 -33.0EsqFnHld n ESQ ... ... ... 29.45 14.51 25 26.40 +33.7EssaPh gs EPIX ... ... ... 12.74 2.00 11 3.86 -11.9Essendant ESND .56 4.0 ...dd 14.99 7.20 237 13.91 +50.1EstreAm n ESTR ... ... ... 13.38 7.72 0 8.27 -4.3EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 65 45.88 13.58 1468 43.86 +114.5EuroTech CLWT ... ... ... 8.45 2.00 44 3.89 +17.4Euronet EEFT ... ... 20 101.07 70.67 578 85.18 +1.1Euroseas rs ESEA ... ... ... 2.73 1.25 46 1.78 +4.5EveloBio n EVLO ... ... ... 16.75 11.10 73 13.15 -19.1Ever-Glory EVK ... ... 5 4.50 1.96 9 2.75 +17.0EverQuo n EVER ... ... ... 22.09 16.63 162 17.88 -.8Everbrdg n EVBG ... ... ...dd 53.42 21.56 234 48.09 +61.8EvrspnTc n MRAM ... ... ...dd 25.39 6.40 63 9.25 +23.3EvineLive EVLV ... ... ... 1.62 .76 340 1.31 -6.4EvofemBio EVFM ... ... ...dd 12.56 .30 90 2.71 +39.0Evogene EVGN ... ... ...dd 5.75 2.66 7 2.85 -7.2EvokePhm EVOK ... ... ...dd 4.09 1.85 52 2.55 +12.8Evolus n EOLS ... ... ...dd 39.50 6.75 125 27.98 +143.3EvolvgSys EVOL .44 15.7 8 5.85 2.80 7 2.80 -40.4ExOne XONE ... ... ...dd 12.50 6.16 89 7.38 -12.1ExactSci h EXAS ... ... ...dd 71.60 34.39 2242 62.22 +18.4ExelaTch n XELA ... ... ...dd 10.00 4.15 124 4.87 -5.4Exelixis EXEL ... ... 26 32.50 18.50 3683 21.17 -30.4ExlSvcHld EXLS ... ... 42 64.34 52.50 90 59.06 -2.1Expedia h EXPE 1.20 1.0 57 161.00 98.52 1173 123.83 +3.4ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1634 72.32 +11.8Exponent s EXPO ... ... 60 52.63 28.53 247 50.00 +40.6ExpScripts ESRX ... ... 10 85.07 55.80 3058 79.96 +7.1ExtendStay STAY .88f 4.1 45 22.58 16.27 810 21.65 +13.9ExtrOilGs n XOG ... ... ... 17.42 10.28 1395 14.72 +2.9ExtrmNet EXTR ... ... ...dd 15.55 7.63 1728 8.31 -33.6EyePtPh EYPT ... ... ...dd 2.88 .93 175 2.16 +100.0EyegatePh EYEG ... ... ... 1.47 .29 228 .53 -50.7Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 5.86 15 5.86 -40.9Ezcorp EZPW ... ... 16 15.10 7.58 480 11.80 -3.3F -:F5 Netwks FFIV ... ... 23 183.27 114.63 641 176.57 +34.6FAT Br n FAT .48 6.3 ... 13.99 5.54 4 7.66 -14.2FFBW n FFBW ... ... ... 12.50 10.30 0 11.09 +.6FLIR Sys FLIR .64 1.2 31 55.72 33.95 1652 51.85 +11.2FNB Bnc s FNBG .52 1.4 ... 39.50 26.68 6 37.47 +2.7FNCB Bc n FNCB .04p ... ... 10.00 8.01 4 8.98 -2.9FRP Hldgs FRPH ... ... 22 65.90 41.90 14 65.10 +47.1FS Bncp FSBW .56f .9 14 64.00 42.77 15 63.79 +16.9FSB Bcp n FSBC ... ... ... 18.23 14.60 17.75 +4.4FTD Cos FTD ... ... ...dd 20.65 3.46 127 4.93 -31.4Facebook FB ... ... 37 203.55 147.80 19581 198.45 +12.5FDaves DAVE ... ... ...dd 9.65 3.40 9 6.80 +3.8Fanhua FANH .65e 2.4 46 38.24 8.21 260 26.96 +24.7FarmerBrs FARM ... ... ...dd 35.05 23.60 51 31.00 -3.6FarmMer s FMAO .56f 1.4 22 49.99 27.05 5 40.02 -1.9FarmCB FFKT .50 .9 22 55.05 32.60 6 53.05 +37.8FarmersNB FMNB .28 1.7 20 16.75 12.80 21 16.45 +11.5FaroTech FARO ... ... ...dd 65.35 32.25 66 55.95 +19.0Fastenal FAST 1.48 3.1 23 58.74 39.79 3671 48.08 -12.1FateThera FATE ... ... ...dd 14.45 2.52 220 12.15 +98.9Fauquier FBSS .48 2.3 42 22.25 17.24 21.25 -3.0FedNatHld FNHC .32 1.4 20 24.37 9.78 43 23.16 +39.8FedlStAc n FSAC ... ... ...dd 9.84 9.65 6 9.77 +.6FedlStA 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 50 10.83 +8.1Ferrogl n GSM .16 2.0 ... 17.61 7.99 1288 8.16 -49.6Fibrocll rs FCSC ... ... ... 20.85 2.21 291 2.55 -20.3FibroGen FGEN ... ... ...dd 65.75 31.83 386 63.45 +33.9FidD&D n FDBC .96 1.7 ... 68.00 33.09 5 57.19 +38.5FidNasdIdx ONEQ 2.29e .8 ...q 306.00 239.20 21 297.50 +9.7FidelSo LION .48 1.8 17 27.05 20.28 67 26.11 +19.8FidusInvst FDUS 1.56a 10.9 9q 17.04 12.63 55 14.37 -5.3FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 25.83 +3.3FiestaRst FRGI ... ... ...dd 30.10 15.50 299 29.45 +55.0FifthThird FITB .72f 2.5 9 34.67 24.66 5132 28.82 -5.0FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 28 27.47 -3.651job JOBS ... ... ...dd 114.63 44.68 322 95.53 +57.0FinTcII n FNTE ... ... ... 11.76 9.70 3 10.02 +1.0FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.00 10.60 +1.0sFinclEngin FNGN .32 .7 51 44.95 24.45 191 45.00 +48.5FnclInst FISI .96 2.9 17 34.35 25.65 52 33.25 +6.9Finisar FNSR ... ... ...dd 28.84 14.25 1410 18.51 -9.0FinjanH FNJN ... ... 4 3.70 1.66 393 3.59 +66.2FireEye FEYE ... ... ...dd 19.36 13.40 1713 15.70 +10.6FstBcpME FNLC 1.16f 3.9 17 32.33 25.00 13 29.98 +10.1FtBcpNC FBNC .40 1.0 24 42.94 29.73 109 41.40 +17.2sFstBcMiss FBMS .20f .5 23 36.70 26.05 30 36.80 +7.6FstBkNJ FRBA .12 .8 32 14.95 11.15 26 14.20 +2.5FstBusey rs BUSE .80f 2.5 22 33.22 27.33 80 32.51 +8.6FBusnFn s FBIZ .56 2.2 19 26.95 20.57 18 25.97 +17.4FrstCap FCAP .92 2.2 21 43.02 30.03 0 41.85 +13.9FtChoBc n FCBP ... ... ... 33.50 26.54 10 30.00 +8.1FCtzBA FCNCA 1.40 .3 20 463.44 323.74 67 405.70 +.7FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 18 32.99 +14.8FCmtyCp FCCO .40 1.5 25 26.25 19.50 15 25.90 +14.6FtConnBcp FBNK .68f 2.2 23 31.90 23.25 54 30.85 +18.01stCnstBn FCCY .24 1.1 18 27.00 16.15 16 21.80 +19.1FstDeFn FDEF 1.20 1.8 18 68.53 47.01 20 67.88 +30.6FFnclOH FFBC .76 2.4 20 33.70 22.80 190 31.40 +19.2FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 219 52.25 +16.0FstFnIN THFF 1.02 2.2 20 50.20 39.55 28 46.70 +3.0FstFnNwst FFNW .32f 1.6 23 21.82 13.13 249 20.08 +29.5FstFound s FFWM ... ... 23 20.43 16.08 334 19.31 +4.2FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 3 26.83 +7.3FsHawaii n FHB .96 3.3 ... 32.36 26.30 390 29.27 +.3FIntntBcp INBK .24 .7 14 42.40 27.25 16 34.05 -10.7FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 26.22 -1.1FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 141 42.80 +6.9FstMerch FRME .88f 1.8 21 49.19 37.09 251 47.66 +13.3FstMidIll FMBH .68a 1.7 18 42.46 30.01 37 41.06 +6.5FMidBc FMBI .44 1.7 20 27.40 20.50 289 25.93 +8.0 FstNwBc n FNWB ... ... 45 18.35 15.07 8 16.07 -1.4FstSavFin FSFG .60 .8 20 80.01 51.27 1 73.50 +28.9FstSolar FSLR ... ... 33 81.72 38.36 1463 53.30 -21.11stSource SRCE .96f 1.7 20 56.77 44.59 22 54.98 +11.2FTNDXTc QTEC .58e .7 ...q 83.42 61.64 196 78.05 +8.5FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 28.90 -1.5FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 20.83 -.8tFT AsiaPc FPA 1.01e 3.2 ...q 38.10 31.83 18 31.66 -11.3FT Europe FEP .65e 1.7 ...q 42.49 34.60 205 38.56 -1.3FT LatAm FLN 2.01e 11.3 ...q 23.27 17.33 3 17.80 -12.8FT Brazil FBZ 1.62e 14.1 ...q 18.24 11.15 3 11.53 -25.7FT China FCA .68e 2.5 ...q 34.79 23.65 29 27.57 -7.1FT Japan FJP .77e 1.4 ...q 63.38 51.72 12 54.12 -9.7FT SKorea FKO .59e 2.3 ...q 32.08 25.22 25.55 -13.5FT DevMkt FDT .96e 1.6 ...q 67.22 54.78 78 59.15 -5.2FT EmMkt FEM .64e 2.5 ...q 31.32 23.40 1052 25.26 -9.5FT Germny FGM 1.04e 2.2 ...q 55.51 43.18 5 46.90 -8.4FT Canada FCAN .29e 1.1 ...q 27.35 22.95 8 25.96 -2.1FT UK FKU 1.57e 3.9 ...q 43.39 35.84 7 39.99 +.3FT Switzld FSZ .78e 1.6 ...q 56.74 48.28 6 50.27 -4.7FT 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 36.73 271 37.74 -12.9FTDvMkSC FDTS .97e 2.4 ...q 48.51 37.92 40.28 -9.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 38.68 12 42.24 -3.8FstT BICK BICK .34e 1.3 ...q 33.60 25.74 5 26.83 -11.1FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.77 -1.2FtTrMun n MCEF ... ... ... 19.39 17.65 4 17.87 -4.6FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 26 49.22 -3.0FTNsdGrid GRID .19e .4 ...q 53.73 43.00 2 49.09 -3.7FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 80 18.43 -3.1FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 255 35.95 +2.1FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 77 51.22 -.8FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 2 17.45 -6.3FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 9 22.85 -2.0FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 2 49.17 -3.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 11 22.53 -2.3FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 569 60.01 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 95 29.95 +.2FT SSICv FCVT .48a 1.6 ...q 32.38 27.51 92 29.78 +3.9FT DWF5 FV .18e .6 ...q 31.03 24.74 294 29.81 +8.1FT AmIndR AIRR .08e .3 ...q 28.40 22.38 27 27.23 -.7FT AI Rob n ROBT .07p ... ... 30.96 28.50 7 29.39 +2.2FT US Eq RNDV .35e 1.7 ... 23.04 19.30 21.16 -2.4FT SmCap RNSC .22e 1.0 ... 23.22 19.03 2 22.72 +5.6FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.84 +.6FT LgCap RNLC .18e ... ... 23.11 19.67 4 21.76 -.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 3 50.28 -3.6FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 0 24.31 -6.3FT QualInc QINC .60e 2.4 ...q 26.90 23.66 3 24.73 -3.0FTNsSem ef FTXL .14e .4 ... 36.21 24.11 8 32.40 +7.0FsTrNsRt ef FTXD .82e 3.6 ... 23.93 18.70 0 22.92 +6.9FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 21.70 +1.4FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 5 24.52 +16.1FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 20.08 -3.4FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 101 28.61 -2.6FTDorW n FVC .17e .6 ... 28.96 22.93 72 27.75 +8.1FT DWInt IFV .32e 1.5 ...q 24.24 19.40 215 20.72 -6.9FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.33 11 38.00 -9.9FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.32 -.3tFT RivAsia RFAP 1.14e 2.0 ... 64.93 55.94 47 55.87 -7.8FT RivDev RFDI 1.09e 1.8 ... 68.99 59.70 78 61.24 -4.4FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 61.68 5 64.94 -7.8FT RivEur RFEU .95e 1.5 ... 70.58 60.90 9 63.12 -3.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.41 -2.3FTCapStrn FTCS .59e 1.2 ...q 54.95 45.33 71 51.30 +.6FTN100ExT QQXT .14e .3 ...q 52.82 45.13 2 50.42 +3.7FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 87 19.77 -2.6FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 34.26 +3.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 5 29.09 +1.1FTCloudC SKYY .13e .2 ...q 55.46 38.88 268 54.07 +17.9FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 48 37.03 -12.3FT GblAg rs FTAG .38e 1.5 ...q 29.98 24.50 0 26.07 -7.4FT GblNRs FTRI .45e 3.6 ...q 13.25 10.96 0 12.42 +.3FT Cybersc CIBR .03e .1 ...q 27.84 20.59 132 26.68 +15.3FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 1 34.59 -2.3FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 142 47.83 -.4FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 93 47.20 -2.8FT GlbCmd FTGC .26e ... ...q 21.88 19.19 239 20.32 -1.9FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 41 52.78 -1.4FTNDXEq QQEW .27e .4 ...q 63.55 52.67 18 61.16 +5.5FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 121 55.59 +6.0FTSmartph FONE .86e 1.8 ...q 55.89 47.30 10 48.24 -7.6FstUSBcsh FUSB .08 .7 35 14.38 10.52 0 11.48 -10.3FstUtdCp FUNC .36 1.8 19 24.32 14.55 15 19.95 +14.7First LI s FLIC .60 2.4 10 33.50 23.30 49 25.40 -10.9FsthdTech SVVC ... ... ...q 15.59 7.29 94 15.17 +69.3FstSvc n FSV .54 .7 41 77.93 62.75 48 77.05 +10.2Fiserv s FISV ... ... 36 76.98 59.85 1224 75.03 +14.4FiveBelow FIVE ... ... ...cc 103.99 44.30 593 98.12 +47.9FivePrime FPRX ... ... ...dd 48.87 15.32 190 16.32 -25.5FiveStar FVE ... ... ...dd 1.80 1.05 55 1.40 -6.7Five9 FIVN ... ... ...dd 39.55 19.53 360 35.22 +41.6Flex Ltd FLEX ... ... 15 19.71 12.93 2877 14.21 -21.0tFlexPhm n FLKS ... ... ...dd 8.98 .91 175 .96 -72.5FlxGlbImp ESGG ... ... ... 101.95 85.30 0 94.57 -.4FlxUS Imp ESG ... ... ... 70.00 56.92 64.40 +1.2FlxRAstAlo ASET ... ... ... 29.37 26.74 27.65 -3.8FlxUSQLgC QLC ... ... ...q 35.78 29.39 2 33.86 +1.6FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 1 50.00 -8.7FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 4 48.88 -4.0FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 2 23.04 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 2 3.22 -15.3FlexionTh FLXN ... ... ... 32.25 19.06 233 25.77 +2.9Flexstl FLXS .88 2.2 ... 57.79 34.74 11 39.68 -15.2Fluent Inc FLNT ... ... ... 6.95 2.05 229 2.55 -42.0Fluidigm FLDM ... ... ...dd 8.38 2.52 121 6.06 +2.9FlushFn FFIC .80 3.0 19 31.45 24.59 32 26.87 -2.3Foamix FOMX ... ... ... 7.45 4.34 59 5.15 -14.3Fonar FONR ... ... 11 33.90 21.10 27 27.50 +12.9ForeScTc n FSCT ... ... ...dd 37.81 21.56 513 35.93 +12.7ForshtAut n FRSX ... ... ... 10.45 2.44 29 3.29 -18.4FormFac FORM ... ... 37 18.65 11.10 395 13.95 -10.9FormulaSy FORTY .68e 1.9 ... 45.65 32.55 35.24 -13.1ForrestR FORR .80 1.8 56 47.75 36.95 19 43.75 -1.0Forterra n FRTA ... ... 57 12.30 3.02 146 9.66 -13.0Fortinet FTNT ... ... ...cc 66.32 35.44 1771 64.33 +47.2FortressBio FBIO ... ... ...dd 5.54 2.79 23 3.07 -23.1FortB pfA FBIOP 2.34 11.1 ... 24.80 20.01 5 21.13 -7.1FortySev n FTSV ... ... ... 16.49 14.62 112 15.85 +5.3ForwrdA FWRD .60 1.0 26 64.80 49.88 186 59.39 +3.4Forward h FORD ... ... 28 4.45 1.02 199 1.68 +36.6ForwdPh FWP 23.12e ... ... 9.70 1.63 5 2.70 -26.6Fossil Grp FOSL ... ... ...dd 32.17 5.50 1384 27.50 +253.9Foster FSTR .16 .7 ...dd 30.30 17.00 48 23.95 -11.8FndtnMed FMI ... ... ...dd 137.20 31.70 534 136.80 +100.6sFoxFactory FOXF ... ... 37 49.10 33.20 410 51.35 +32.2Francesca FRAN ... ... 41 11.53 4.51 2846 8.15 +11.5FrankElec FELE .48f 1.0 28 48.80 37.60 117 46.15 +.5FredsInc FRED .24 10.7 ...dd 9.26 1.30 984 2.24 -44.7FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 41 16.85 -1.3FreqElec FEIM ... ... ...dd 10.59 7.51 1 7.95 -15.1sFreshpet FRPT ... ... ...dd 29.00 14.10 350 29.50 +55.7Fronteo FTEO ... ... ... 23.31 10.68 1 17.57 +40.4tFrontr rs FTR 2.40 46.2 ... 18.21 4.92 4239 5.20 -23.1FuelTech FTEK ... ... ...dd 1.83 .71 16 1.03 -8.0FuelCell rs FCEL ... ... ...dd 2.49 1.18 1905 1.41 -17.1FulgentG n FLGT ... ... ... 7.04 2.73 3 4.25 -3.0FulingGbl n FORK ... ... ... 6.00 2.65 59 3.40 -13.9FullHseR FLL ... ... ...dd 4.10 2.37 20 3.27 -15.9FultonFncl FULT .48 2.9 16 19.55 16.40 754 16.55 -7.5sFunko n FNKO ... ... 75 13.87 5.81 493 14.18 +113.2FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 128 1.94 -53.5FuweiF rs FFHL ... ... ...dd 4.93 2.39 2 3.03 +3.1G -:GWilliFood WILC ... ... 22 7.65 5.11 0 7.00 -2.6G1Thera n GTHX ... ... ... 52.76 12.04 126 45.42 +128.9GCI Lb A n GLIBA ... ... ... 55.47 41.33 811 45.94 -16.1GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 22 24.25 +6.6GDS Hld n GDS .46p ... ... 45.88 8.20 835 39.96 +77.4GSE Sy GVP ... ... 13 3.65 2.35 7 3.10 -4.6GSI Tech GSIT ... ... ...dd 8.94 6.05 72 7.29 -8.4GSV Cap GSVC ... ... 5 9.39 3.83 69 6.86 +25.9GTY TchHl GTYH ... ... ...cc 10.20 9.75 4 10.11 +1.8GTY 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 21.65 481 43.14 +16.9GTx Inc rs GTXI ... ... ...dd 23.40 5.09 45 15.25 +20.0GW Pharm GWPH ... ... ...dd 164.76 96.42 230 140.72 +6.6GWG Hldgs GWGH ... ... ...dd 10.95 7.10 7.22 -13.2GabMedM 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 54 20.50 +65.3Galapag n GLPG ... ... ... 121.09 72.90 101 93.68 -.1GalectinTh GALT ... ... ... 9.49 1.28 698 6.93 +107.5GalmedPh GLMD ... ... 13 27.06 3.61 156 11.96 +30.7Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 602 35.99 -2.7GamngPtrs GPIC .12e ... ... 12.50 8.02 11 8.16 -27.4Garmin GRMN 2.12f 3.5 20 65.96 49.80 705 60.58 +1.7GarrisnCap GARS 1.12 13.6 8 8.95 7.77 13 8.23 +1.5Gemphire n GEMP ... ... ... 21.59 4.75 549 8.42 +6.0Gencor s GENC ... ... 42 18.45 14.85 11 16.30 -1.5sGenFin GFN ... ... ...dd 13.70 4.55 180 14.00 +105.9GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 0 102.95 +2.5GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 6 25.95 +2.8GeneticT rs GENE ... ... ... 2.05 .70 52 1.05 -9.5GeniusBr n GNUS ... ... ... 4.37 2.01 34 2.38 -12.5GenMark GNMK ... ... ...dd 12.55 3.63 154 6.73 +61.4GenoceaB GNCA ... ... ...dd 6.78 .79 482 .81 -30.2Genomic GHDX ... ... ...cc 53.97 26.54 321 50.26 +47.0Genprex n GNPX ... ... ... 19.45 3.84 25 8.05 +71.3Gentex GNTX .44f 1.9 16 25.41 16.59 1700 23.15 +10.5Gentherm THRM ... ... 46 40.80 29.50 462 40.50 +27.6GeospcT hs GEOS ... ... ...dd 18.71 9.18 91 14.23 +9.7GerABcp s GABC .60 1.7 20 39.02 30.75 55 36.33 +2.8GeronCp GERN ... ... ...dd 6.68 1.74 5523 3.61 +100.6Gevo rs GEVO ... ... ... 24.74 3.23 1681 4.06 -65.6Gibraltar ROCK ... ... 19 40.70 25.61 182 38.65 +17.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 2 3.00 -1.3GilatSatell GILT ... ... ...dd 9.30 5.22 16 8.88 +14.8GileadSci GILD 2.28 3.1 8 89.54 64.27 5754 72.81 +1.6GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 589 39.72 +.8GladstnCap GLAD .84 9.3 9 9.95 7.80 95 9.05 -1.7Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 4 25.40 -1.7GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 101 19.89 -5.6GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.33 -.3Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 4 26.25 +.7GladCm pfD GOODM 1.75 6.8 ... 26.25 24.56 3 25.56 -1.3GladstInv GAIN .80a 6.7 17 12.26 9.00 169 12.05 +8.0GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.39 +.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 1 25.40 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 25.30 -1.2GladstLnd LAND .53 4.2 87 14.29 11.26 59 12.67 -5.7GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 25.52 -1.3GlenBurnie GLBZ .40 3.4 26 13.42 10.34 4 11.60 +4.9GblBldT n GBT ... ... ...dd 68.05 24.03 1218 42.85 +8.9GblEagEnt ENT ... ... ...dd 3.84 .87 566 2.92 +27.5GlbIndem GBLI ... ... 26 49.91 32.22 19 39.56 -5.9GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 1 25.80 -.2GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.26 4 25.70 -.7GlSlfStor n SELF .26 6.1 ... 5.15 3.92 3 4.27 -7.4GlWatRs n GWRS .28 2.9 ... 10.00 8.40 11 9.67 +3.5GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 65 15.44 -.6GblXSocM SOCL ... ... ...q 39.03 27.80 31 35.87 +8.9GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 11 28.52 -7.7GbX Auto n DRIV ... ... ... 15.78 14.35 1 14.56 -4.7GblX SupDv EFAS ... ... ... 19.06 17.05 2 17.47 -3.5GblXYldco YLCO .51 4.3 ...q 12.89 11.36 96 11.81 -6.2GblX Rob n BOTZ ... ... ... 27.42 18.41 1357 21.67 -8.6GlbXCon ef KRMA ... ... ... 20.83 17.33 2 20.07 +3.3GblXMilTh MILN ... ... ... 22.96 17.31 13 22.45 +16.6GbX Longv LNGR ... ... ... 21.38 18.23 1 20.79 +6.9GlX Intrn n SNSR ... ... ... 21.41 17.70 29 19.40 -2.3GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.78 +12.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 9 14.92 -2.5GlX Fintc n FINX ... ... ... 27.46 18.44 131 26.43 +20.4GlXCatholc CATH ... ... ... 35.58 29.71 6 33.80 +2.7 GlobusM rs GLBS ... ... ... 2.26 .49 123 .53 -53.7GluMobile GLUU ... ... ...dd 6.75 2.43 1139 6.38 +75.3GlycoMim GLYC ... ... ...dd 26.05 10.06 363 16.01 -4.6Gogo GOGO ... ... ...dd 14.76 4.50 1303 4.90 -56.6GolLNGLtd GLNG .20 .7 ... 35.54 19.32 808 29.78 -.1GolLNGPt GMLP 2.31 14.8 ... 23.46 14.27 144 15.64 -31.4GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 18 25.39 -2.4GoldBull n DNJR ... ... ... 8.50 4.40 7 6.00 +26.5GoldenEnt GDEN ... ... 28 34.75 19.41 606 28.17 -13.7GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.82 116 8.78 +7.7GolubCap GBDC 1.28a 6.9 13 19.87 17.35 115 18.55 +1.9GoodTimes GTIM ... ... ...dd 4.05 2.25 13 3.85 +45.3GoodBlk n GBLK ... ... ... Goodyear GT .56 2.4 8 36.52 22.73 3654 23.77 -26.4GoosehIn n GSHD ... ... ... 28.71 10.78 102 24.66 +56.6GoPro GPRO ... ... ...dd 11.89 4.42 1781 6.59 -12.9GordPoin 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 9.85 101 10.35 +4.1GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.73 +3.6GovPrpIT GOV 1.72 10.6 27 19.60 11.87 1455 16.29 -12.1GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 8 25.52 -1.2GrCanyEd LOPE ... ... 25 119.24 71.01 439 115.16 +28.6Gravity rs GRVY ... ... 25 108.97 13.18 12 58.03 -38.6GrElCp hn GECC 1.00 10.7 ... 11.30 8.76 14 9.35 -5.0GrElm22 n GECCL 1.63 6.3 ... 25.90 24.75 2 25.71 +1.0GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 2 24.90 +1.8GrElm hn GEC ... ... ... 4.40 3.20 9 3.30 -18.5GrLkDrge GLDD ... ... ...dd 5.70 3.60 120 5.40 GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 18 58.95 +14.1GreenBncp GNBC .10p ... 17 24.40 19.10 123 21.85 +7.6GreenBrick GRBK ... ... 14 12.50 8.90 205 10.05 -11.1GreenPlns GPRE .48 2.8 85 21.90 15.60 1176 17.05 +1.2GrnP LP n GPP 1.90f 11.2 9 21.00 15.65 23 16.95 -9.4Greensky n GSKY ... ... ... 27.02 19.50 351 21.14 -9.5GrCB NY s GCBC .39 1.1 26 38.00 22.16 2 34.75 +6.6tGreenlight GLRE ... ... ...dd 23.15 13.64 664 13.70 -31.8Greenpro n GRNQ ... ... ... 22.70 7.15 10.00 -54.5GrdsmHld n GSUM ... ... ... 13.99 3.68 55 6.87 -24.9Griffin GRIF .40f .9 35 46.50 29.70 6 44.50 +21.3GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 1542 21.70 -5.3GrinrdSh n GRIN ... ... ... 20.50 9.55 1 15.60 -8.2Groupon GRPN ... ... ... 5.99 3.60 8479 4.38 -14.1GpAeroCN OMAB 1.71e 4.0 19 52.51 37.45 60 43.21 +4.2GrpoFin GGAL .36e 1.0 ... 73.45 31.20 1011 35.78 -45.7GuarntyBc GBNK .66 2.2 22 35.20 24.70 146 30.30 +9.6GuarBcs n GNTY .56 1.7 22 37.36 28.00 9 33.67 +9.9GuarFBc GFED .48 2.0 21 24.46 19.86 24.46 +9.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 47 9.05 -32.6GulfRes GURE ... ... 3 2.05 1.31 50 1.33 -9.5GulfportE GPOR ... ... 6 15.09 8.11 4294 12.77 +.1Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.35 +1.3H -:H&E Eqp HEES 1.10 2.9 12 44.24 19.27 176 38.50 -5.3HD Supply HDS ... ... 12 44.63 28.97 2209 43.09 +7.6HL Acq un HCCHU ... ... ... 10.09 10.05 20 10.06 -.1HMN Fn HMNF ... ... 18 20.25 16.61 0 20.00 +4.7HMS Hldgs HMSY ... ... 44 23.62 11.01 458 22.91 +35.2HTG Mol h HTGM ... ... ...dd 5.83 1.59 407 3.28 +61.6HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.66 -3.6HabitRest HABT ... ... 65 17.45 8.10 479 11.05 +15.7HackettGp HCKT .34f 2.1 20 19.24 13.24 48 16.53 +5.2Hailiang n HLG ... ... ... 88.92 8.55 42 79.74 +76.4HainCels lf HAIN ... ... ... 45.61 25.41 803 30.28 -28.6HalladorE HNRG .16 2.3 8 8.40 4.79 39 7.03 +15.4HallmkFn HALL ... ... ...dd 11.83 8.62 27 9.67 -7.3Halozyme HALO ... ... 38 21.48 11.41 335 17.12 -15.5HamiltnBc HBK ... ... ...dd 16.20 14.00 15.70 +1.9HamilLa n HLNE .85f 1.7 54 52.00 21.36 129 48.82 +37.9HancJaf n HJLI ... ... ... 5.64 3.05 56 3.48 -33.6HancWhit HWC .96 2.0 17 56.40 41.05 486 47.65 -3.7HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 3 25.85 -.8HanmiFin HAFC .96 3.3 16 33.10 25.45 82 28.85 -4.9tHanwha rs HQCL ... ... 14 9.50 5.60 44 5.43 -22.6HarbrOne n HONE ... ... 61 20.19 15.92 48 18.89 -1.4Harmonic HLIT ... ... ...dd 5.35 2.80 156 4.20 HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 74 5.30 +60.6HarvCapCr HCAP 1.14a 10.8 7 14.09 9.90 11 10.60 -3.3HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.43 -.1Hasbro HAS 2.52f 2.6 57 116.20 79.00 1931 95.31 +4.9HawHold HA .48 1.3 5 48.65 32.40 355 36.35 -8.8Hawkins HWKN .88 2.4 19 47.90 30.55 28 36.75 +4.4HawthornB HWBK .40f 1.8 17 22.23 17.38 1 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 2 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.11 +2.1HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 47 38.10 +18.9HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 982 43.73 -17.1HlthInsInn HIIQ ... ... 26 37.38 12.65 256 34.50 +38.3HealthEqty HQY ... ... 94 82.04 40.21 363 77.80 +66.7HlthStrm HSTM 1.00e ... 74 29.16 21.15 434 28.01 +20.9HrtlndEx HTLD .08 .4 20 25.22 17.38 374 19.15 -18.0HeartFn HTLF .52a .9 19 58.05 42.10 127 56.55 +5.4HeatBio rs HTBX ... ... ... 7.89 1.09 264 2.09 -45.4HebronTc n HEBT ... ... ... 4.05 1.45 54 1.98 -24.7HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 77 36.35 +48.1HelenTroy HELE ... ... 17 102.88 81.10 215 100.65 +4.5HeliMAn h HMNY ... ... ... 38.86 .18 42787 .19 -97.0Helius Med n HSDT ... ... ... 13.20 7.47 51 9.65 +23.6HemisMda HMTV ... ... ... 13.95 10.50 43 13.10 +13.4HennesAd s HNNA .40 2.3 8 20.00 14.29 1 17.50 +5.8HSchein s HSIC ... ... 29 93.14 62.56 1345 74.99 +7.3HrtgeCo HTBK .44 2.6 20 18.10 12.76 160 17.13 +11.8HrtgeFn HFWA .60 1.7 25 35.90 25.25 536 35.55 +15.4HeritCryst HCCI ... ... 29 25.20 15.50 25 20.35 -6.4HernTher h HRTX ... ... ...dd 42.90 12.70 441 39.65 +119.1HerzdCrb CUBA .12e ... ...q 7.54 6.55 31 6.61 -7.6HeskaCorp HSKA ... ... 67 115.00 56.59 26 109.86 +37.0Hexindai n HX ... ... ... 17.00 8.06 46 9.66 -12.6Hibbett HIBB ... ... 13 29.50 9.40 748 23.15 +13.5HighSenLn SNLN .79 4.4 ...q 18.41 18.04 89 18.11 -.4HighpwrInt HPJ ... ... 4 5.90 2.75 67 2.88 -22.3HghwyH HIHO .32e 6.9 ... 6.55 3.30 3 4.61 +9.6HimaxTch HIMX .10e 1.4 51 13.95 5.97 1177 7.36 -29.4HingmSv HIFS 1.40f .6 19 242.00 174.47 1 217.60 +5.1Histogenics HSGX ... ... ...dd 3.35 1.60 12 2.53 +23.4Holl ysys HOLI .12e .6 10 28.35 15.84 477 21.46 -3.6Hologic HOLX ... ... ...dd 45.61 35.10 3023 40.24 -5.9HomeBLA HBCP .68f 1.4 22 48.47 34.12 23 47.84 +10.7HomeBcs s HOMB .44 1.9 23 25.90 20.82 735 22.85 -1.7HmFdB LA HFBL .48 1.5 19 32.90 24.83 31.05 +10.4HomeStreet HMST ... ... 23 32.60 24.00 137 27.75 -4.1HometBk n HMTA .04p ... ... 15.79 10.60 0 14.05 +25.7HomeTrBc HTBI ... ... 27 29.60 21.40 20 28.50 +10.7HomolMd n FIXX ... ... ...dd 24.40 16.12 83 20.60 +10.4HookerFu HOFT .56 1.2 18 52.75 35.90 35 48.25 +13.7HopeBcp HOPE .52 2.9 16 19.86 15.10 377 18.18 -.4HopFedBc HFBC .28f 1.7 22 16.69 13.51 3 16.51 +17.1HorizBcp s HBNC .40 1.9 19 22.13 16.67 72 20.86 +12.6HorizPhm HZNP ... ... ...dd 18.23 11.17 1975 16.70 +14.4HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 90 10.52 -6.2Hor OEXcc QYLD 2.26e 9.3 ...q 25.50 22.67 115 24.20 -1.3HorzDAX DAX .60m 2.1 ... 34.00 28.07 7 29.14 -7.8Hortonwks HDP ... ... ...dd 22.00 12.09 681 18.96 -5.7HospPT HPT 2.12f 7.4 11 31.27 23.83 1668 28.61 -4.2HostessBr n TWNK ... ... 26 16.55 11.00 970 14.07 -5.0Hostess wt TWNKW ... ... ... 3.04 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.55 6.20 264 7.80 -16.1HoustWC HWCC .12m 1.4 ... 9.32 4.70 8 8.40 +16.7HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 6.10 -18.7HowardBcp HBMD ... ... 29 24.20 16.70 39 18.15 -17.5HuazhuGr HTHT ... ... 33 49.60 19.13 1313 40.23 +11.4HubGroup HUBG ... ... 28 54.46 33.18 233 50.55 +5.5HudsonGbl HSON .20 11.8 ...dd 2.44 1.26 2 1.69 -24.9HudsonTc HDSN ... ... 35 10.40 1.93 287 2.07 -65.9HuntJB JBHT .96 .8 19 131.74 88.83 866 121.47 +5.6HuntMar 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 6478 14.75 +1.3HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 26 26.84 -4.6HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.85 -.7Str 7handl n HNDL ... ... ... 25.98 23.65 7 24.09 -3.9Hurco HURC .44 1.0 18 50.50 32.75 32 45.40 +7.8HuronCon HURN ... ... ...dd 43.70 29.53 117 42.65 +5.4HutChMd n HCM ... ... ... 42.25 21.44 33 30.40 -22.9HuttigBld HBP ... ... ...dd 7.75 4.43 91 4.62 -30.5Hydrognc HYGS ... ... ...dd 12.00 6.75 23 7.30 -34.2HyreCar n HYRE ... ... ... 6.50 4.65 145 5.00 -2.0I -: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 2 .35 +16.0i3 Vert n IIIV ... ... ... 19.50 13.79 56 15.39 -16.1IAC Inter IAC 1.36 .9 58 166.64 98.91 492 153.81 +25.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.91 79 3.05 -11.3ICC Hld n ICCH ... ... 76 18.00 14.54 15.99 -1.7ICF Intl ICFI .56 .8 22 76.13 41.10 55 73.05 +39.1ICU Med ICUI ... ... ...cc 313.20 164.00 273 289.20 +33.9IClickInt n ICLK ... ... ...dd 11.40 5.03 145 6.35 -29.8ID Syst IDSY ... ... ...dd 8.05 5.37 7 6.20 -10.7IdexxLab s IDXX ... ... 67 229.01 146.09 407 221.84 +41.9IES Hldgs IESC ... ... 24 19.35 14.05 30 17.05 -1.2IF Bancp IROQ .20f .8 28 24.65 19.10 24.50 +24.6IFresh n IFMK ... ... ...dd 18.00 4.56 10 5.06 -61.0IHS Mark INFO ... ... 30 53.05 42.40 2509 52.61 +16.5II-VI IIVI ... ... 27 53.08 34.00 549 42.10 -10.3ILG Inc ILG .70 2.1 39 35.00 24.38 1012 33.54 +17.8IMV Inc n IMV ... ... ... 7.21 4.80 6 5.15 -25.1INTLFCStn INTL ... ... 17 53.57 33.11 81 51.91 +22.1IPG Photon IPGP ... ... 35 264.11 144.71 675 222.79 +4.0iPass IPAS ... ... ...dd 1.36 .25 297 .34 -35.0iPicEnt n IPIC ... ... ... 17.00 6.75 8 7.92 -47.7IQ US Lg n CLRG .08e ... ... 27.80 24.16 17 24.78 -2.0IQIYI n IQ ... ... ... 46.23 15.30 29907 31.19 +100.6tIRSA Prop IRCP 1.86e 6.2 ... 64.68 27.55 4 30.19 -46.6sIRhythm n IRTC ... ... ...dd 86.39 40.12 345 87.10 +55.4iRobot IRBT ... ... 36 109.78 55.77 1747 81.33 +6.0iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.14 7 67.79 -8.1iShTurkey TUR 1.10e 3.6 ...q 47.13 28.61 370 30.73 -29.3iShIntTBd s IGOV ... ... ...q 201.98 48.33 91 49.38 -1.1iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 59 49.21 +3.7iSh1-3yITB ISHG .20e .2 ...q 87.67 81.21 5 82.49 -2.0iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 234 98.64 +.1iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 24 78.00 +9.7iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 2592 20.52 -12.0iShAsiaexJ AAXJ 1.30e 1.9 ...q 83.52 66.73 3045 70.25 -7.9iShEMInfr EMIF .93e 3.3 ...q 35.28 27.44 2 28.01 -14.9iShGClnEn ICLN .33e 3.8 ...q 10.08 8.49 40 8.79 -5.7iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 369 47.22 -5.5iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.02 2238 71.36 -1.0iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 1152 62.14 -3.7iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 3750 107.34 -7.5iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 19 48.31 -2.4iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1683 102.52 -2.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1893 83.25 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 3 39.93 -3.0iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 60 29.25 -2.5iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.49 17 56.10 -3.0iShs SOX SOXX 1.55e .9 ...q 198.84 138.23 446 180.80 +6.5iShIndia50 INDY .15e .4 ...q 39.29 33.37 266 34.88 -6.0iShNsdBio s IBB ... ... ...q 119.30 100.22 2403 111.98 +4.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 501 103.99 -2.4iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 68 107.37 -4.2iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 274 106.25 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 1582 103.61 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 229 119.84 -1.9iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 50.22 277 53.95 -2.6iSCorUSGr s IUSG .72e 1.2 ...q 59.23 47.78 426 57.65 +7.2iShShtTrB SHV .03e ... ...q 110.44 110.18 1854 110.32 +.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/Friday, July 6, 2018

PAGE 54

iShUSPfd PFF 2.13a 5.6 ...q 39.28 36.52 4663 37.92 -.4iShCrShUS s ISTB ... ... ... 50.47 48.89 105 48.99 -1.7iShSCGrth IJT 1.54e .8 ...q 196.42 149.00 266 193.72 +13.9Itus Cp hrs ITUS ... ... ...dd 6.43 .60 79 3.27 +38.6Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 229 77.35 -.2Iberia pfB IBKCP 1.66 6.0 ... 30.16 25.82 2 27.45 -3.3Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 4 27.25 -3.0Icahn Ent IEP 7.00f 9.6 30 73.23 49.13 95 73.00 +37.7IchorHld n ICHR ... ... 10 35.51 17.76 1062 21.39 -13.0Icon PLC ICLR ... ... 34 138.17 96.03 142 132.24 +17.9IconixBrnd ICON ... ... 1 7.06 .55 869 .66 -48.8IdealPower IPWR ... ... ...dd 3.29 1.00 5 1.08 -23.9Identive lf INVE ... ... ...dd 5.91 2.55 12 3.97 +18.9IderaPhm IDRA ... ... ...dd 2.87 1.12 1257 1.42 -32.7iKangHlth KANG ... ... 18 20.62 11.70 237 20.49 +29.7Ikonics IKNX ... ... ... 13.03 7.25 10.80 +43.6Illumina ILMN ... ... 73 293.15 167.98 503 280.49 +28.4ImageSens ISNS ... ... ...dd 5.20 2.50 8 4.15 +40.7Immersn h IMMR ... ... 9 17.71 5.76 391 15.78 +123.5ImmuCell ICCC ... ... 76 9.25 5.26 2 6.86 -22.0ImmuneDs IMDZ ... ... ...dd 13.05 2.80 159 4.85 +24.4ImmuneP rs IMNP ... ... ... 3.28 .17 286 .18 -67.7ImunoGn IMGN ... ... ...dd 13.41 4.80 3157 11.04 +72.2Imunmd IMMU ... ... ...dd 26.48 7.17 1585 24.30 +50.4Immuron n IMRN ... ... ... 16.70 4.47 1 10.84 +104.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 170 2.61 +66.2ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 171 48.55 +22.3Impinj n PI ... ... ... 55.90 9.95 425 23.34 +3.6ImprimisP IMMY ... ... ...dd 3.30 1.35 23 2.26 +32.9Incyte INCY ... ... ...dd 140.11 60.23 714 69.29 -26.8IndBkMA INDB 1.52 1.9 23 84.83 65.25 56 79.35 +13.6IndBkMI IBCP .60 2.3 20 27.10 18.50 94 26.05 +16.6IndepBkTX IBTX .56f .8 20 79.00 51.71 141 67.55 -.1IndusAcq n INDU ... ... ... 11.74 9.65 9.90 +1.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 150 10.54 +4.9IndSvAm lf IDSA ... ... ... 2.70 1.30 8 1.91 +16.5IndLogis n ILPT .27p ... 73 24.00 17.21 73 22.52 -3.6Innera INFN ... ... ...dd 12.39 6.10 1040 9.95 +57.2InnityPh INFI ... ... ...dd 3.75 .93 259 1.95 -3.9InaRx n IFRX ... ... 68 42.83 14.47 13 31.20 +48.9InfoSvcs III .20f 4.8 5 4.63 3.52 146 4.17 InfrEnAlt IEA ... ... ... 10.42 8.25 63 9.60 -3.2InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.0 14 36.95 20.75 107 33.05 -4.5InnerWkgs INWK ... ... 26 12.03 8.19 112 9.00 -10.3Innodata INOD ... ... ...dd 1.85 .88 37 1.06 -22.1Innophos IPHS 1.92 4.0 43 51.34 38.66 35 48.55 +3.9Innospec IOSP .88f 1.1 29 81.05 54.10 89 78.00 +10.5InnovBio rs INNT ... ... ... 50.50 3.43 373 22.71 +272.3MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.52 2.60 0 3.02 +2.7Innoviva INVA 1.00 7.0 14 17.99 11.47 988 14.34 +1.1Inogen INGN ... ... ...cc 194.23 89.01 136 193.65 +62.6Inovalon n INOV .12p ... ... 17.80 8.90 408 10.55 -29.7InovioPhm INO ... ... ...dd 8.21 3.64 534 4.14 +.2Inpixon rs INPX ... ... ... 29.28 .12 3894 .16 -97.5InseegoCp INSG ... ... ...dd 2.33 1.01 84 1.98 +23.0InsightEnt NSIT ... ... 17 51.28 32.11 162 49.73 +29.9Insignia s ISIG .70e ... ...dd 2.40 .97 5 1.68 +41.2Insmed INSM ... ... ...dd 33.94 11.49 545 24.72 -20.7InspEnt INSE ... ... ... 14.00 4.40 14 6.60 -32.7Insteel IIIN .12a .3 26 35.60 23.20 50 34.62 +22.2Insulet PODD ... ... ...dd 102.89 48.82 859 87.40 +26.7InsysTher s INSY ... ... ...dd 14.00 4.10 486 7.04 -26.8IntecPhm n NTEC ... ... ...dd 9.80 4.00 44 4.50 -12.6IntegLfSc s IART ... ... 72 67.50 41.51 1163 63.17 +32.0IntgDv IDTI ... ... 34 35.40 23.07 1320 33.23 +11.8IntegMed n IMTE ... ... ... 44.00 1.85 9 15.60 +177.1Intel INTC 1.20 2.4 19 57.60 33.23 26107 50.75 +9.9Intellia n NTLA ... ... ...dd 35.99 14.45 586 29.66 +54.3Intelliph IPCI ... ... 3 2.92 .32 67 .45 -44.1IntParfum IPAR .84 1.5 38 55.45 35.55 42 54.65 +25.8InteractB IBKR .40 .7 34 80.32 36.23 2394 60.79 +2.7InterceptP ICPT ... ... ...dd 135.59 51.05 579 89.88 +53.9InterDig IDCC 1.40 1.7 12 85.50 67.55 297 83.35 +9.5Interface TILE .26 1.1 25 26.25 18.30 372 23.95 -4.8Intergroup INTG ... ... ...dd 28.35 21.30 1 28.00 +17.5IntlnkEl n LINK ... ... ...cc 9.50 2.50 105 3.29 -36.9sIntermolec IMI ... ... ...dd 1.75 .86 51 1.78 +29.9Internap rs INAP ... ... ... 22.36 8.88 187 12.13 -22.8IntlBcsh IBOC .66 1.5 18 45.00 33.85 83 43.60 +9.8sIntlSpdw ISCA .47f 1.0 9 47.45 32.25 591 45.60 +14.4IntrntGold IGLD ... ... ... 10.91 2.40 17 2.82 -66.6IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 7 9.44 +3.6IntrpDia rs IDXG ... ... 1 1.80 .72 285 .90 -11.8IntersENT XENT ... ... ...dd 42.95 26.90 153 36.35 +12.2Intersectns INTX ... ... ...dd 4.78 1.46 105 1.80 -20.4Intevac IVAC ... ... 97 12.20 4.51 115 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 10.25 485 18.92 +30.7IntriCon IIN ... ... ...cc 46.20 6.90 133 41.85 +111.4Intuit INTU 1.56 .8 45 216.63 130.26 1153 205.06 +30.0IntSurg s ISRG ... ... 74 496.92 306.86 698 487.39 +33.6InBLDR As ADRA .72e 2.2 ...q 37.70 30.77 0 32.77 -5.2InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 17 22.54 -4.2InBLDR Em ADRE .60e 1.5 ...q 48.92 38.20 6 40.74 -5.5InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.40 0 22.10 -3.5In SCMatII PSCM .41e .8 ...q 55.75 43.76 1 53.14 +1.5InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 33 56.04 +6.1InOpYCmd PDBC ... ... ...q 19.43 15.47 543 18.16 +4.1InvMltStr LALT ... ... ...q 23.50 19.26 21.82 +2.7InvGDrChi PGJ .20e .4 ...q 50.87 37.28 117 45.22 +.9InvDivAch PFM .50e 1.9 ...q 27.77 23.91 16 25.82 -2.4InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 105 17.82 +.1InvIntlDiv PID .65e 4.1 ...q 17.38 15.13 142 15.75 -4.8InvNsdMo DWAQ .06e .1 ...q 117.50 89.13 0 111.61 +8.8InvUtils PUI .63e 2.2 ...q 29.97 23.64 10 28.18 +1.3InvWtrRs PHO .18e .6 ...q 31.82 26.47 25 30.50 +.8InvBuybk PKW .52e .9 ...q 63.49 52.75 126 57.20 -3.1InvNasIntn PNQI ... ... ...q 147.75 101.71 46 140.97 +21.8InvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 40 141.81 +9.2InvBasMat PYZ .61e .9 ...q 75.26 60.34 5 68.12 -3.6Inv CnsCyc PEZ .30e .5 ...q 57.39 43.86 375 54.89 +9.2InvTechM PTF .26e .4 ...q 64.75 45.17 72 61.24 +16.2InvDWA M PDP .11e .2 ...q 57.68 46.49 65 55.66 +7.8InvInds PRN .19e .3 ...q 64.86 53.31 78 59.89 -1.7InvHlthcr PTH ... ... ...q 94.93 59.64 15 90.02 +24.9Inv Fincl PFI .14e .4 ...q 37.29 30.63 331 34.67 -1.3InvEngy PXI .69e 1.6 ...q 46.64 30.10 89 42.62 +8.0InvCnsStp PSL .67e .9 ...q 72.79 58.73 13 71.64 +10.1In1-30TrII PLW .66 2.1 ... 33.52 30.78 32 31.82 -3.0sInSC InfoII PSCT .08e .1 ...q 83.61 71.36 18 84.87 +11.0sInSC Ind II PSCI .40e .6 ...q 68.67 52.88 12 69.17 +7.2sInSC HCrII PSCH ... ... ...q 127.23 83.33 88 131.81 +33.8sInSC FinII PSCF .97e 1.5 ...q 57.77 48.65 6 58.22 +6.8InSC EgyII PSCE .14e .8 ...q 18.77 11.37 29 17.01 +10.5sInSC CnS II PSCC 1.34e 1.6 ...q 82.04 64.11 32 82.46 +10.2sInSC CnDsII PSCD .35e .5 ...q 64.56 50.36 7 67.08 +9.7PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 74 24.44 -1.8InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 6 57.90 +3.4InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 4 59.46 +.1InKbwReit KBWY 2.58 7.1 ...q 38.43 29.75 102 36.51 +3.1InKbwHiD II KBWD 2.10 9.0 ...q 24.69 21.09 43 23.39 -1.0In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 1857 53.54 -2.7InIntByb II IPKW .29e .8 ...q 40.14 31.77 194 35.70 -5.0InGlbWtII PIO .34e 1.4 ...q 27.16 23.34 3 25.04 -3.8InGlGoldII PSAU .10e .5 ...q 21.85 17.58 5 18.85 -4.1InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.79 1 26.51 -3.2In IntlLB II IDLB ... ... ...q 32.01 27.59 4 29.09 -3.5InDWATcR II DWTR ... ... ...q 30.81 24.35 7 29.65 +5.0InTactII DWIN 1.18 4.6 ... 28.03 24.71 4 25.72 -4.3In SmCMoII DWAS .07e .1 ...q 57.35 41.94 100 55.68 +14.3InDWA MoII DWLV ... ... ... 33.50 32.05 4 32.67 -2.4InEmMomII PIE .12e .6 ...q 22.22 16.99 193 19.27 -6.2InDevMoII PIZ .26e .9 ...q 29.70 25.29 19 27.43 -.7Investar ISTR .16f .6 27 28.95 20.25 18 28.15 +17.0InvestBncp ISBC .36 2.8 19 14.69 12.48 1716 12.91 -7.0InvTitl ITIC 1.60a .9 15 221.88 162.67 2 184.01 -7.2Invuity n IVTY ... ... ...dd 9.55 2.35 106 3.85 -37.9IonisPhm IONS ... ... ...cc 65.51 39.07 438 43.44 -13.6IovanceTh IOVA ... ... ...dd 19.90 4.45 348 13.00 +62.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 0 35.70 +12.6iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 21.43 8.25 20 21.10 +39.3Iridex IRIX ... ... ...dd 10.98 4.28 7 6.18 -18.9IridiumCm IRDM ... ... 21 17.95 9.68 806 17.45 +47.9Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 543.27 +35.1sIronwdPh IRWD ... ... ...dd 19.84 12.89 879 19.83 +32.3iShRUT P n AMCA .26e ... ... 28.53 24.40 1 27.04 -1.2iSh USD n SUSC ... ... ... 25.90 24.01 0 24.23 -4.8iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 35 24.49 -1.9iShExpoTc XT .14p ... ...q 38.52 31.51 214 36.57 +3.2iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 25 59.98 +2.8tiShHYlexOG HYXE ... ... ... 52.50 49.80 1 49.69 -2.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 13 26.26 -3.3iSh ESG Opt ESGD ... ... ... 72.49 62.02 42 65.40 -3.6iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 1 56.43 -4.6iShCTotBd s IUSB ... ... ...q 51.49 48.94 117 49.33 -3.0iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 712 27.54 -4.0iSh UAE UAE .63e 4.1 ...q 18.08 14.87 1 15.24 -9.3iSh Qatar QAT .66e 4.0 ...q 18.00 13.01 96 16.54 +2.1iShCmdSel COMT 1.89e 4.9 ...q 40.62 32.12 78 38.59 +6.2iShGblGld rs RING ... ... ...q 20.84 16.88 110 17.87 -4.9Isramco ISRL ... ... ...dd 135.05 92.00 0 122.90 +17.4Iteris ITI ... ... ...dd 8.17 4.09 155 5.37 -23.0tIterumTh n ITRM ... ... ... 13.00 9.50 79 9.34 -27.3Itron ITRI ... ... ...dd 79.95 56.70 204 61.90 -9.2IturanLoc ITRN .96 3.1 17 38.00 28.50 46 30.90 -9.6IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 tIzea n IZEA ... ... ... 7.85 .85 256 .83 -81.6J -:J&J Snack JJSF 1.80 1.2 24 158.41 124.10 199 155.81 +2.6j2Global JCOM 1.66f 1.9 31 91.58 70.27 242 87.80 +17.0JA Solar JASO ... ... 10 8.48 6.01 222 6.76 -9.4JD.com JD ... ... 20 50.68 34.76 9371 38.54 -7.0JMU Ltd JMU ... ... ... 2.55 .34 127 .35 -65.7JackHenry JKHY 1.48 1.1 30 133.47 98.16 305 132.61 +13.4JackInBox JACK 1.60 1.9 25 108.55 79.23 290 86.38 -12.0JkksPac JAKK ... ... ...dd 4.20 1.95 20 3.18 +35.1Jamba JMBA ... ... ... 11.25 7.01 15 11.06 +37.2JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 83 39.88 -.3JanusSmC JSML ... ... ... 43.05 32.73 3 41.45 +12.8JanSmMid JSMD ... ... ... 44.70 33.36 3 42.95 +10.6JanLTCar n OLD ... ... ... 27.50 21.60 1 25.83 +7.9JanObes n SLIM ... ... ... 39.15 26.17 5 36.57 +18.0JanOrgan n ORG ... ... ... 36.00 29.13 1 32.94 -4.6Jason Inds JASN ... ... ...dd 3.88 .77 15 2.43 +2.5Jason wt JASNW ... ... ... .10 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 493 176.49 +31.1JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9tJerashHl n JRSH ... ... ... 11.00 6.70 18 6.74 -21.5JetBlue JBLU ... ... 11 24.13 18.05 2650 19.28 -13.7JetPay h JTPY ... ... ...dd 4.90 1.45 24 1.85 -27.2JewettCm s JCTCF ... ... 22 8.96 5.83 0 7.76 +3.4JohnsnOut JOUT .48 .6 22 90.16 44.48 20 86.96 +40.1JointCorp JYNT ... ... ...dd 8.88 3.46 134 8.30 +67.3JounceTh n JNCE ... ... ... 29.25 6.84 302 7.79 -38.9JunprPhm JNP ... ... 19 13.25 4.30 598 11.45 +136.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 206 21.96 +22.0KBL Merg n KBLM ... ... ... 10.00 9.65 9.92 +2.2KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 9 .50 +72.4KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 64 4.97 +20.0KCAP Fin KCAP .40 12.3 ... 4.00 2.91 236 3.24 -5.0KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 1 25.17 +.3 KEYW Hld KEYW ... ... ...dd 9.84 4.94 385 9.59 +63.4KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1024 103.43 -1.6KLX KLXI ... ... 26 82.50 45.73 156 72.00 +5.5KVHInd KVHI ... ... ...dd 14.15 9.05 19 13.80 +33.3KaiserAlu KALU 2.20 2.1 34 116.86 88.60 107 104.83 -1.9Kala Ph n KALA ... ... ... 26.75 11.81 201 13.14 -28.9Kalvista rs KALV ... ... ...dd 15.80 5.48 20 8.59 -11.9Kamada KMDA ... ... ... 6.05 3.75 10 5.30 +11.6KandiTech KNDI ... ... ... 9.90 3.50 81 4.30 -36.8Karyophm KPTI ... ... ...dd 20.39 8.00 331 18.57 +93.4KayAnAc n KAAC ... ... ... 10.08 9.64 25 9.93 +2.3KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.40 +4.4KaziaTh rs KZIA ... ... ... 6.68 1.63 34 3.16 -.6KearnyF s KRNY .16f 1.2 53 15.60 12.75 392 13.80 -4.5KellySA KELYA .30 1.3 12 32.31 21.01 109 22.92 -16.0KellySB KELYB .30 1.4 11 34.30 20.95 0 21.60 -24.2KemPhm n KMPH ... ... ...dd 8.40 2.45 89 6.45 +59.3KY FstFd KFFB .40 4.9 34 10.00 7.90 1 8.10 -9.5KeryxBio KERX ... ... ...dd 8.38 3.30 1984 3.97 -14.6KewnSc KEQU .68 2.0 19 38.80 24.00 3 34.15 +17.9KeyTrn KTCC ... ... 15 8.60 6.69 5 7.58 +11.1Kforce KFRC .48 1.4 27 36.75 16.75 99 35.25 +39.6KimballEl KE ... ... 20 22.45 15.75 52 20.05 +9.9KimballInt KBAL .28 1.7 17 20.97 15.40 58 16.59 -11.1KindredBio KIN ... ... ...dd 12.00 6.55 70 11.10 +17.5KingldJw KGJI ... ... 2 2.50 1.20 13 1.25 -38.1Kingstone KINS .40 2.4 26 21.70 13.21 13 16.85 -10.4KingtoneW KONE ... ... ... 9.90 2.63 9 6.91 +61.4KiniksaPh n KNSA ... ... ... 24.64 16.54 33 16.77 -13.9KinsaleCp n KNSL .28 .5 ... 56.69 34.70 127 56.26 +25.0Kirklands KIRK ... ... 35 13.48 8.17 56 11.83 -1.1KitovPh n KTOV ... ... ... 3.81 1.27 177 2.43 +6.6KitovPh wt KTOVW ... ... ... 1.10 .42 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 9 2.52 +44.2KopinCp KOPN ... ... ...dd 4.60 2.80 267 3.02 -5.6KornitDig n KRNT ... ... ... 21.80 11.70 66 17.60 +9.0Koss h KOSS ... ... ...dd 3.58 1.40 12 2.38 -22.9KraftHnz n KHC 2.50 3.9 18 90.38 54.11 2834 63.95 -17.8KratosDef KTOS ... ... ...dd 13.93 8.90 1086 11.62 +9.7KrystlBio n KRYS ... ... ... 16.00 8.03 6 14.69 +39.6Kulicke KLIC .12p ... 52 28.71 18.22 502 24.21 -.5KuraOnc n KURA ... ... ...dd 24.03 5.90 315 19.45 +27.1L -:LCNB Corp LCNB .64 3.2 16 22.84 18.05 7 20.30 -.7sLF CapA n LFAC ... ... ... 9.65 9.59 70 9.61 -.2sLF CapA un LFACU ... ... ... 10.10 9.98 22 10.14 +1.4LGI Homes LGIH ... ... 11 81.88 39.32 298 59.87 -20.2sLHC Grp LHCG ... ... 43 87.91 56.76 383 88.01 +43.7LKQ Corp LKQ ... ... 18 43.86 29.60 1877 32.13 -21.0tLM FdgA n LMFA ... ... ... 6.65 .36 239 .40 -74.7LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 41.92 779 64.84 +13.5LRAD h LRAD .04 1.5 ...dd 2.67 1.46 52 2.63 +5.6LSI Ind lf LYTS .20 3.6 25 9.27 4.91 102 5.54 -19.5LaJollaPh LJPC ... ... ...dd 41.36 22.68 169 29.38 -8.7LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.15 LakeldB LBAI .46f 2.3 19 21.90 15.06 64 20.30 +5.5Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 196 49.01 +1.1LakeInd LAKE ... ... 10 17.18 12.20 19 13.90 -4.5LamResrch LRCX 4.40f 2.6 17 234.88 139.24 2377 171.82 -6.7LamarAdv LAMR 3.64 5.3 23 79.17 61.36 588 68.98 -7.1sLancastrC LANC 2.40 1.7 34 141.58 113.34 81 143.26 +10.9Landcad n LCA ... ... ... 11.00 9.89 31 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 11.50 +9.3Landec LNDC ... ... 20 15.60 11.42 231 15.15 +20.2LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.25 -2.5LandmInfr LMRK 1.47 10.5 22 18.75 12.95 53 14.00 -22.7LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 4 24.22 -4.1LndInf un B LMRKO 1.98 8.0 ... 25.76 22.15 2 24.69 -3.2LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 2 23.50 -3.1LandsEnd LE ... ... 27 31.15 10.55 116 28.00 +43.2Landstar LSTR .60 .5 25 118.60 80.00 300 111.75 +7.3Lantheus n LNTH ... ... 5 24.45 13.55 214 15.05 -26.4Lantronix LTRX ... ... ... 3.56 1.78 6 2.78 +37.6Lattice LSCC ... ... ...dd 7.03 5.05 390 6.40 +10.7LaureatE n LAUR ... ... ... 18.24 10.46 484 14.61 +7.7Lawsn LAWS ... ... 8 28.00 19.30 9 24.60 -.6Lazydays n LAZY ... ... 29 11.10 7.25 13 8.65 -22.1LeMaitreV LMAT .28 .8 42 41.28 26.37 148 36.60 +14.9LeadgBr g LBIX ... ... ...dd 3.75 .74 614 1.61 -1.2LeapTh n LPTX ... ... ... 10.25 4.90 18 9.06 +45.2LegacyRes LGCY ... ... ...dd 10.54 1.07 546 6.13 +280.7LegcyR pf LGCYP 2.00 11.9 ... 19.25 3.69 11 16.75 +256.4LegcyR pfB LGCYO 2.00 12.0 ... 19.24 3.69 62 16.70 +256.1LegacyTxF LTXB .64 1.6 17 46.45 34.58 234 39.49 -6.4LM DevDvr DDBI ... ... ...q 31.49 27.60 0 29.29 -1.3LM EMDvr EDBI ... ... ...q 35.60 28.90 0 29.05 -12.1LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 19 30.17 -4.3LM Gl Inf n INFR ... ... ... 30.39 27.00 2 28.41 -3.6LM SC Qu n SQLV ... ... ... 30.38 23.33 29.54 +8.4sLeisAcq n LACQ ... ... ... 9.67 9.55 0 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.08 9.30 10.08 +1.7LendgTree TREE ... ... ...dd 404.40 166.85 204 219.60 -35.5LevOneBc n LEVL .03p ... 58 30.79 25.51 6 27.47 -6.1LexiPhm rs LXRX ... ... ...dd 17.29 7.67 408 12.85 +30.1LexnFint n LX ... ... ...cc 20.00 10.15 246 12.49 -10.1LianlouSm LLIT ... ... ... 3.69 1.05 12 1.90 +8.3LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 154 76.77 -9.7LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 868 76.94 -9.7LibExpA n LEXEA ... ... ... 58.20 35.89 485 45.67 +3.0LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 1195 28.53 -20.4LibtyGlobB LBTYB ... ... ... 39.00 28.00 0 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 26.08 2821 27.40 -19.0LibLA A n LILA ... ... ...dd 24.00 18.26 347 19.58 -9.3LibLA C n LILAK ... ... ... 23.92 17.90 870 19.65 -8.1LibMSirA n LSXMA ... ... ... 48.18 38.61 488 46.32 +16.8LibMSirB n LSXMB ... ... ... 47.80 38.62 47.28 +6.2LibMSirC n LSXMK ... ... ... 48.33 38.52 686 46.70 +17.8sLibMBrA n BATRA ... ... ... 26.52 21.35 29 26.46 +20.0LibMCFor FWONK ... ... ... 41.14 28.37 759 37.61 +10.1LibMAFor FWONA ... ... ... 39.37 27.22 316 35.60 +8.8sLibMBrC n BATRK ... ... ... 26.32 21.53 146 26.57 +19.6LibertyTax TAX .64 7.5 9 14.70 7.75 39 8.55 -22.3LibTripA A LTRPA ... ... ...cc 17.45 7.90 860 16.95 +79.8LibTripA B LTRPB ... ... 64 17.05 9.00 0 16.70 +77.7LifePtHlth LPNT ... ... 46 67.65 41.45 1304 48.55 -2.5LifetimeBr LCUT .17 1.3 22 20.20 10.00 12 12.90 -21.8sLifevant rs LFVN ... ... ... 6.88 2.86 285 7.22 +51.7LifewayFds LWAY ... ... 15 10.75 4.26 16 4.63 -42.1LigandPh LGND ... ... 68 216.22 115.40 216 211.83 +54.7LightPath LPTH ... ... ... 4.10 1.97 80 2.32 +4.5Lightbrdg rs LTBR ... ... ... 4.80 .91 209 .98 -20.1Limbach n LMB ... ... ...dd 15.22 10.59 10 11.83 -14.5LimelghtN LLNW ... ... ... 6.05 2.85 669 4.74 +7.5LimestBcp LMST ... ... ...dd 17.40 9.98 1 16.73 +16.8Limoneira LMNR .25 1.0 19 26.80 19.62 107 25.98 +16.0LincEdSv LINC .08 4.7 ...dd 3.55 1.49 5 1.69 -16.3LincElec LECO 1.56 1.8 25 101.34 81.48 346 87.45 -4.5LindbladEx LIND ... ... 71 13.67 8.66 58 13.42 +37.1Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 67 1.35 -60.8Liquidity LQDT ... ... ...dd 7.65 4.34 42 6.95 +43.3Littelfuse LFUS 1.48 .7 46 238.11 161.66 345 227.26 +14.9LivaNova n LIVN ... ... 35 105.90 59.12 217 103.13 +29.0sLiveOakB n LOB .12 .4 13 31.65 20.75 98 31.90 +33.8LiveVent rs LIVE ... ... ...cc 26.50 9.54 7 12.50 -21.8LiveXLve n LIVX ... ... ... 11.11 3.43 109 5.88 +47.0LivePrsn LPSN ... ... ...dd 24.08 10.70 336 21.95 +90.9Logitech LOGI .63e 1.4 33 46.12 32.66 140 44.25 +31.5LogMeIn LOGM 1.20 1.1 96 134.80 99.45 478 105.40 -7.9LoneRs n LONE ... ... ... 8.96 2.43 173 8.24 +107.6LoopInd n LOOP ... ... ... 19.00 9.21 16 11.23 -22.4LoralSpac LORL ... ... 58 51.75 36.85 76 38.40 -12.8Lovesac n LOVE ... ... ... 25.01 19.33 55 21.94 -8.5LoxoOncol LOXO ... ... ...dd 208.95 69.00 506 188.20 +123.6lululemn gs LULU ... ... 56 129.79 56.56 1323 124.52 +58.4Lumentm n LITE ... ... 15 74.40 41.95 1448 56.30 +15.1Luminex LMNX .24 .8 39 31.17 18.62 158 29.92 +51.9LunaInn h LUNA ... ... ...cc 4.00 1.16 80 3.35 +37.9LuthBur n LBC .07e ... ... 13.60 11.02 30 11.67 -3.1M -: MACOM MTSI ... ... ...dd 65.99 15.46 372 24.83 -23.7MAM Soft MAMS ... ... 20 9.42 6.11 5 8.52 +13.4MB Fncl MBFI .96 2.0 19 51.59 38.29 575 47.01 +5.6MB Fin pfC MBFIO .39p ... ... 26.48 24.20 11 25.54 -2.9MBT Fnl MBTF .28f 2.5 16 11.55 9.25 38 11.05 +4.2MCBC n MCFT ... ... 18 31.26 16.82 121 28.89 +30.0MDC Pr gs MDCA .84 15.8 2 12.26 3.80 637 5.30 -45.6MEI Phrm MEIP ... ... ...dd 5.14 1.79 528 4.42 +110.5MER Tel rs MTSL ... ... ...dd 4.49 .99 50 1.18 -44.1MGE Engy MGEE 1.29 2.0 31 68.70 51.05 127 66.00 +4.6MGP Ing MGPI .32a .3 59 99.73 49.58 106 94.85 +23.4MI Acq n MACQ ... ... ... 11.41 8.34 118 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 66.80 592 96.10 +1.7MMA Cap MMAC ... ... 3 30.58 18.00 2 26.25 +8.0MSB Fin MSBF .87a 4.0 ...cc 21.95 17.10 1 21.50 +20.8MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 172 19.85 +7.3MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 0 25.81 -1.1MTS MTSC 1.20 2.2 15 57.50 42.00 46 53.80 +.2MTchAcq n MTEC ... ... ... 11.80 9.17 1 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 5 17.94 -10.7MYOS MYOS ... ... ...dd 2.38 1.03 3 1.43 +5.5MYR Grp MYRG ... ... 24 40.81 23.00 131 37.32 +4.5Macatawa MCBC .24 1.9 22 12.82 9.05 31 12.76 +27.6sMackFn MFNC .48 2.8 15 17.44 13.51 23 17.44 +9.7MacroGen MGNX ... ... ...dd 32.74 14.36 152 22.04 +16.0MadrigP rs MDGL ... ... ...dd 325.98 15.15 121 299.01 +225.8Magal MAGS ... ... ...cc 6.48 4.13 11 5.18 +2.4MagellnHlt MGLN ... ... 23 112.25 71.50 119 98.05 +1.6Magenta n MGTA ... ... ... 16.33 11.45 63 13.01 -10.4MagicSft MGIC .26e 3.2 20 9.50 7.60 13 8.10 -3.3MagicJack CALL ... ... ... 8.65 5.55 167 8.53 +.9tMagneG rs MNGA ... ... ... 22.95 .34 4507 .35 -92.8MagyarBc MGYR ... ... 68 13.75 12.01 0 12.26 -4.2MaidenH MHLD .60 7.5 ...dd 11.65 5.55 215 7.95 +20.5MMyTrip MMYT ... ... ...dd 41.70 22.40 159 35.20 +17.9MalibuBoat MBUU ... ... 33 46.49 25.00 124 42.70 +43.6MalvernBc MLVF ... ... 14 28.20 21.00 3 25.05 -4.4MamEngy n TUSK ... ... ... 42.30 10.88 340 34.41 +75.3ManTech MANT 1.00f 1.8 18 62.24 37.02 180 55.14 +9.9ManhAssc MANH ... ... 30 54.21 39.10 353 48.94 -1.2ManhBrCa LOAN .48 6.1 18 8.00 5.25 44 7.85 +32.0sManitex MNTX ... ... ...dd 12.95 6.75 59 13.10 +36.5MannKd rs MNKD ... ... ...dd 6.96 1.09 788 1.89 -18.5Mannatech MTEX .50 2.6 9 22.40 13.50 7 19.55 +30.3MaraPat rs MARA ... ... ... 10.03 .88 267 .93 -77.3MarchxB MCHX .50e ... ...dd 3.20 2.34 20 3.08 +11.8MarinSft rs MRIN ... ... ... 15.45 5.40 6 5.60 -48.9MarPet MARPS .32e 7.2 9 4.85 2.83 4 4.45 +30.9MarinusPh MRNS ... ... ...dd 9.87 1.27 647 7.82 -4.2MktAxess MKTX 1.68 .8 52 229.84 171.45 178 199.79 -1.0MarlinBs MRLN .56 1.8 19 31.95 20.26 11 30.90 +37.9MarIntA MAR 1.32 1.0 32 149.21 96.90 1983 126.49 -6.8Marrone MBII ... ... ...dd 3.39 .85 473 1.99 +80.9MartenTr s MRTN .10 .4 36 29.60 15.60 106 23.80 +17.2MartinMid MMLP 2.00 14.5 22 19.85 12.70 117 13.80 -1.4MarvellTch MRVL .24 1.1 20 25.18 14.87 10280 21.34 -.6Masimo MASI ... ... 42 102.32 80.69 846 98.47 +16.1Match n MTCH ... ... 40 48.65 17.07 2404 39.14 +25.0Materialise MTLS ... ... ... 16.50 11.23 49 12.93 +1.7MatlinPr n MPAC ... ... ... 9.90 9.65 28 9.88 +1.2MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.50 +3.4MatrixSv MTRX ... ... ...dd 20.25 9.05 238 19.00 +6.7Mattel MAT .60 3.5 ...cc 21.67 12.21 3856 16.97 +10.3Mattersight MATR ... ... ...dd 3.05 1.93 11 2.70 +5.9MatthInt MATW .76 1.3 21 66.65 47.70 115 60.30 +14.2MaximIntg MXIM 1.68 2.8 25 74.94 43.43 3315 60.13 +15.0 MaxwellT MXWL ... ... ...dd 6.61 4.29 104 5.24 -9.0MaysJ MAYS ... ... 22 47.00 35.25 0 40.20 +3.1MazorRbt MZOR ... ... ...dd 76.56 33.76 206 58.79 +13.9McGrathR MGRC 1.36 2.1 10 68.79 33.24 77 65.04 +38.4MedalFin MFIN .20 3.7 ...dd 5.86 2.08 27 5.37 +52.1MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 1 25.21 -6.0MedTrBill MTBC ... ... ...dd 5.44 1.08 90 3.72 +42.5MedTBill pf MTBCP 2.75 10.6 ... 27.30 22.21 13 25.90 +2.5MediCo MDCO ... ... ...dd 43.79 24.45 637 37.60 +37.5MediciNova MNOV ... ... ...dd 14.50 4.40 415 7.06 +9.1Medidata MDSO ... ... ...cc 85.92 59.60 425 82.93 +30.9Medigus rs MDGS ... ... ... 3.18 1.05 30 1.28 -3.0MediWound MDWD ... ... ...dd 7.50 3.56 24 6.85 +53.9Medpace n MEDP ... ... 37 45.94 26.56 118 43.89 +21.0MeetGrp MEET ... ... ...dd 5.45 1.84 1151 4.58 +62.4MeiraGTx n MGTX ... ... ... 15.49 10.62 45 12.17 -18.9MelcoResE MLCO .32e 1.3 81 32.95 19.56 3193 24.97 -14.0Melinta rs MLNT ... ... ... 24.25 5.20 516 6.55 -58.5Mellanox MLNX ... ... ...cc 90.45 42.05 290 85.90 +32.8MelroseBn MELR .34e ... 25 20.50 17.40 1 20.00 MenloTh n MNLO ... ... ...dd 39.86 6.99 55 8.50 -70.4sMenus n MRUS ... ... ... 24.55 13.30 49 25.26 +30.2MercadoL MELI .60 .2 ...cc 417.91 217.06 430 304.46 -3.2MercBank MBWM .88 2.3 18 38.08 28.92 31 37.52 +6.1MercerIntl MERC .50 2.9 15 17.75 10.45 372 17.50 +22.4MerchBcp n MBIN .24 .8 ... 29.15 16.27 68 28.46 +44.6MercSys MRCY ... ... 50 55.00 30.11 448 39.32 -23.4MeridBcp EBSB .20 1.0 26 21.85 16.35 114 19.40 -5.8MeridnBk n MRBK ... ... ... 21.37 16.56 1 18.16 -9.1MeridBio VIVO .50 3.1 27 17.10 13.35 132 16.35 +16.8MeritMed MMSI ... ... 52 55.50 36.21 391 53.10 +22.9MerrimP rs MACK ... ... 1 15.40 4.71 115 5.13 -50.0Mersana n MRSN ... ... ... 23.96 12.45 76 18.93 +15.2sMesaLabs MLAB .64 .3 ...dd 216.25 122.35 27 220.00 +77.0Mesoblast n MESO ... ... ... 8.55 4.74 70 5.75 -1.5MetaFincl CASH .52 .5 20 117.98 60.70 36 98.70 +6.5Methanx MEOH 1.32 1.9 20 72.30 42.15 400 70.95 +17.2Michaels MIK ... ... 11 27.87 17.25 2945 20.12 -16.8Microbot rs MBOT ... ... ... 1.55 .58 76 .72 -29.2Microchp MCHP 1.45f 1.6 94 104.20 75.80 1717 92.13 +4.8MicronT MU ... ... 5 64.66 26.85 50863 52.84 +28.5MicronetE MICT ... ... ...dd 1.94 .65 654 1.65 +47.3Microsoft MSFT 1.68 1.7 58 102.69 68.02 18583 99.76 +16.6MicroStr MSTR ... ... 24 196.35 122.16 66 134.05 +2.1Microvisn MVIS ... ... ...dd 3.25 1.00 364 1.07 -34.4MidPenn MPB .60 1.8 18 37.90 25.71 4 34.10 +3.0MidConEn MCEP ... ... ...dd 2.52 .92 42 1.68 +42.4Midatech n MTP ... ... ... 2.80 .66 8 .70 -16.5Middleby MIDD ... ... 20 138.89 98.06 814 104.36 -22.7MiddledB MBCN 1.12 2.2 16 54.90 42.10 2 50.85 +5.5MdsxWatr MSEX .90 2.1 30 46.74 33.96 38 43.31 +8.5MidlStBc n MSBI .88 2.5 24 36.50 28.70 195 34.83 +7.2MidWOne MOFG .78f 2.2 19 37.94 30.56 32 34.73 +3.6MillerHer MLHR .72 1.9 17 41.85 29.90 1027 38.75 -3.2Mimecast n MIME ... ... ...dd 46.87 25.12 124 41.96 +46.4MiMedx MDXG ... ... 16 18.25 3.52 6393 3.76 -70.2Mind CTI MNDO .30e 13.8 10 2.55 2.10 20 2.17 -12.0Mindbody n MB ... ... ...dd 45.50 21.57 339 40.60 +33.3MinervaN NERV ... ... ...dd 10.15 4.80 50 8.60 +42.1Miragen rs MGEN ... ... ... 15.91 5.01 125 7.30 -30.0sMiratiTher MRTX ... ... ...dd 53.50 3.10 491 51.30 +181.1Misonix MSON ... ... ...dd 13.51 7.05 9 13.25 +40.2Mitcham MIND ... ... ...dd 4.57 2.82 11 4.01 +26.5Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 7 24.00 +3.2MitekSys MITK ... ... 25 10.75 7.00 122 9.10 +1.7MitelNet g MITL ... ... ...dd 11.31 6.99 2294 10.94 +32.9sMobileMini MINI 1.00 2.0 41 48.65 28.10 226 49.00 +42.0MobileIron MOBL ... ... ...dd 6.55 3.20 108 4.65 +19.2ModMed n MMDM ... ... ... 10.24 9.65 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 .38 119 5.47 -45.4Moleculin n MBRX ... ... ... 3.40 1.30 159 1.73 -7.0Momenta MNTA ... ... ...dd 24.90 11.85 236 21.90 +57.0Momo MOMO ... ... ... 54.24 22.49 3492 44.20 +80.6MonakGp n MKGI ... ... ... 5.07 1.74 6 2.32 -53.3MonarCas h MCRI ... ... 30 47.92 29.37 21 44.81 Mondelez MDLZ .88 2.1 22 46.54 37.42 7419 41.86 -2.2MoneyGrm MGI ... ... ...dd 17.48 6.39 312 6.71 -49.1MngDB A n MDB ... ... ... 59.54 24.62 513 51.18 +72.4MonPwSys MPWR 1.20 .9 92 142.56 94.24 623 136.34 +21.3Monotype TYPE .46 2.2 50 26.75 15.75 159 20.90 -13.3Monro MNRO .80f 1.3 31 64.15 39.65 207 60.40 +6.1MonroeCap MRCC 1.40 10.2 9 15.30 12.18 90 13.77 +.1MonstrBv s MNST ... ... 40 70.21 47.61 2880 57.64 -8.9Mornstr MORN 1.00 .8 30 134.95 77.46 72 129.33 +33.4MoSys rs MOSY ... ... ...dd 2.23 .61 138 1.80 +62.2MotifBio n MTFB ... ... ... 13.75 6.84 1 8.93 -17.4MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 30.16 18.09 206 20.23 -19.0sMotusGI n MOTS ... ... ...dd 7.94 3.75 340 8.52 +94.5MtnPDia g MPVE ... ... ... 4.10 2.30 27 2.38 -13.6Moxian n MOXC ... ... ... 4.00 1.74 35 1.88 -51.2MudrickC n MUDS ... ... ... 9.94 9.55 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 50 10.28 +2.8MultiColor LABL .20 .3 18 89.70 61.45 61 67.45 -9.9MustBio n MBIO ... ... ...dd 13.35 6.17 50 7.21 -39.9MutualFst MFSF .72 1.9 19 40.50 31.05 5 38.35 -.5MySize n MYSZ ... ... ...dd 3.58 .57 338 .87 +34.3Mylan NV MYL ... ... 8 47.82 29.39 3737 36.28 -14.3MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 63 2.00 -41.2MyoKard n MYOK ... ... ...dd 62.83 12.85 380 53.40 +26.8MyriadG MYGN ... ... 18 41.57 23.28 324 37.59 +9.4N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 93 38.96 +5.9NCS Mltst n NCSM ... ... ... 25.96 12.57 74 14.27 -3.2NETgear NTGR ... ... ...cc 71.42 42.65 238 67.80 +15.4NF EngSv NFEC ... ... ... 5.29 .76 272 3.19 +228.9NI Hldg n NODK ... ... ... 18.62 15.72 9 16.97 -.1NIC Inc EGOV .32 1.9 21 19.73 12.65 350 16.53 -.5NICE Ltd NICE .64 .6 34 111.39 73.65 129 105.00 +14.2NII Hldg n NIHD ... ... ...dd 4.75 .22 1207 4.23 +897.6nLIGHT n LASR ... ... ... 42.79 22.14 121 32.50 +20.6NMI Hldg h NMIH ... ... 12 21.92 10.10 297 16.80 -1.2NN Inc NNBR .28 1.5 18 32.90 18.05 219 18.55 -32.8sNV5 Global NVEE ... ... 28 71.90 40.01 52 72.30 +33.5NVE Corp NVEC 4.00 3.1 48 135.00 68.50 22 127.50 +48.3NXP Semi NXPI ... ... 39 125.93 90.83 3709 106.68 -8.9Nabriva n NBRV ... ... ...dd 14.10 3.30 169 3.45 -42.3NanoDim n NNDM ... ... ... 6.36 1.21 181 1.92 -37.5NanoString NSTG ... ... ...dd 16.78 5.87 45 13.58 +81.8NanoVib n NAOV ... ... ... 5.00 3.68 11 4.64 -.9Nanomtr NANO ... ... 28 44.17 22.08 318 35.76 +43.5NantHlth n NH ... ... ... 5.26 2.60 99 3.60 +18.0NantKwst n NK ... ... ... 8.45 2.66 114 2.91 -35.2sNapco NSSC ... ... 45 17.01 7.40 204 16.80 +92.0Nasdaq NDAQ 1.76f 1.9 23 96.19 69.52 617 90.33 +17.6Natera n NTRA ... ... ...dd 20.00 7.78 536 19.84 +120.7Nathans s NATH 1.00a 1.0 62 100.90 52.90 11 98.70 +30.7NatAmUnv NAUH .18 18.9 ... 2.61 .76 5 .95 -33.1NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 8 47.45 +4.4NatlBevrg FIZZ 1.50e ... 34 129.82 83.78 474 109.20 +12.1sNatCineM NCMI .68 7.8 ...cc 8.61 5.09 500 8.68 +26.5NatlCmce n NCOM ... ... 25 48.60 38.03 44 47.60 +18.3NatEnrSv n NESR ... ... ... 11.33 9.51 7 10.59 +6.4NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 222 26.68 +35.8NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 4 25.18 -.3NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 14 25.60 +2.2NatGnH pfC NGHCN 1.88 7.4 ... 26.11 23.13 17 25.25 +.9NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 8 25.76 +1.4NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 24 3.37 +2.1NatInstrm NATI .92 2.1 53 53.57 38.70 1147 43.22 +3.8NatResrch NRC .68f 1.8 74 41.99 26.35 36 37.85 +1.5NSecGrp NSEC .20 1.2 11 18.17 11.53 16.30 -.3NatlVis n EYE ... ... ...cc 43.80 27.19 216 38.51 -5.2NatWstnLf NWLI .36 .1 11 368.00 276.00 6 311.20 -6.0NaturlAlt NAII ... ... 9 12.15 9.15 2 10.10 -1.9NatHlTr n NHTC .56f 2.3 6 29.28 14.15 43 24.61 +62.0NaturesSun NATR .40 4.3 ...dd 13.80 8.30 18 9.25 -19.9NatusMed BABY ... ... 52 43.60 28.00 188 35.55 -6.9Nav43 JSM 1.50 6.5 ... 25.00 20.21 17 23.08 -2.9Navient NAVI .64 4.9 7 16.93 11.48 1546 13.14 -1.4NavgGp s NAVG .28 .5 19 61.74 45.80 51 57.70 +18.5NebulaAc n NEBU ... ... ... 9.65 9.65 250 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.07 +.5NektarTh NKTR ... ... ...dd 111.36 17.51 1659 47.54 -20.4Nemaura n NMRD ... ... ... 6.80 2.51 10 2.65 -53.9Neogen s NEOG ... ... 73 84.46 47.67 194 82.22 +33.3NeoGenom NEO ... ... ...cc 14.18 7.08 311 13.85 +56.3NeonTh n NTGN ... ... ... 16.23 11.71 237 13.40 -10.7Neonode NEON ... ... ...dd 1.42 .30 65 .36 -52.2NeosTher n NEOS ... ... ...dd 13.15 5.80 339 6.20 -39.2Neovasc g NVCN ... ... ...dd 1.89 .03 14613 .04 -93.0NeptuneT g NEPT ... ... 7 4.46 .70 423 3.05 +29.2Net1UEPS UEPS ... ... 9 13.20 8.05 167 9.35 -21.4NetElem rs NETE ... ... ... 33.51 2.56 49 7.39 -33.6NetApp NTAP 1.60f 2.1 29 79.90 37.55 2929 77.78 +40.6NetEase NTES 2.16e .8 9 377.64 222.32 917 256.26 -25.7Netix s NFLX ... ... ...cc 423.21 144.25 8417 398.39 +107.5Netlist h NLST ... ... ...dd 1.35 .14 1697 .16 -48.4NtScout NTCT ... ... 27 36.80 23.15 820 30.15 -1.0NetSolTch NTWK ... ... 31 6.60 3.09 39 5.65 +20.0Neuralst rs CUR ... ... ... 6.20 .88 35 1.11 -35.5NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 710 1.33 -23.1Neurcrine NBIX ... ... ...dd 106.26 44.75 860 98.88 +27.4Neuronet n STIM ... ... ... 29.84 23.96 109 25.88 -6.8Neurotrpe h NTRP ... ... ... 11.19 3.40 13 9.60 +36.4NewAgeB n NBEV ... ... ... 5.48 1.56 557 2.06 -5.1NewLink NLNK ... ... ...dd 19.30 3.75 278 4.82 -40.6NYMtgTr NYMT .80 13.0 9 6.54 5.35 722 6.14 -.5NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 0 23.82 -5.9NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 0 24.03 -1.9NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 6 23.88 -3.3NewatrTc n NEWA ... ... ... 28.20 7.60 128 19.15 +103.9NewmrkGp NMRK ... ... ... 15.62 13.12 87 15.02 +4.5NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1171 15.28 -5.7NewsCpB NWS .20 1.3 ... 17.70 13.10 478 15.50 -6.6NewtekBsn NEWT 1.72e 8.4 ... 20.76 15.68 114 20.58 +11.3Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.79 -2.7Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 4 25.65 +2.2Nexeo Sol NXEO ... ... ... 11.14 6.74 164 9.19 +1.0Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 0 9.90 +2.9NexstarM NXST 1.50 2.0 7 82.95 56.65 615 74.50 -4.7NextDec n NEXT ... ... ... 20.00 3.95 20 6.44 -22.6NichFncl h NICK ... ... 22 9.75 7.59 16 9.42 +7.0NicoletBc n NCBS ... ... 16 61.98 51.21 8 56.11 +2.5NightstTh n NITE ... ... ... 24.94 10.01 89 20.79 +58.5Noodles NDLS ... ... ...dd 13.30 3.50 270 11.95 +127.6Nordson NDSN 1.20 .9 22 151.84 107.16 368 130.24 -11.0NorSys NSYS ... ... 87 6.24 2.77 2 3.47 -10.1NorestB NBN .04 .2 19 29.95 18.85 13 22.15 -4.3NthnTech NTIC .40 1.1 38 36.20 14.95 8 35.45 +43.2NorTrst NTRS 1.68 1.6 20 110.81 85.69 673 102.46 +2.6NthnTr pfC NTRSP 1.46 5.3 ... 27.93 25.00 14 27.52 +4.8NorthdBc NFBK .40 2.4 23 18.39 15.14 127 16.98 -.6Nthrim NRIM .96f 2.4 17 40.90 26.31 44 40.55 +19.8NwstBcsh NWBI .68 3.8 19 18.20 15.06 348 17.76 +6.2NwstPipe NWPX ... ... ...dd 22.00 14.50 21 20.33 +6.2NorwdFn s NWFL .88 2.4 28 38.55 26.05 5 36.38 +10.2NovaLfstyl NVFY ... ... ...dd 3.10 1.06 31 1.70 -29.2NovaMeas NVMI ... ... 16 32.00 20.55 65 27.30 +5.4Novan n NOVN ... ... ... 7.33 2.65 24 3.00 -28.9Novanta NOVT ... ... ... 68.00 35.95 133 64.30 +28.6Novavax NVAX ... ... ...dd 2.75 .91 3614 1.37 +10.5Novelion rs NVLN ... ... ...dd 9.80 3.08 489 3.73 +19.6NovoCure n NVCR ... ... ...dd 33.08 16.10 602 33.00 +63.4NovumeS n NVMM ... ... ... 4.75 1.52 7 1.60 -64.6NovusTher rs NVUS ... ... ...dd 8.61 3.12 57 7.17 +76.6NuCana n NCNA ... ... ...cc 32.00 9.32 38 23.80 +135.4NuVasive NUVA ... ... 34 81.68 44.62 298 52.46 -10.3 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 Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, July 6, 2018

PAGE 55

NuanceCm NUAN ... ... ...dd 18.75 12.18 1288 14.32 -12.4Nutanix n NTNX ... ... ... 64.87 18.62 2332 52.55 +49.0NutriSyst NTRI 1.00 2.5 23 67.95 26.06 913 39.60 -24.7Nuvectra NVTR ... ... ... 23.66 7.60 266 17.53 +125.9NvNq100Dy QQQX 1.48 5.7 ...q 28.19 19.58 125 26.02 +7.5Nvidia NVDA .60 .2 46 269.20 138.58 7560 242.73 +25.4NxStageMd NXTM ... ... ...dd 29.93 22.70 696 27.98 +15.5Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 132 1.68 -52.0NymoxPh NYMX ... ... ...dd 4.60 3.00 125 3.61 +9.4O -:O2Micro OIIM ... ... ... 2.05 1.30 25 1.72 +3.1OFS Cap OFS 1.36a 11.7 9 14.34 10.41 24 11.60 -2.5sOFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 4 24.86 -.2OHA Inv OHAI .08 5.1 39 1.68 .85 23 1.58 +37.0OP Bancp n OPBK ... ... ... 14.10 11.54 39 13.62 +9.4OReillyAu ORLY ... ... 19 290.35 169.43 502 279.73 +16.3OSI Sys OSIS ... ... 70 96.64 50.50 83 78.67 +22.2OakVlyBcp OVLY .26e 1.2 19 23.89 13.80 11 21.78 +11.5OaktrSpL OCSL .38 8.1 ...dd 5.91 4.17 184 4.71 -3.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 11 24.72 -1.9OaktStInco OCSI .56e 6.8 11 9.09 7.03 10 8.27 -1.5OasmiaPh n OASM .02p ... ... 3.17 .80 0 1.30 +47.7tObalonT n OBLN ... ... ...dd 10.40 2.09 38 2.15 -67.5ObsEva n OBSV ... ... ... 20.35 6.15 74 15.13 +55.0OceanBio OBCI .05e ... ... 5.71 3.26 9 3.62 -16.6OceanPw rs OPTT ... ... ...dd 2.54 .78 168 .88 -20.1vjOceanR rs ORIG ... ... ... 138.84 20.22 829 29.74 +11.0OceanFst OCFC .60 2.0 18 30.90 24.02 166 30.30 +15.4Oclaro OCLR ... ... 13 10.49 5.61 1551 8.85 +31.3OconeeFed OFED .40 1.4 31 30.49 25.55 1 28.60 -.3OcularTher OCUL ... ... ...dd 11.00 3.30 304 6.49 +45.8OdonateT n ODT ... ... ... 32.00 15.15 12 23.37 -6.5OdysMr rsh OMEX ... ... ...dd 13.75 3.17 61 7.65 +102.9OfficeDpt ODP .10 3.8 6 6.26 2.00 5315 2.66 -24.9OhioValB OVBC .84 1.6 34 56.15 29.05 7 53.55 +32.5OhrPhar h OHRP ... ... ...dd 2.18 .18 385 .20 -89.2Okta n OKTA ... ... ...dd 61.00 21.52 1898 51.59 +101.4OldDomFrt ODFL .52 .4 35 164.10 93.29 649 146.33 +11.2OldLnBc OLBK .40f 1.1 21 35.34 26.01 71 35.31 +19.9OldNBcp ONB .52 2.7 25 19.10 15.38 746 18.95 +8.6OldPoint OPOF .44 1.5 22 34.82 24.07 6 28.64 -3.7OldSecBc OSBC .04 .3 15 15.60 10.75 45 14.90 +9.2OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.50 +.7Ollies n OLLI ... ... 35 77.50 40.90 444 72.85 +36.8OlympStl ZEUS .08 .4 13 25.84 16.58 112 21.27 -1.0sOmegaFlex OFLX .96f 1.2 51 80.43 53.50 12 80.70 +13.0Omeros OMER ... ... ...dd 25.20 8.36 252 19.22 -1.1Omnicell OMCL ... ... ...cc 55.40 39.75 415 55.00 +13.4OnSmcnd ON ... ... 11 27.10 13.65 7042 22.82 +9.0OnTrack OTIV ... ... ... 2.94 .93 81 1.16 -14.7OncoMed OMED ... ... ...dd 5.56 1.74 46 2.47 -39.8Oncobiolog ONS ... ... ... 2.30 .78 9 .87 -33.2Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 26 5.43 -13.3Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1744 .46 -69.3OncoSec rs ONCS ... ... ...dd 2.95 .88 339 1.32 -18.8OneGpHosp STKS ... ... ...dd 3.10 1.32 0 2.26 -5.4OneHorz rs OHGI ... ... ...dd 3.38 .44 361 .48 -66.0180 DgrCap TURN ... ... ... 2.45 1.46 116 2.29 +16.2OneStopS n OSS ... ... ...dd 6.25 4.08 2 4.17 -14.51800Flowrs FLWS ... ... 22 13.33 7.80 64 12.95 +21.0OneSpan OSPN ... ... ...cc 23.35 11.05 112 20.50 +47.5OpenText s OTEX .61f 1.7 32 40.31 30.92 246 36.05 +1.1OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 10.10 +.8OpGn wt rs OPGNW ... ... ... 4.88 .25 .82 -16.3OpGen n rs OPGN ... ... ... 16.75 1.62 46 1.85 -60.4Ophthotech OPHT ... ... 1 4.50 2.25 111 2.78 -10.9OpiantPh n OPNT ... ... ... 51.90 13.28 13 13.79 -40.0OpkoHlth OPK ... ... ...dd 7.24 2.66 2182 4.83 -1.4OptiNose n OPTN ... ... ...dd 28.92 15.01 173 28.41 +50.3Optibase OBAS ... ... ...dd 9.50 6.40 2 8.65 +8.7OptCable OCC .08 2.0 ...dd 4.15 2.13 7 3.95 +64.1OptimBk h OPHC ... ... ... 13.96 1.85 4 4.75 +1.1OpusBank OPB .59e 2.0 18 30.95 21.06 121 29.75 +9.0OramedPh ORMP ... ... ... 11.34 6.15 96 6.25 -30.6OraSure OSUR ... ... 34 23.01 12.86 749 17.43 -7.6Orbcomm ORBC ... ... ...dd 11.99 8.50 327 10.61 +4.2Orbotch ORBK ... ... 21 65.75 32.34 331 61.98 +23.4Organovo ONVO ... ... ...dd 2.72 .91 606 1.33 -.7Orgenesis n ORGS ... ... ... 16.80 8.10 13 8.29 -40.2OriginAg SEED ... ... ...dd 1.96 .64 825 .82 -3.3OrigBcp n OBNK .13 .3 ... 42.31 36.12 78 40.32 +7.5OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 38 1.11 +26.1Oritani ORIT 1.13e 6.8 12 17.70 15.00 165 16.45 +.3OrrstownF ORRF .52f 2.0 20 27.05 22.15 12 26.45 +4.8sOrthoPed n KIDS ... ... ... 29.19 14.00 254 29.99 +56.3Orthox OFIX ... ... 77 61.86 42.68 103 58.07 +6.2OspyEn A n OSPR ... ... ...cc 10.20 9.47 0 10.10 +5.2OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.00 +10.6OssenInn rs OSN ... ... 18 8.90 1.50 20 2.81 -2.4Otelco OTEL ... ... 9 17.75 6.95 1 15.00 +12.4Otonomy OTIC ... ... ...dd 21.15 2.80 101 3.88 -30.2OttawaBc n OTTW .20f 1.4 92 14.99 13.59 2 13.81 -4.4sOtterTail OTTR 1.34 2.7 25 48.75 38.75 92 49.30 +10.9OvaScience OVAS ... ... ...dd 1.73 .71 105 .95 -32.3Overstk OSTK ... ... ...dd 89.80 14.30 1718 36.85 -42.3Ovid Th n OVID ... ... ...dd 12.44 5.28 45 8.68 -12.1Oxbridge OXBR .48 25.9 4 6.00 1.00 19 1.85 -14.0Oxbrdge wt OXBRW ... ... ... .55 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 69 13.37 -4.3OxfordLn OXLC 1.62 15.4 ... 11.74 9.11 287 10.51 +4.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 4 25.28 -.5OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 24.93 1 25.40 +.8OxfSqCap OXSQ .80 11.5 6 7.25 5.15 108 6.98 +21.6OxfSqC24 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 +3.7PAM PTSI ... ... 42 51.73 16.34 55 47.39 +37.6PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 3 11.55 +7.4sPC Cnnctn CNXN .34e ... 18 33.84 22.66 36 33.96 +29.6PC-Tel PCTI .22 3.5 ... 7.85 5.65 10 6.23 -15.5PCM Inc PCMI ... ... ...cc 20.50 6.90 64 16.25 +64.1PCSB Fn n PCSB .03p ... 87 22.34 16.50 21 19.93 +4.6PDC Engy PDCE ... ... ...dd 66.20 36.74 680 60.31 +17.0PDF Sol PDFS ... ... 35 20.10 9.62 129 12.05 -23.2PDL Bio PDLI .20 8.1 4 3.55 2.15 2054 2.47 -9.9PDL Cmt n PDLB ... ... ... 16.95 14.46 29 15.09 -.6PHI vtg PHII ... ... ...dd 13.95 9.41 3 10.80 -7.7PHI nv PHIIK .20 2.0 ...dd 13.39 9.26 42 10.04 -13.2PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 62 12.05 -5.9PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.20 -39.1PRA Grp PRAA ... ... 61 42.15 25.72 248 41.40 +24.7PRA Hlth PRAH ... ... 59 97.31 73.05 842 94.67 +4.0PRGX Glbl PRGX ... ... ...dd 10.30 5.40 53 9.75 +37.3PTC Inc PTC ... ... ...cc 100.79 52.20 851 94.75 +55.9PTC Thera PTCT ... ... ...dd 52.95 14.56 718 34.64 +107.7PacWstBc PACW 2.40f 4.8 16 55.86 43.08 719 49.67 -1.4Paccar PCAR 1.12f 1.8 11 79.69 59.82 2143 60.58 -14.8PacBiosci PACB ... ... ...dd 5.70 2.02 907 3.69 +39.8tPacEthanol PEIX ... ... ...dd 7.50 2.40 586 2.55 -44.0sPacMerc PMBC ... ... 23 10.00 7.60 209 9.95 +13.7PacPreBc PPBI .15p ... 25 46.05 32.05 226 38.00 -5.0PaciraPhm PCRX ... ... ...dd 51.10 26.95 461 33.90 -25.7PainThr rs PTIE ... ... ...dd 12.80 2.04 1943 2.59 -35.3PanASlv PAAS .14 .8 23 19.56 13.99 949 18.31 +17.7PangaeaL PANL ... ... 2 8.40 2.13 2.95 -19.8PapaJohns PZZA .90 1.8 21 81.09 49.44 598 51.06 -9.0PapaMurph FRSH ... ... 13 6.50 3.50 13 5.14 -4.5ParatekPh PRTK ... ... ...dd 29.00 9.85 450 10.55 -41.1ParkCity PCYG ... ... 40 15.00 6.75 64 7.95 -16.8ParkOh PKOH .50 1.3 17 47.90 34.95 16 38.45 -16.3ParkeBcp PKBK .56f 2.3 17 24.80 16.25 9 23.90 +27.9ParkrVs rs PRKR ... ... ...dd 2.24 .48 369 .79 -25.1PrtnrCm PTNR ... ... 16 6.60 3.23 3 3.74 -39.2PathfdBcp PBHC .24 1.5 23 16.64 14.60 15.65 +1.6PatrkInd s PATK ... ... 20 72.35 45.30 84 59.75 -14.0PatrNBc rs PNBK .04 .2 24 21.15 15.90 1 20.30 +13.7PatriotTr n PATI ... ... 14 23.80 16.72 5 21.50 +23.7PatternEn PEGI 1.69f 8.9 15 26.56 16.58 487 18.95 -11.8Patterson PDCO 1.04 4.6 10 47.77 20.57 3975 22.75 -37.0PattUTI PTEN .16f .9 ...dd 25.03 14.83 2130 17.75 -22.9Pavmed n PAVM ... ... ...dd 9.31 .87 770 1.11 -51.4Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 27 73.10 54.20 2495 69.08 +1.5Paylocity PCTY ... ... ...cc 64.21 41.15 143 62.32 +32.1PayData rs PYDS ... ... ...dd 4.10 1.19 92 1.71 -32.3PayPal n PYPL ... ... 54 87.55 52.83 5254 84.59 +14.9pdvWirelss PDVW ... ... ...dd 39.75 22.50 35 25.25 -21.3PeakRsts SKIS .28 5.4 ...dd 5.78 4.10 18 5.20 -3.7PeapkGl PGC .20 .6 20 38.00 29.21 34 34.98 -.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 446 56.00 +18.8PnnNtGm PENN ... ... 35 36.29 19.98 567 33.76 +7.8sPennVa n PVAC ... ... ... 87.55 32.49 303 89.01 +127.6PennantPk PNNT .72 10.1 8 7.84 6.29 254 7.10 +2.7PenPkFR PFLT 1.14 8.3 11 14.65 12.00 76 13.79 +.5PennsWd PWOD 1.88 4.1 18 50.00 39.59 4 45.62 -2.1PensarAc n WRLS ... ... ... 10.17 7.75 0 9.90 +2.4PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 5 .49 -2.0PensarA un WRLSU ... ... ... 11.48 10.02 10.65 +3.2PeopUtdF PBCT .70f 3.9 17 20.26 15.97 3273 18.16 -2.9PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 28 25.97 -8.3PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 42 38.69 +18.6PeopBNC PEBK .52 1.6 17 36.12 26.00 2 32.06 +4.5PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 5 46.25 -.7PeopUtah n PUB .40f 1.1 33 38.70 26.00 24 36.40 +20.1PepsiCo PEP 3.71f 3.4 22 122.51 95.94 4811 109.55 -8.6sPercptr PRCP .15 1.2 36 11.20 6.80 117 12.12 +24.9Percient PRFT ... ... 51 27.51 16.70 224 26.64 +39.7Performnt PFMT ... ... ...dd 3.52 1.52 23 2.19 +32.4PerionNwk PERI ... ... ... 1.96 .71 69 1.15 +11.7PermaFix PESI ... ... ... 5.15 3.25 8 4.50 +23.3PermaPip PPIH ... ... ...dd 10.43 7.50 10 9.15 +1.7PernixT rs PTX ... ... ...dd 5.18 2.00 43 2.46 +2.5PerryEllis PERY ... ... 8 29.59 16.35 405 28.40 +13.4tPershGld rs PGLC ... ... ... 3.31 1.77 71 1.72 -28.3PetIQ n PETQ ... ... ... 28.70 17.03 276 27.34 +25.2PetMed PETS 1.00 2.3 27 57.80 31.81 872 43.56 -4.3PFSweb PFSW ... ... ...dd 11.86 5.90 61 9.98 +34.3PhibroAH PAHC .40 .8 34 48.40 32.05 87 47.15 +40.7PhotrIn PLAB ... ... 1 10.60 7.20 215 8.10 -5.0PiedmLithn PLLL ... ... ... 17.98 12.75 7 14.26 +11.8PierisPhm PIRS ... ... ... 9.75 4.42 253 5.41 -28.3PilgrimsP PPC ... ... 9 38.39 19.25 1161 20.34 -34.5PingtanM PME .04 1.4 18 4.50 1.99 43 2.87 -5.9PinnclEnt PNK ... ... ... 34.63 18.30 298 33.83 +3.4PinnaclFn PNFP .56 .9 20 69.95 58.40 306 62.40 -5.9PioneerPw PPSI ... ... 26 7.95 4.57 5 5.15 -32.3Pixelwrks PXLW ... ... ...dd 7.05 3.49 305 3.64 -42.5PlatEag n EAGL ... ... ... 11.82 9.60 250 9.72 -.3PlatEag un EAGLU ... ... ... 11.00 8.00 3 10.18 +1.7PlayaHot n PLYA ... ... ...dd 12.27 9.41 249 11.06 +2.5Plexus PLXS ... ... 22 66.78 49.20 153 61.85 +1.9PlugPowr h PLUG ... ... ...dd 3.21 1.53 2676 2.05 -13.1PlumasBc PLBC .36f 1.3 15 29.45 19.10 6 27.46 +18.4Plurlsght n PS ... ... ... 29.84 19.25 336 25.78 +28.9PluristemT PSTI ... ... ...dd 2.12 1.06 82 1.25 -9.4PoageBksh PBSK .24 1.2 24 21.00 17.20 2 20.25 -3.6PointrTel h PNTR ... ... 17 19.65 9.95 96 12.65 -32.0PointsInt g PCOM ... ... 52 17.46 7.70 128 17.26 +67.7PolarPwr n POLA ... ... ... 6.85 4.01 5 6.03 +20.4Polarity rs COOL ... ... ... 41.22 15.21 1179 28.97 +24.8Pool Corp POOL 1.80f 1.2 32 157.52 97.25 198 152.53 +17.6PopeRes POPE 2.80 3.8 27 76.00 66.60 0 73.50 +5.4Popular BPOP 1.00 2.2 23 48.18 32.04 274 45.44 +28.0Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 5 24.93 +2.7PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 3 23.60 +4.4PortolaPh PTLA ... ... ...dd 67.10 30.10 465 39.55 -18.8Potbelly PBPB ... ... ...dd 13.75 10.60 77 13.15 +6.9PotltchDel PCH 1.60 3.1 28 56.35 43.85 195 50.85 +1.9PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 25 35.20 +22.9PwrInteg POWI .64f .8 38 86.60 60.55 204 75.90 +3.2 PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 1919 2.35 -24.7Precipio n PRPO ... ... ... 28.16 .32 276 .36 -70.0PrecTh rs AIPT ... ... ...dd 2.50 .81 54 1.15 +13.9sPfdBkLA PFBC 1.00f 1.5 19 68.25 49.84 2921 68.62 +16.7PrefrmdLn PLPC .80 .9 41 96.83 44.95 7 89.22 +25.6PremFin s PFBI ... ... 12 26.05 16.78 22 19.53 -2.7sPremier PINC ... ... ...dd 37.38 27.16 1201 37.25 +27.6Presbia n LENS ... ... ... 7.14 1.86 6 2.00 -47.1Presidio n PSDO ... ... ... 19.74 11.97 116 13.85 -27.8PriceTR TROW 2.80 2.4 20 127.43 74.16 749 115.49 +10.1PrSmrt PSMT .70 .7 38 94.45 77.50 487 93.40 +8.5PrmEgy PNRG ... ... ...dd 71.00 43.50 0 71.00 +37.9PrimoWtr PRMW ... ... 87 19.23 10.47 327 17.33 +37.9Primoris PRIM .24 .9 20 30.00 23.61 132 27.73 +2.0PrinPrice PSET .16e ... ... 34.46 29.10 33.50 +4.1PrinShHld PY .33e ... ... 34.81 28.54 1 32.49 -.4PrinHlIn ef BTEC ... ... ... 39.21 27.02 0 35.64 +13.3PrinMill ef GENY .06e ... ... 38.63 28.59 0 37.04 +6.7sPrin US SC PSC ... ... ... 34.58 27.61 1 34.01 +7.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.9 11 75.59 52.31 1175 53.53 -24.1ProDex PDEX ... ... 18 8.00 5.80 3 6.60 -2.9ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 3 3.23 +86.8ProQRTher PRQR ... ... ...dd 7.45 2.75 31 7.05 +118.6PrUltBio s BIB ... ... ...q 69.62 48.12 240 59.43 +6.0PrUltPQ s TQQQ ... ... ...q 64.13 31.34 8151 58.45 +26.4ProDvrs h rs IPDN ... ... ... 7.12 2.45 4 3.91 -4.4ProrEng PFIE ... ... 1 5.30 1.19 551 3.49 +81.8PrognicsPh PGNX ... ... ...dd 9.12 4.60 957 8.43 +41.7ProgrsSoft PRGS .56 1.5 33 53.60 30.52 358 38.41 -9.8Proofpoint PFPT ... ... ...dd 130.27 82.61 535 116.66 +31.4PShtQQQ rs SQQQ ... ... ...q 33.45 12.91 16666 14.02 -34.8ProS Ris n EQRR ... ... ... 51.48 38.13 7 47.83 +2.5PrUlNBio rs UBIO ... ... ... 46.35 25.80 24 35.25 +4.8ProUShBio BIS ... ... ...q 25.21 17.52 21 18.72 -15.1ProspctCap PSEC .72 10.7 8 8.37 5.51 959 6.75 +.1ProtagTh n PTGX ... ... ...dd 23.97 5.50 170 7.01 -66.3ProteonTh PRTO ... ... ...dd 2.90 1.25 18 2.80 +47.4Proteos n PTI ... ... ... 8.61 1.41 330 2.84 -51.3Prothena PRTA ... ... ...dd 70.00 10.43 386 14.93 -60.2sProvidSv PRSC ... ... 22 81.70 48.25 45 82.01 +38.2ProvidBc n PVBC ... ... ... 29.60 19.75 6 27.80 +5.1ProvFnH PROV .56 2.9 20 20.00 17.62 18 19.06 +3.6PrudntlBcp PBIP .20 1.0 98 19.87 15.81 5 19.59 +11.3PsychmCp PMD .72f 3.8 18 27.99 15.99 8 19.00 -7.6Pulmatrix PULM ... ... ...dd 2.67 .41 576 .48 -66.0PulseBio n PLSE ... ... ...dd 34.82 9.81 80 15.50 -34.3PumaBiotc PBYI ... ... ...dd 136.90 47.00 434 58.75 -40.6PureAcq n PACQ ... ... ... 9.75 9.59 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 8 10.25 +1.3PureCycle PCYO ... ... ...dd 10.25 6.55 22 9.90 +18.6PurplInv n PRPL ... ... ...dd 13.90 6.33 8 8.50 -15.4PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 35 12.22 .95 56 1.05 -67.4QAD Inc B QADB .24 .6 ...dd 44.24 21.58 38.27 +24.1QAD A QADA .29 .6 ...dd 55.35 30.20 22 50.70 +30.5QCR Hld QCRH .24 .5 19 50.00 39.85 24 48.65 +13.5QIWI plc QIWI .84e 5.0 16 25.28 13.67 320 16.76 -3.3Qorvo QRVO ... ... 97 86.84 62.68 2326 81.82 +22.9Qualcom QCOM 2.48f 4.3 ...dd 69.28 48.56 11714 57.38 -10.4QualitySys QSII .70 3.4 33 20.60 12.24 352 20.56 +51.4Qualstar rs QBAK ... ... ... 13.50 5.16 15 7.53 -10.4Qualys QLYS ... ... 86 97.75 39.45 218 88.05 +48.4Quantenn n QTNA ... ... ... 20.72 9.60 425 16.28 +33.4Quanterx n QTRX ... ... ...dd 24.81 13.53 30 14.75 -31.3Quartrhill g QTRH .05 ... 3 2.12 1.06 40 1.10 -40.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 13 1.93 -16.1QuickLog h QUIK ... ... ...dd 2.22 1.05 72 1.17 -32.8Quidel QDEL ... ... ...cc 70.28 26.52 156 68.85 +58.8QuinStreet QNST ... ... ...cc 14.65 3.36 625 14.37 +71.5Qumu Cp QUMU ... ... ...dd 3.28 1.42 8 2.18 -8.0Quotinet QTNT ... ... ... 9.02 2.78 386 8.11 +63.8QuratRet A QRTEA ... ... 20 29.11 20.15 2743 21.66 -11.3QuratRet B QRTEB ... ... 22 28.90 20.32 20.90 -14.9R -:R1 RCM n RCM ... ... ... 9.40 3.05 389 8.66 +96.4RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 39 32.88 +20.1RBC Bear ROLL ... ... 43 139.95 100.23 79 131.06 +3.7RCI Hosp RICK .12 .4 12 33.78 21.91 32 32.28 +15.4RCM RCMT 1.00e ... 24 7.50 4.63 10 4.98 -20.3RF Inds RFIL .08 1.1 16 8.95 1.75 33 7.20 +166.7RGC Res s RGCO .62 2.0 36 31.57 22.16 9 30.96 +14.3RLJ Ent rs RLJE ... ... ... 5.37 2.67 6 4.63 +25.8RMG Net rs RMGN ... ... ...dd 3.00 .75 23 1.20 +46.5RMR Gp h RMR 1.00 1.2 47 83.20 42.36 36 81.40 +37.3RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 75 4.70 +14.6RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 1.90 69 1.86 -66.5RaPhrm n RARX ... ... ...dd 19.03 4.78 110 10.83 +27.4sRadNet RDNT ... ... 96 15.40 7.45 225 15.40 +52.5RadaElc rs RADA ... ... ...dd 3.86 1.77 114 3.00 -2.6Radcom RDCM ... ... 54 22.45 17.00 21 19.80 -.3RadiSys RSYS ... ... ...dd 3.79 .53 1075 1.51 +50.2RadiusHlth RDUS ... ... ...dd 49.16 24.66 399 27.90 -12.2Radware RDWR ... ... ...dd 25.67 15.82 213 25.57 +31.8RamacoRs n METC ... ... ... 9.35 3.81 191 6.88 Rambus RMBS ... ... ...dd 15.50 11.30 435 12.71 -10.6RandCap RAND ... ... 3 3.50 2.40 15 2.66 -12.0Randgold GOLD 2.00f 2.6 31 108.29 74.02 328 77.08 -22.1RandBcp n RNDB ... ... ... 17.45 13.36 0 16.43 +7.0Rapid7 n RPD ... ... ...dd 33.92 14.75 315 29.13 +56.1RaveRest RAVE ... ... ...dd 2.33 1.09 54 1.38 -5.7RavenInds RAVN .52 1.3 1 42.40 26.70 66 39.60 +15.3tReShape rs RSLS ... ... ... 78.00 2.06 213 2.02 -90.9ReadIntlA RDI ... ... 12 17.50 14.37 19 16.15 -3.3ReadgIntB RDIB ... ... 20 27.88 18.00 4 26.38 +14.7tRealGSol rs RGSE ... ... ...dd 3.25 .40 8461 .53 -64.2RealNetwk RNWK ... ... ...dd 5.00 2.63 44 3.62 +5.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 27 22.52 -7.1RealitCh n BCNA ... ... ... 24.47 22.19 16 22.25 -8.1RealmTh n RLM ... ... ... RealPage RP ... ... 72 61.95 35.00 927 55.50 +25.3ReataPh n RETA ... ... ...dd 43.69 19.31 122 36.45 +28.7ReconTech RCON ... ... ...dd 5.36 .64 485 1.53 +17.3RecroPhm REPH ... ... ... 13.05 4.78 183 5.27 -43.0RedRobin RRGB ... ... 27 70.10 45.70 121 48.30 -14.4RedRkRs n RRR .40 1.2 ... 35.77 21.41 222 34.30 +1.7RedViolt n RDVT ... ... ...dd 46.40 4.35 93 8.95 -80.7Redn n RDFN ... ... ... 33.49 19.18 599 22.96 -26.7RedhillBio RDHL ... ... ... 11.25 4.30 193 9.08 +76.7Regenrn REGN ... ... 28 526.12 281.89 953 360.95 -4.0sRegnxBio n RGNX ... ... 55 77.80 17.60 394 76.80 +131.0RegulusTh RGLS ... ... ...dd 1.52 .61 189 .73 -29.7Reis Inc REIS .76 3.4 ...dd 22.80 15.95 5 22.50 +9.0ReliantBcp RBNC .32 1.1 29 29.99 21.90 11 28.95 +12.9Reliv In rs RELV ... ... ...dd 13.77 3.72 0 4.80 +.6RemarkHld MARK ... ... ...dd 15.10 2.12 220 4.27 -56.1Renasant RNST .80f 1.7 20 49.78 37.68 119 46.48 +13.7RenewEn REGI ... ... 5 18.45 9.50 671 17.30 +46.6RenminTi rs ABAC ... ... ... 4.76 1.90 10 2.55 -13.4RentACt RCII .32 2.2 25 14.94 7.22 1452 14.86 +33.9sReplgn RGEN ... ... 69 48.16 29.56 234 48.48 +33.6RepBncp RBCAA .97 2.1 18 47.98 33.17 10 45.91 +20.8RepFBcp FRBK ... ... 57 9.80 7.79 230 7.95 -5.9resTORbi n TORC ... ... ...dd 21.10 7.55 185 8.90 -47.3RschFrnt REFR ... ... ...dd 1.46 .60 16 .81 -22.1Resonant RESN ... ... ... 8.55 3.17 261 5.53 -26.0ResConn RECN .48 2.8 27 17.95 12.05 69 17.15 +11.0RestorRob n HAIR ... ... ...dd 11.95 2.61 133 3.67 -20.2RetailOpp ROIC .78 4.0 57 20.78 16.18 1087 19.43 -2.6RetoEco n RETO ... ... ... 12.75 4.29 13 5.04 -28.5Retrophin RTRX ... ... ...dd 29.78 18.70 228 28.50 +35.3RevanceTh RVNC ... ... ...dd 37.45 22.05 168 28.40 -20.6RevenHo n RVEN ... ... ... 6.75 2.32 0 3.95 -14.8RevolutL rs RVLT ... ... ... 8.10 2.95 55 4.29 +30.4ReWalkRob RWLK ... ... ...dd 2.00 .85 87 .98 -10.7RhythmP n RYTM ... ... ...cc 37.23 16.80 284 35.85 +23.4RibbnCm n RBBN ... ... ...dd 8.36 4.97 188 7.31 -5.4RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 2.43 .90 326 2.35 +58.8RichrdElec RELL .24 2.5 ... 9.80 5.31 7 9.74 +44.5RigelPh RIGL ... ... ...dd 4.71 2.14 1387 3.08 -20.6RigNet RNET ... ... ...dd 19.50 10.03 57 11.50 -23.1RiminiSt n RMNI ... ... ... 10.40 .25 50 7.00 -11.5RiotBlck RIOT 1.00p ... ... 46.20 3.08 511 6.01 -78.8RiseEdCy n REDU ... ... 23 18.60 9.50 40 14.09 -4.7RittrPh rs RTTR ... ... ... 7.50 1.83 28 2.52 -23.4RivrvwBcp RVSB .14f 1.6 19 9.75 6.50 20 8.92 +2.9RocktPh n RCKT ... ... ... 24.28 3.40 192 18.50 +77.2RockwllM RMTI ... ... ...dd 8.70 3.62 170 4.42 -24.1RockyBr RCKY .48f 1.7 18 31.75 12.20 119 28.25 +49.5RkyMChoc RMCF .48 4.2 12 12.60 10.76 9 11.42 -3.0Roku n ROKU ... ... ...dd 58.80 15.75 7539 45.41 -12.3Rosehill n ROSE ... ... ... 10.84 5.52 21 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 1391 85.11 +6.1sRoyGld RGLD 1.00 1.0 ...dd 96.53 76.15 1025 95.29 +16.0Rubicon rs RBCN ... ... ... 9.41 6.71 4 7.79 -2.4RmblOn B n RMBL ... ... ... 7.05 3.53 17 6.21 +19.5RushEntA RUSHA ... ... 28 55.40 36.65 145 44.21 -13.0RushEntB RUSHB ... ... 35 52.76 35.30 4 44.44 -7.8RuthsHosp RUTH .44 1.6 27 29.00 17.95 138 28.35 +30.9Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 230 113.04 +8.5S -:S&T Bcp STBA 1.00 2.2 19 46.44 33.92 76 44.60 +12.0S&WSeed SANW ... ... ... 4.40 2.90 14 3.30 -15.4SB FinGp SBFG .32f 1.6 14 20.45 15.61 0 20.35 +10.1SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.13 +12.4SB OneBc SBBX .30f 1.0 24 32.85 19.75 34 30.05 +11.9SBA Com SBAC ... ... ...cc 177.67 133.27 585 166.03 +1.6SEI Inv SEIC .60f 1.0 22 78.35 52.20 625 63.05 -12.3SelasLf rs SLS ... ... ... 19.41 3.17 71 3.39 -56.9SG Blck n SGBX ... ... ... 7.00 3.70 16 5.20 -13.0SGOCO rs SGOC ... ... ... 2.29 .90 17 1.13 +6.6SI Fincl SIFI .24 1.6 15 16.45 13.75 9 15.00 +2.0SIGA Tc n SIGA ... ... ... 7.54 5.61 234 6.24 +5.6SLM Cp SLM ... ... 16 12.46 9.65 1850 11.57 +2.4SLM Cp pfB SLMBP 3.32e 4.7 ... 74.65 65.20 4 70.04 +1.9SmartGlb n SGH ... ... 7 56.69 14.81 924 31.52 -6.5SMTC hg SMTX ... ... ... 3.18 1.12 52 2.74 +44.9SORL SORL ... ... 4 8.70 3.70 129 5.00 -25.6SP Plus SP ... ... 22 41.70 29.60 65 37.75 +1.8SPAR Gp h SGRP ... ... ... 3.75 .99 4 1.23 +.1SpdDorWrF DWFI ... ... ... 26.06 23.22 10 23.73 -6.1SPI Eng rs SPI ... ... ... 2.61 .33 445 .43 -32.7SPS Cmce SPSC ... ... 97 78.57 45.02 85 76.49 +57.4SS&C Tch s SSNC .28 .5 33 55.25 36.48 1584 53.02 +31.0SSLJ.cm n SSLJ ... ... ... 5.75 3.12 119 3.72 +6.0SSR Mng g SSRM ... ... 22 11.44 7.64 523 10.30 +17.2SVB FnGp SIVB ... ... 25 329.65 159.44 451 291.45 +24.7SabanCap n SCAC ... ... ... 10.20 9.84 218 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 1 10.70 +1.7SabraHltc SBRA 1.78e 7.9 17 24.60 15.78 1188 22.53 +20.0SabreCorp SABR .56 2.2 30 26.78 17.30 2874 25.53 +24.5SAExplr rs SAEX ... ... ...dd 3.69 1.18 1637 1.79 -18.6SaftyInsGr SAFT 3.20 3.7 22 89.15 67.50 24 86.90 +8.1SageThera SAGE ... ... ...dd 195.97 59.57 247 158.67 -3.7Saia Inc SAIA ... ... 39 87.05 51.05 216 79.55 +12.4SalemMda SALM .26 4.6 21 7.45 3.10 137 5.65 +25.6SalisbryBc SAL 1.12 2.5 17 51.80 34.65 1 45.65 +2.2SanderFm SAFM 1.28 1.2 8 176.43 96.80 441 107.50 -22.5SndySpr SASR 1.12f 2.6 19 43.87 36.41 152 42.32 +8.5Sanlp JBSS 2.00e ... 26 77.76 54.32 63 77.28 +22.2SangTher SGMO ... ... ...dd 27.50 8.00 1063 15.50 -5.5Sanmina SANM ... ... 18 42.95 24.60 179 30.00 -9.1Sano rt GCVRZ ... ... ... .54 .27 84 .48 +26.6Sapiens SPNS .20e 2.0 50 14.30 8.01 5 9.95 -13.6SareptaTh SRPT ... ... ...dd 176.50 32.80 1154 135.29 +143.2Savara rs SVRA ... ... ...dd 17.19 5.07 173 12.53 -15.6scPhrma n SCPH ... ... ...dd 18.17 5.21 46 5.92 -51.0ScanSource SCSC ... ... 14 45.35 31.40 89 40.75 +13.8Schmitt h SMIT ... ... ...dd 4.47 1.55 1 2.38 -13.1 Schnitzer SCHN .75 2.1 9 38.85 23.70 191 34.90 +4.2ScholRck n SRRK ... ... ... 27.02 14.00 65 15.01 -3.2Scholastc SCHL .60 1.3 ...dd 46.59 33.51 113 46.07 +14.9Schulmn SHLM .82 1.8 45 45.10 25.00 234 44.50 +19.5SciGames SGMS ... ... ...dd 62.80 24.05 1335 46.80 -8.8ScrippsEW SSP .05p ... 44 20.35 10.69 440 13.67 -12.5Scynexis SCYX ... ... ...dd 2.50 1.05 240 1.72 -25.9SeaChange SEAC ... ... ... 4.03 2.40 39 3.25 -17.3SeacstBkg SBCF ... ... 25 33.51 20.58 228 32.04 +27.1SeagateT STX 2.52 4.3 15 62.70 30.60 2122 58.61 +40.1SeanrgM rs SHIP ... ... ...dd 1.66 .70 252 .94 -9.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 537 2.31 -35.5SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 37 2.20 -15.4SeaSpine n SPNE ... ... ...dd 14.31 8.76 33 13.03 +28.8SeattGen SGEN ... ... ...dd 69.71 45.31 1090 68.53 +28.1SecndSight EYES ... ... ...dd 2.58 .90 187 1.70 -11.0ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 154 9.07 -6.1SecWkA A n SCWX ... ... ...dd 13.38 7.83 45 11.81 +33.1SecNtl lf SNFCA .23t ... 3 6.24 4.05 5 5.20 +4.0SelectBc lf SLCT ... ... 26 14.06 10.90 21 13.73 +8.6SelIncREIT SIR 2.04 8.9 20 26.26 17.90 289 23.02 -8.4SelectaB n SELB ... ... ... 24.02 7.95 205 12.47 +27.1SelectvIns SIGI .72 1.3 19 62.40 46.28 116 56.10 -4.4SmLEDS rs LEDS ... ... ...dd 10.49 1.61 314 4.11 +10.1Semtech SMTC ... ... 60 51.90 31.30 456 48.75 +42.5SenecaB SENEB ... ... ...dd 35.95 27.45 28.00 -17.6SenecaA SENEA ... ... ...dd 36.60 26.45 19 29.50 -4.1SenesTc n SNES ... ... ...dd 6.12 .30 333 1.70 +136.1SenHous SNH 1.56 8.5 12 20.73 14.86 2182 18.46 -3.6SenHous 42 SNHNI 1.41 5.6 ... 25.67 22.48 11 25.16 -.4SenHous 46 SNHNL 1.56 5.9 ... 27.31 24.97 11 26.36 -1.9Senmiao n AIHS ... ... ... 8.91 5.00 21 5.39 -4.6Senomyx SNMX ... ... ...dd 1.71 .56 20 1.20 -7.7SensusHlt n SRTS ... ... ... 7.71 3.43 6 7.26 +40.7SensusHl 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 1.36 153 1.90 +6.7SeresTh n MCRB ... ... ...dd 17.42 6.65 66 8.92 -12.0SvcSource SREV ... ... ...dd 4.47 2.61 97 3.89 +25.9ServiFst s SFBS .44 1.0 22 44.85 32.54 69 42.86 +3.3SesenBio SESN ... ... ...dd 3.50 .62 474 1.98 +144.1SevStars h SSC ... ... ...dd 7.00 1.26 342 2.03 -56.0SevernBc SVBI .12 1.4 39 8.80 6.70 9 8.60 +18.5SharingE rs SEII ... ... 44 12.40 2.61 32 3.52 -53.6Sharps SMED ... ... ...dd 5.73 3.46 25 3.74 -8.6SharpSprg SHSP ... ... ...dd 9.50 3.07 160 8.80 +99.8ShndTele s SHEN .26f .8 ... 41.80 28.00 100 33.95 +.4ShiftPixy n PIXY ... ... ... 11.64 2.00 20 2.62 -9.0Shiloh SHLO ... ... 38 12.69 6.45 102 8.77 +7.0Shineco n TYHT ... ... ... 4.60 1.31 154 1.87 -18.7Shire SHPG 1.05e .6 88 177.51 123.73 847 170.61 +10.0ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 147 32.89 +23.0ShoreBcsh SHBI .32f 1.6 20 20.09 15.74 17 19.66 +17.7ShotSpot n SSTI ... ... ... 41.67 9.33 86 37.31 +165.6Shuttery SFLY ... ... ...cc 100.34 39.76 364 90.50 +81.9SiebertFn SIEB .10a .8 ...dd 21.61 3.60 61 12.37 -8.4SiennaBi n SNNA ... ... ... 29.25 13.37 98 17.36 -4.4Sientra SIEN ... ... ...dd 21.06 8.79 229 20.01 +42.3SierraBc BSRR .64 2.2 18 29.96 23.29 22 29.09 +9.5SierOnc g n SRRA ... ... ...dd 4.09 1.12 77 3.05 -18.2SierraWr SWIR ... ... 15 31.40 15.10 225 15.90 -22.2SifyTech SIFY .02e .9 ... 2.10 .40 28 1.95 +90.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 60 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .89 46 .94 -56.3Sigmatr SGMA ... ... 14 11.61 5.26 20 7.21 -28.8SignatBk SBNY ... ... 24 161.92 116.68 454 126.83 -7.6SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 704 27.00 -8.1SilcLtd SILC 1.00 2.6 18 77.95 32.00 42 38.83 -44.6SilcnLab SLAB ... ... 94 110.70 66.35 259 102.30 +15.9SilicnMotn SIMO 1.20 2.2 20 56.51 40.33 200 54.59 +3.1SilvrSun n SSNT .06e ... ...cc 5.22 2.90 17 4.00 -5.5Silvercrest SAMG .56 3.3 23 17.40 11.85 13 16.75 +4.4SimmnsFst s SFNC .60 2.0 19 33.45 24.98 306 30.25 +6.0SimplyGd n SMPL ... ... ... 16.01 10.93 595 15.05 +5.5SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.1 46 23.90 12.05 50 21.80 +35.4Sina SINA ... ... 43 124.60 79.69 918 83.06 -17.2Sinclair SBGI .72 2.2 13 40.15 26.50 1289 32.50 -14.1SinoGlobl SINO ... ... ...dd 3.84 1.04 27 1.20 -53.1Sinovac h SVA ... ... ...dd 8.75 6.50 77 7.46 -5.3SiriusXM SIRI .04 .6 38 7.70 5.17 13986 6.90 +28.7SitoMobl rs SITO ... ... ...dd 8.60 2.31 90 2.44 -63.7SkySolar SKYS ... ... ...dd 2.43 .82 22 1.07 -28.7SkyWest SKYW .40 .8 15 60.65 31.75 155 53.05 -.1SkywksSol SWKS 1.28 1.3 21 117.65 86.13 2152 99.66 +5.0SleepNmbr SNBR ... ... 22 40.72 27.44 417 30.70 -18.3SmartFn rs SMBK ... ... 25 27.50 20.50 29 26.87 +23.8SmartSnd n SND ... ... ... 11.06 4.81 700 5.36 -38.1SmthM hrs SMSI ... ... ...dd 3.41 .88 369 2.69 -5.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 81 4.84 -14.3SocketM n SCKT ... ... ... 4.59 2.31 6 2.45 -31.6SodaStrm SODA ... ... 30 98.26 49.73 121 86.65 +23.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4tSol-Gel n SLGL ... ... ... 12.23 7.39 34 7.02 -34.5SolarCap SLRC 1.64 7.9 12 22.55 19.70 87 20.86 +3.2SolarSCap SUNS 1.41 8.5 14 18.40 16.10 25 16.68 -6.1SolarEdg n SEDG ... ... 25 70.74 19.06 750 51.20 +36.4Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 82 2.82 +56.7SolidBio n SLDB ... ... ...dd 54.84 6.83 114 38.95 +72.2Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 372 1.03 -53.6SonicCorp SONC .64 1.8 23 36.15 22.11 662 35.90 +30.6SonicFdry SOFO ... ... ...dd 4.13 2.01 2.23 -25.9SonomaPh SNOA ... ... ...dd 7.19 2.35 31 2.58 -52.7Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 385 2.92 +28.6SorrentoTh SRNE ... ... 33 10.65 1.50 3159 6.55 +72.4SotherlyH SOHO .48f 6.8 ...cc 7.14 5.78 32 7.10 +10.1SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 1 25.40 -.9SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 2 25.28 -.3SouMoBc s SMBC .44 1.1 18 41.49 30.48 10 39.90 +6.1SoundFin SFBC .56f 1.4 23 39.00 29.70 3 39.00 +14.6SouthState SSB 1.36f 1.5 24 94.50 78.60 135 87.90 +.9SthnFstBsh SFST ... ... 21 48.75 33.25 9 46.75 +13.3SoNatBcVa SONA .32 1.8 34 18.24 15.11 40 17.92 +11.8SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 129 34.22 +1.6SparkEn s SPKE .72 7.0 ...dd 21.40 8.60 125 10.30 -16.9SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 14 23.65 -11.1SparkTh n ONCE ... ... ...dd 94.00 41.06 247 88.46 +72.0SpartnMot SPAR .10 .7 27 19.45 8.50 120 15.25 -3.2SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 145 25.97 -2.7SpectPh SPPI ... ... ...dd 23.50 7.12 984 21.70 +14.5SperoTh n SPRO ... ... ... 19.00 9.66 48 17.79 +51.4Sphr3D grs ANY ... ... ... 6.60 .32 119 .43 -82.5Spherix rs SPEX ... ... ...dd 3.85 .96 120 1.02 -27.1SpirtTex n STXB ... ... ... 22.55 20.04 14 20.51 -6.1Splunk SPLK ... ... ...dd 121.64 55.97 1686 98.98 +19.5SpokHldgs SPOK .50 3.2 35 18.85 13.75 73 15.45 -1.3SportsWhs SPWH ... ... 10 6.99 3.40 212 4.93 -25.4SprBkPh n SBPH ... ... ...dd 18.93 10.81 24 12.22 -9.1SprottFoc FUND .75e 9.6 ...q 8.39 7.20 32 7.80 -1.5Sprouts SFM ... ... 23 28.29 17.55 1844 22.43 -7.9StaarSur STAA ... ... ... 34.00 9.85 240 32.25 +108.1Staff360 rs STAF ... ... ... 5.70 1.14 13 1.54 -51.1Stamps.cm STMP ... ... 31 285.75 140.45 219 264.30 +40.6Std AVB n STND ... ... ... 31.60 30.05 2 30.18 -2.8StarBulk rs SBLK ... ... ...dd 14.60 8.62 742 13.33 +18.4StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.60 +1.1StarsGp g TSG ... ... ... 38.95 15.85 499 36.10 +54.9Starbucks s SBUX 1.44f 3.0 22 61.94 47.37 9580 48.61 -15.4StatAutF STFC .40 1.3 ...cc 34.31 22.11 42 30.12 +3.4StateBkFn STBZ .80 2.4 21 35.99 25.41 163 33.18 +11.2SteadyM n STDY ... ... 10 6.80 2.60 1243 4.60 +24.3StealthGas GASS ... ... 17 4.70 2.90 35 4.02 -7.8SteelCon STCN ... ... ... 2.90 1.46 11 2.05 -17.7StlDynam STLD .75 1.6 19 52.10 32.20 1763 46.69 +8.3SteinMart s SMRT .30 14.0 ...dd 4.04 .48 328 2.15 +85.3StellrAcq n STLR ... ... ... 10.49 10.00 1 10.40 +1.9StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 227 16.85 +8.0Stericycle SRCL ... ... ...dd 83.25 56.64 1064 65.36 -3.9Stericyc pf SRCLP 5.25 10.7 ... 68.36 43.93 7 49.12 -7.3SterlBcp n SBT .04 .3 ... 14.98 12.00 75 13.88 +9.3SterlCons STRL ... ... 23 18.90 9.42 118 13.36 -17.9SMadden SHOO .80 ... 25 55.50 37.25 222 54.25 +16.2Stewrdshp SSFN .12 1.1 14 12.75 8.50 0 11.19 +9.2StitchFix n SFIX ... ... ... 30.82 14.48 4387 28.83 +11.6StockYBc s SYBT .92 2.4 19 41.90 31.90 38 38.90 +3.2StoneCastle BANX 1.52 6.7 17 24.92 20.00 19 22.85 +13.5StrataS rs SSKN ... ... ...dd 2.81 1.06 141 1.85 +50.4Stratasys SSYS ... ... ...dd 25.35 17.17 677 20.10 +.7Strattec STRT .56 1.8 18 49.20 29.70 10 31.85 -26.9StratusPrp STRS 1.00e ... 55 35.90 27.25 7 31.35 +5.6sStrayer STRA 1.00 .9 35 116.72 76.40 70 117.21 +30.8StreamHlth STRM ... ... ... 2.82 .92 4 1.40 -17.2StrgbrBio n SBBP ... ... ... 9.25 5.20 286 5.80 -20.0SummerInf SUMR ... ... ...dd 2.25 .72 28 1.32 -12.0SumFWV SMMF .52 1.9 14 28.16 20.93 15 27.42 +4.2SmtStB s SSBI .48 3.1 22 16.05 11.65 0 15.70 +24.6SumTher n SMMT ... ... ...dd 16.86 2.17 114 2.47 -77.7SunHydrl SNHY .36 .7 42 70.83 40.86 125 50.15 -22.5SundEng n SNDE ... ... ... 9.59 3.61 30 5.45 -8.3SunesisP rs SNSS ... ... ...dd 7.69 1.82 294 2.10 -43.1SunOpta STKL ... ... ...dd 10.20 6.27 293 8.95 +15.5SunPower SPWR ... ... ...dd 11.70 6.46 894 7.89 -6.4sSunrun n RUN ... ... 13 14.35 4.21 4560 14.99 +154.1Sunworks n SUNW ... ... ... 2.14 .90 34 1.07 +1.9SuperMicro SMCI ... ... 18 27.90 16.10 296 24.30 +16.1SuperCom SPCB ... ... ...dd 4.95 1.53 352 2.09 -46.5SupercdT rs SCON ... ... ...dd 1.89 .85 55 .92 -15.6SupGpCos s SGC .38 1.8 19 28.85 19.69 15 20.73 -22.4Supernus SUPN ... ... 38 61.25 33.30 1232 51.20 +28.5supprt.cm rs SPRT ... ... ...dd 3.15 2.01 7 2.88 +19.0SurfaceOn n SURF ... ... ... 18.18 12.08 418 16.87 +26.6SurgPtrs n SGRY ... ... ...dd 22.85 7.10 136 15.20 +25.6sSurmodic SRDX ... ... ...cc 58.45 24.25 122 58.25 +108.0SykesEnt SYKE ... ... 52 34.49 25.77 118 30.21 -3.9Symantec lf SYMC .30 1.4 10 34.20 18.85 5299 21.15 -24.6Synacor SYNC ... ... ...dd 3.95 1.35 94 2.00 -13.0Synalloy SYNL .13m .6 ...dd 21.35 10.30 17 20.05 +49.6Synaptics SYNA ... ... ...dd 57.32 33.73 758 50.30 +25.9SyndaxP n SNDX ... ... ...dd 15.20 6.61 389 7.09 -19.1SyneosH h SYNH ... ... ...dd 59.80 31.10 337 47.85 +9.7SynrgyPh SGYP ... ... ...dd 4.64 1.43 1153 1.83 -17.9Synlogic rs SYBX ... ... ...dd 23.00 8.73 110 10.91 +12.5Synopsys SNPS ... ... 43 94.80 71.94 692 87.17 +2.3sSyntel SYNT 15.00e ... 17 35.64 15.88 955 34.78 +51.3Synthes rs SES ... ... ... 5.44 2.00 13 3.20 +12.7Sypris SYPR .08 4.9 ...dd 1.90 1.25 28 1.64 +18.8SyrosPhar n SYRS ... ... ... 24.38 6.30 100 11.13 +14.4T -:T-MobileUS TMUS ... ... 24 66.52 54.60 3348 60.06 -5.4TAT Tch h TATT .34e 4.4 18 11.65 7.50 2 7.72 -26.5TCG BDC n CGBD 1.48a 8.6 11 20.30 16.73 78 17.13 -14.5TCP Cap TCPC 1.44 9.8 11 17.03 13.72 138 14.69 -3.9TD Ameritr AMTD .84 1.6 31 63.01 41.88 2595 53.52 +4.7TDH Hld n PETZ ... ... ... 31.75 3.17 104 5.26 -6.7TESSCO TESS .80 4.7 34 24.85 12.15 8 17.15 -14.9TFS Fncl TFSL .68 4.2 53 16.62 14.32 132 16.01 +7.2TG Thera TGTX ... ... ...dd 17.35 7.25 660 13.60 +65.9THL Credit TCRD 1.08 13.3 8q 10.25 7.70 125 8.11 -10.4TMSR Gl s TMSR ... ... 83 6.37 3.55 1 3.73 -25.1TOP Shi rs TOPS ... ... ... 396.00 .69 695 .90 -64.1TPI Co n TPIC ... ... ... 30.19 16.35 350 30.06 +46.9TSR Inc TSRI ... ... 40 9.40 3.80 5 7.17 +37.9TTEC Hl TTEC .54f 1.5 34 43.75 29.70 39 35.80 -11.1TTM Tch TTMI ... ... 41 19.62 12.76 579 17.89 +14.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, July 6, 2018

PAGE 56

sTabula n TRHC ... ... ...cc 67.78 12.63 546 68.63 +144.7TactSys n TCMD ... ... ...cc 57.60 22.72 173 55.54 +91.6sTaitron h TAIT .10 5.2 ...dd 2.13 1.22 452 1.91 +13.7TakeTwo TTWO ... ... ...dd 129.25 71.80 1614 120.82 +10.1Talend n TLND ... ... ...dd 64.55 33.67 230 60.80 +62.2TandmD rs TNDM ... ... ...dd 25.50 2.14 1534 23.14 +880.5TandyLthr TLF ... ... 12 9.05 6.79 1 7.60 -1.9Tantech n TANH ... ... ... 4.54 2.25 67 2.86 +10.9Taoping h TAOP ... ... ...dd 5.20 .84 20 1.27 -14.2Tapimmu n TPIV ... ... ... 13.55 2.58 72 9.76 +149.0Tarena TEDU .28e 3.6 ...dd 21.70 7.11 174 7.88 -47.4TaylrDv TAYD ... ... 22 15.14 9.70 2 10.30 -23.2TechData h TECD ... ... 27 111.10 75.31 281 83.24 -15.0TechComm TCCO ... ... ...dd 15.40 3.80 67 5.00 -56.3sTechTarg TTGT ... ... ... 30.18 9.11 679 30.24 +117.2Tecnoglass TGLS .56 6.6 20 9.88 5.50 25 8.49 +15.5Tecogen TGEN ... ... ... 4.20 2.05 9 3.56 +31.9Telenav TNAV ... ... ...dd 8.55 4.50 75 5.50 Teligent TLGT ... ... ...dd 9.27 2.43 328 3.84 +5.8Tellurian rs TELL ... ... ...dd 13.74 6.45 800 8.71 -10.6TenaxTh rs TENX ... ... ... 15.50 4.41 5 6.52 -33.5TerrFmP lf TERP 2.13e 18.2 ... 14.20 9.55 918 11.73 -1.9TerritBcp TBNK .80a 2.5 16 33.00 28.12 6 31.51 +2.1Tesaro TSRO ... ... ...dd 143.45 38.40 1462 43.23 -47.8Tesla Inc TSLA ... ... ...dd 389.61 244.59 17456 309.16 -.7sTetraTc TTEK .48f .8 25 60.00 39.95 195 60.25 +25.1Tetraphase TTPH ... ... ...dd 8.75 2.05 657 3.88 -38.4TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 3 25.52 +1.0TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 6 25.44 -.4TxCapBsh TCBI ... ... 22 103.05 69.65 462 90.95 +2.3TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 76.19 4082 111.51 +6.8TexRdhse TXRH 1.00 1.5 30 69.43 44.29 300 66.78 +26.8The9Ltd rs NCTY ... ... ... 5.04 .95 12 1.02 -46.9TherapMD TXMD ... ... ...dd 7.66 4.24 1243 6.41 +6.1tTherpxBio n TRPX ... ... ... 7.69 3.84 56 3.59 -32.8TheravBio TBPH ... ... ...dd 42.61 21.27 120 24.66 -11.6TheStreet TST .10 4.5 4 2.29 .75 37 2.20 +51.71347PrpIns PIH ... ... 44 8.25 6.55 0 7.00 -3.41347PrIn pf PIHPP ... ... ... 28.00 24.15 0 25.71 +5.4ThundBr un TBRGU ... ... ... 10.05 10.00 8 10.03 -.2TiGenix n TIG ... ... ... 48.00 19.24 12 40.37 +76.3TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.07 +.5TileShop TTS .20 ... 38 20.90 5.15 860 8.70 -9.4sTmbrlndBc TSBK .52a 1.3 20 38.98 24.69 12 38.92 +46.6Tintri h TNTR ... ... ... 7.45 .13 3297 .24 -95.4Tiptree TIPT .14f 2.0 21 7.24 5.35 88 6.95 +16.8TitanMach TITN ... ... ...dd 25.09 11.68 93 15.06 -28.9TitanPh rs TTNP ... ... ... 2.85 .60 116 .89 -32.8TivityHlth TVTY ... ... 22 48.50 29.95 240 35.95 -1.6Tivo Cp TIVO .72 5.4 ...cc 20.18 12.25 2318 13.30 -14.7Tocagen n TOCA ... ... ... 14.66 8.31 61 10.22 -.3TonixPh rs TNXP ... ... ...dd 5.11 2.70 70 4.18 +21.2TopImage TISA ... ... ...dd 1.75 .95 8 1.03 -9.6Torchlght TRCH ... ... ...dd 1.81 .95 36 1.34 TowerSemi TSEM ... ... 12 36.69 21.42 402 22.26 -34.7TownSprts CLUB ... ... ...dd 14.85 4.28 290 14.75 +165.8TowneBank TOWN .64f 2.0 ... 35.30 27.85 118 32.75 +6.5TraconPh n TCON ... ... ...dd 3.95 2.00 29 2.70 -19.4TractSupp TSCO 1.24f 1.6 23 82.68 49.87 1265 77.08 +3.1TradDsk A n TTD ... ... ... 95.09 40.70 632 92.77 +102.9TrnWEnt TWMC ... ... 3 3.10 .80 45 .93 -49.3TransAct TACT .36 2.8 33 15.80 8.35 7 12.80 -3.4Transcat TRNS ... ... 30 21.14 12.00 7 20.20 +41.8TransGlb TGA .20 6.9 ...dd 3.03 1.07 784 2.90 +101.5sTranslBio n TBIO ... ... ... 13.47 11.45 82 13.17 +14.3TravelCtrs TA ... ... ...dd 5.85 2.95 220 3.55 -13.4TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 2 23.97 -5.1TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 7 24.10 -4.4Travelct 30 TANNZ 2.00 8.5 ... 25.55 17.00 1 23.65 -5.4sTravelzoo TZOO ... ... 71 18.50 5.75 258 19.30 +199.2TrmntMtg n TRMT ... ... ...dd 17.94 11.10 0 13.01 -11.4Trevena TRVN ... ... ...dd 3.10 1.34 634 1.50 -6.3Tricida n TCDA ... ... ... 34.80 24.75 236 34.01 +30.8TriCoBsh TCBK .68 1.8 22 43.80 33.36 104 38.27 +1.1TridntAcq n TDAC ... ... ... 9.78 9.72 9.75 TridntAcq un TDACU ... ... ... 10.14 10.01 4 10.05 +.1TrilliumTh TRIL ... ... ... 13.30 4.15 57 6.00 -17.2TriMas h TRS ... ... 22 30.40 20.10 87 30.00 +12.1Trimble TRMB ... ... 46 45.70 32.01 2304 32.97 -18.9TrinityBio TRIB .88 17.6 6 6.54 4.22 17 4.99 -2.2TrinMrg n TMCX ... ... ... 9.79 9.72 6 9.79 +.3TrinMrg un TMCXU ... ... ... 10.19 10.00 10.06 +.5TripAdvis TRIP ... ... ...cc 60.12 29.50 1641 56.91 +65.1TriStCap TSC ... ... 19 27.25 20.30 89 26.75 +16.3TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 0 26.11 +.7TriumphBc TBK ... ... 23 44.05 24.40 124 41.75 +32.5Trivago n TRVG ... ... ... 24.27 4.25 349 4.57 -33.2Tronc TRNC ... ... ...cc 24.74 11.97 66 18.38 +4.5Trovagn rsh TROV ... ... ... 19.56 .72 328 .74 -80.1TrueCar TRUE ... ... ...dd 21.75 8.75 2074 11.00 -1.8TruettHrst THST ... ... ...dd 2.50 1.26 5 1.57 -24.3Trupanion TRUP ... ... ...dd 42.39 20.52 117 38.39 +31.2TrstNY TRST .26 2.9 17 9.70 7.51 350 9.05 -1.6Trustmk TRMK .92 2.8 18 35.09 28.16 364 33.04 +3.7T2 Biosys TTOO ... ... ...dd 9.98 2.50 489 7.83 +90.0Tucows grs TCX ... ... 46 71.75 49.70 56 60.20 -14.1TuesMrn TUES ... ... ...dd 4.10 1.65 706 2.80 +1.8Tuniu TOUR ... ... ...dd 9.88 5.81 216 8.01 +4.4TurtleBc rs HEAR ... ... ... 24.35 1.64 1345 21.80 +1103.121stCFoxA FOXA .36 .7 22 50.15 24.81 13212 48.74 +41.221stCFoxB FOX .36 .7 20 49.65 24.30 4691 48.17 +41.221Vianet VNET ... ... 37 10.96 4.17 457 9.72 +21.8TwinDisc lf TWIN .36 1.4 ...dd 31.95 15.58 14 25.39 -4.4TwoRvrBc TRCB .18 .9 22 20.75 16.51 10 19.05 +5.12U TWOU ... ... ...dd 98.58 44.69 427 86.40 +33.9TymeTch n TYME ... ... ... 9.50 2.01 248 3.44 -46.1U -:US AutoPts PRTS ... ... 3 3.34 1.40 78 1.50 -40.5US Concrte USCR ... ... ...cc 86.35 49.00 249 51.55 -38.4US Gld rs USAU .21e ... ... 3.27 1.05 50 1.27 -22.3UFP Tch UFPT ... ... 28 34.00 25.88 6 32.25 +16.0UMB Fn UMBF 1.16 1.5 21 82.14 62.27 260 77.10 +7.2sUSEcology ECOL .72 1.1 44 65.58 44.50 51 66.95 +31.3USGlobInv GROW .03 1.6 ... 7.49 1.25 125 1.82 -53.3USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 516 13.95 +43.1USA Trk USAK ... ... ...cc 29.15 7.98 125 24.12 +33.0UTStarcm UTSI ... ... 15 6.51 1.97 31 4.00 -29.0Ubiquiti UBNT .17 .2 23 89.99 47.78 611 84.38 +18.8 UltaBeauty ULTA ... ... 25 288.34 187.96 874 237.86 +6.3UltimSoft ULTI ... ... ...cc 282.39 181.59 247 264.20 +21.1UltraClean UCTT ... ... 7 34.59 15.36 732 16.05 -30.5UltPetro n UPL ... ... ... 11.02 1.54 2377 2.14 -76.4Ultragenyx RARE ... ... ...dd 86.10 41.67 267 77.99 +68.2Ultralife ULBI ... ... 27 10.95 5.80 7 9.75 +48.9Umpqua UMPQ .80 3.5 22 24.89 16.77 1711 22.78 +9.5UniQure QURE ... ... ... 40.99 6.00 142 38.14 +94.7UnicoA UNAM ... ... ...dd 11.30 7.17 0 7.80 -8.8UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 326 39.52 +9.3UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.10 -1.6UnBnOH UBCP .52 4.0 18 14.00 11.55 0 13.03 -1.7UtdBOH UBOH .48 2.2 12 24.00 20.35 0 22.00 -.9UBSI UBSI 1.36 3.7 22 40.45 31.70 367 37.15 +6.9UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 3 27.45 +33.6UtdCmBks UCBI .60f 1.9 20 34.18 24.47 296 30.86 +9.7UCmntyFn UCFC .24 2.1 20 11.59 8.32 148 11.28 +23.5UtdFnBcp UBNK .48 2.7 16 19.35 15.47 67 17.89 +1.4UtdFire UFCS 1.24f 2.2 35 58.46 38.95 50 56.07 +23.0UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 63 19.71 +14.3UtdNtrlF UNFI ... ... 13 52.69 32.52 512 42.66 -13.4USecBcCA UBFO .36 3.2 25 11.65 8.45 9 11.35 +3.2US Engy rs USEG ... ... ...dd 1.96 .65 511 1.39 -7.3USLime USLM .54 .7 23 101.40 70.56 12 79.70 +3.4UtdTherap UTHR ... ... 7 152.55 100.57 237 116.95 -21.0UtdGrdian UG 1.50e 7.6 29 21.33 15.00 1 19.65 +6.2UnitGrp UNIT 2.40 11.4 54 26.55 13.81 1626 21.10 +18.6UnityBcp UNTY .28f 1.2 19 24.25 16.15 12 23.80 +20.5UnityBio n UBX ... ... ... 20.48 12.75 101 15.18 -8.8UnivDisp OLED .24 .3 53 209.00 78.75 813 87.70 -49.2UnvElc UEIC ... ... 22 72.50 26.97 65 33.60 -28.9UnivFor s UFPI .35e .9 21 39.58 25.93 230 37.80 +.5UnvLogist ULH .42f 1.6 20 28.15 14.05 43 26.90 +13.3UnvStainls USAP ... ... 55 31.20 17.30 72 24.23 +13.1UnivstPa UVSP .80 2.8 17 32.35 26.61 77 28.25 +.7UnumTh n UMRX ... ... ...dd 16.20 10.15 294 14.90 +34.1UplandSoft UPLD ... ... ...dd 36.88 18.52 368 36.01 +66.3UrbanOne UONE ... ... ...dd 4.85 1.25 27 3.00 +62.2UrbanOnD UONEK ... ... ... 2.40 1.35 34 2.05 +17.1UrbanOut URBN ... ... 23 48.24 16.68 1273 45.76 +30.5UrogenP n URGN ... ... ... 69.57 17.07 48 51.21 +37.6UtahMed UTMD 1.08 1.0 ... 117.65 68.10 8 113.20 +39.1tUxin Ltd n UXIN ... ... ... 10.49 8.01 2648 7.80 -19.3V -:VBI Vac n VBIV ... ... ... 5.10 2.56 125 2.78 -34.9VEON VEON .28e 9.2 ... 4.47 2.20 15775 3.03 -21.1VOXX Intl VOXX ... ... 6 8.95 4.64 58 5.50 -1.8VSE Corp s VSEC .32f .7 18 59.90 41.95 25 49.06 +1.3Valerits hn VLRX ... ... ... 7.20 1.19 1557 1.47 -48.4ValueLine VALU .76 3.3 21 25.14 13.26 1 23.16 +19.7VanE GenD GNRX ... ... ...q 64.65 53.83 8 59.82 +.9VanE VecBi BBH ... ... ...q 136.83 111.36 10 122.04 -2.1VandaPhm VNDA ... ... ...dd 20.40 11.90 217 19.80 +30.3VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 55 62.61 -6.6VangIntDiv VIGI 1.15e 1.8 ... 70.39 60.59 42 64.73 -2.4VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 96 75.50 -5.9V exUSRE VNQI 2.86e 4.9 ...q 65.20 55.40 500 58.06 -4.0VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 262 59.84 -.7VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 3879 78.03 -1.6VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 2 81.16 -4.5VangR3K VTHR 2.17e 1.7 ...q 131.16 110.45 6 126.33 +2.9VanR2KGr VTWG .82e .5 ...q 155.90 117.80 9 151.83 +12.1VanR2KV VTWV 1.88e 1.6 ...q 118.06 97.33 3 116.28 +6.1VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 59 134.03 +9.6VanR1KGr VONG 1.65e 1.1 ...q 151.97 120.63 22 148.27 +7.4VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 163 62.60 -2.1VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 25 106.10 -2.3VangR1K VONE 2.28e 1.8 ...q 131.36 110.43 24 125.75 +2.7VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 535 51.36 -2.1VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 256 88.40 -7.7VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 465 75.11 -3.7VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 900 83.73 -4.2VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 753 48.91 +.2VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 847 54.80 +.8VanTIntStk VXUS 1.54e 2.9 ...q 61.17 51.48 638 54.00 -4.9VantEng 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 2 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 331 38.14 -5.1Varonis VRNS ... ... ...dd 83.10 35.45 190 76.55 +57.7VascuBio VBLT ... ... ... 9.05 2.01 114 2.13 -70.1Vaxart rs VXRT ... ... ... 11.88 2.76 109 3.29 -47.2VectoIQ n VTIQ ... ... ... 9.59 9.54 9.58 VectoIQ un VTIQU ... ... ... 10.10 9.97 5 10.06 +.6VeecoInst VECO ... ... ...dd 33.40 10.85 315 14.85 VBradley VRA ... ... 42 15.47 6.99 306 14.32 +17.6sVeracyte VCYT ... ... ...dd 9.98 5.23 97 9.96 +52.5Verastem VSTM ... ... ...dd 9.07 2.11 1030 6.88 +124.1Vericel VCEL ... ... ...dd 14.75 3.00 640 9.85 +80.7VerintSys VRNT ... ... ...cc 46.45 37.05 238 45.10 +7.8Verisign VRSN ... ... 37 145.57 92.91 458 140.99 +23.2Verisk VRSK ... ... 38 110.32 78.97 976 109.26 +13.8Veritex VBTX ... ... 28 33.08 23.84 116 32.24 +16.9Veritone n VERI ... ... ... 74.92 7.76 118 17.81 -23.2Vermillion VRML ... ... ...dd 2.10 .73 129 .85 -56.0VeronaPh n VRNA ... ... ... 25.55 10.44 2 14.10 +18.8Verrica n VRCA ... ... ... 23.29 16.54 8 19.77 +13.0Versartis VSAR ... ... ...dd 22.10 1.35 314 2.08 -5.7VertexEn VTNR ... ... ...dd 1.50 .65 35 1.04 +9.5VertxPh VRTX ... ... ...cc 178.25 125.50 1135 169.49 +13.1Veru Inc VERU ... ... ...dd 3.00 .90 94 2.01 +76.3ViaSat VSAT ... ... ...dd 80.26 57.75 354 66.78 -10.8ViacomA VIA .80 2.3 8 42.55 28.20 21 34.80 -.3ViacomB VIAB .80 2.7 6 36.77 22.13 1419 29.41 -4.5Viavi VIAV ... ... 30 11.54 8.34 886 10.20 +16.7Vical rs VICL ... ... ...dd 3.70 1.02 104 1.25 -31.7Vicor VICR ... ... ... 52.05 16.30 233 45.05 +115.6VicDvAcc n VSDA ... ... ... 29.50 25.49 28.35 -.4VicMultiF n VSMV ... ... ... 29.20 24.81 4 27.85 +1.0Vict500VW CFA .44e .9 ...q 52.01 43.63 29 49.73 +1.9VictDisEnV CSF .38e .8 ...q 49.05 39.59 5 48.46 +7.4Vict500EV CFO .47e .9 ...q 52.03 43.52 63 49.69 +1.8VicEM Hi n CEY ... ... ... 28.35 23.66 23.67 -9.4VictDevVol CIZ .01j ... ...q 39.92 32.09 4 33.77 -3.8VictIncEV CDC 1.09e 2.3 ...q 48.81 42.77 35 46.56 +.3VictSCVol CSA .16e ... ...q 50.04 40.61 1 49.53 +7.5VictIntlVol CIL .15e ... ...q 46.94 37.10 5 39.06 -3.9VicEmMkt CEZ ... ... ... 31.99 26.23 0 26.75 -9.8VictLCHiDv CDL .44e ... ...q 47.44 41.69 27 45.36 +.1VictIntHiD CID .33e ... ...q 38.00 33.58 0 34.45 -4.9VictCap n VCTR ... ... ... 13.50 9.72 21 10.40 -10.3ViewRay n VRAY ... ... ... 10.64 4.40 980 8.00 -13.6 VikingTh n VKTX ... ... ...dd 13.43 .88 1269 10.08 +148.3VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 33.75 +10.1VillSupMkt VLGEA 1.00 3.3 17 31.49 21.95 19 29.88 +30.3sViperEnPt VNOM 1.92f 5.9 37 33.63 14.76 783 32.67 +40.0VirTra n VTSI ... ... ...cc 7.36 4.14 35 4.68 -25.7Virco VIRC .06 1.3 ... 6.05 3.95 3 4.45 -11.9VirtuFin n VIRT .96 3.7 14 37.85 13.10 1347 26.25 +43.4VirtusInv VRTS 1.80 1.4 16 138.03 103.81 37 130.80 +13.7VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 109.11 +8.1Virtusa VRTU ... ... ...cc 54.21 28.45 120 50.62 +14.8VistaGn n VTGN ... ... ... 2.65 .69 205 1.39 +24.9Visteon s VC ... ... 25 140.64 91.20 335 128.68 +2.8VitalThera VTL ... ... ...dd 7.33 2.43 146 7.00 +17.6ViveveMd n VIVE ... ... ...dd 7.73 1.60 113 2.73 -45.1Vivopwr n VVPR ... ... ... 6.69 1.02 65 2.27 -21.7Vivus VVUS ... ... 3 1.32 .33 344 .73 +45.1Vodafone VOD 1.82e 7.3 ... 32.75 24.04 3497 24.98 -21.7VoyagerT n VYGR ... ... ...dd 31.91 8.10 422 19.42 +17.0vTvThera n VTVT ... ... ...dd 8.40 .65 54 1.46 -75.7Vuzix VUZI ... ... ...dd 11.40 4.10 480 7.60 +21.6W -:WCF Bcp n WCFB .20 2.2 ... 11.00 8.96 9.00 -5.5sWD 40 WDFC 2.16 1.4 38 151.35 103.80 64 151.50 +28.4WMIH WMIH ... ... ...dd 1.61 .60 1207 1.41 +66.1WSFS s WSFS .44f .8 18 56.70 42.45 93 54.10 +13.1WSI Inds WSCI .16 3.1 57 6.55 2.85 12 5.15 -14.2WVS Fn WVFC .32a 2.0 25 18.05 14.76 1 16.27 +5.1WalgBoots WBA 1.76f 2.8 13 83.89 59.07 12389 62.38 -14.1WashFed WAFD .68 2.0 16 37.70 29.80 353 33.25 -2.9WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 21 63.25 48.85 22 59.50 +11.7WaterstnF WSBF .48a 2.7 17 20.05 16.60 43 17.55 +2.9WaveLfSc n WVE ... ... ... 55.95 15.15 226 38.05 +8.4WaysideT WSTG .68 4.8 6 19.35 12.60 4 14.10 -15.6sWeb.com WEB ... ... 10 26.15 15.75 583 26.20 +20.2WeiboCorp WB ... ... ... 142.12 66.35 1474 88.07 -14.9WelleslyBc WEBK .22f .7 22 34.25 25.00 2 33.60 +13.1Wendys Co WEN .34 2.0 18 18.22 13.57 2295 17.28 +5.2WernerEnt WERN .36f 1.0 26 43.95 28.55 900 37.60 -2.7Wesbanc WSBC 1.16 2.5 20 48.37 35.49 71 45.99 +13.1WestBcp WTBA .80f 3.1 16 28.00 20.90 13 25.80 +2.6WAmBcp WABC 1.60 2.7 29 64.26 49.38 65 58.24 -2.2WestellT rs WSTL ... ... 32 4.60 2.71 7 2.84 -24.3WDigital WDC 2.00 2.6 9 106.96 75.96 2587 77.46 -2.6WstNwEnB WNEB .16 1.5 27 11.25 9.30 41 11.00 +.9WstptFuel g WPRT ... ... ...dd 4.33 1.48 385 2.61 -30.6WestwtrRs WWR ... ... ... 1.70 .35 260 .39 -63.6WeycoGp WEYS .92f 2.5 23 38.25 26.68 7 37.11 +24.9Wheeler wt WHLRW ... ... ... .16 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.7 ... 23.12 12.58 0 16.40 -25.1Wheelr pfD WHLRD 2.19 11.7 ... 24.05 14.66 2 18.76 -6.7Wheeler rs WHLR 1.36 32.8 ...dd 12.30 3.25 76 4.15 -58.4WhiteHFin WHF 1.42 9.6 10 15.80 10.92 24 14.84 +10.6WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 2 25.60 Wilhelmina WHLM ... ... 27 8.73 5.40 6.10 -5.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 846 14.70 +15.7WillmValV WVVI ... ... 25 8.86 7.81 3 8.33 +1.0WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 1 4.98 -4.5Willdan WLDN ... ... 25 36.87 19.25 53 31.96 +33.5WillisLFn WLFC ... ... 14 36.70 22.51 25 31.72 +27.0WillisTwW WLTW 2.40 1.6 34 165.00 142.67 354 153.86 +2.1tWindstm rs WIN ... ... ... 20.20 5.13 1245 4.86 -47.5Wingstop n WING .28a .5 75 55.86 29.54 328 53.43 +37.1Winmark WINA .60f .4 26 153.70 121.55 3 146.15 +12.9WinsFin WINS ... ... ... 390.88 46.00 83.00 -53.9Wintrust WTFC .76 .9 19 99.96 67.74 300 87.96 +6.8Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1tWintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 6 27.13 -3.0WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.43 21 19.14 +8.7WT SCQDv DGRS .66e 1.8 ...q 37.82 31.44 10 37.50 +5.0WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 115 41.30 -.3WTChixSte CXSE 1.54e 2.0 ...q 96.79 65.74 23 78.68 -8.7WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 68.98 -5.6WisdomTr WETF .12 1.3 26 13.41 8.37 544 9.60 -23.5WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 22 24.83 -8.9WT NegAB AGND .78 1.8 ...q 45.12 42.75 4 43.43 +.2WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 17 47.81 -1.2WT NegHY HYND .90e 4.3 ...q 22.48 20.26 153 21.04 +2.6WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 77 23.94 -.9WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 8 30.33 -5.8WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 13 42.16 -8.5WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 5 22.78 -15.4Wix.com WIX ... ... ... 109.20 50.90 343 104.10 +80.9Woodward WWD .57 .7 28 89.30 65.76 159 77.20 +.9Workday WDAY ... ... ...dd 140.00 92.80 2574 126.39 +24.2Workhrs rs WKHS ... ... ...dd 3.82 1.50 192 1.70 -33.6WldAccept WRLD ... ... 16 125.13 71.02 56 112.82 +39.8WrightMed WMGI ... ... ...dd 29.89 19.01 788 26.19 +18.0WrightM rt WMGIZ ... ... ... 1.74 .61 1.28 -15.2Wynn WYNN 3.00f 1.9 43 203.63 124.11 2620 154.84 -8.2X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 208 .61 -62.6XOMA rs XOMA ... ... 17 37.25 6.85 66 23.40 -34.3XTL Bio rs XTLB ... ... ... 3.94 1.55 1 1.83 -20.0XBiotech n XBIT ... ... ... 5.80 3.55 24 4.63 +17.5XcelBrnds XELB ... ... 10 5.00 1.80 18 2.50 -24.2XcelEngy XEL 1.52 3.3 20 52.22 41.51 2574 46.59 -3.2Xcerra XCRA ... ... ... 14.49 9.20 377 13.99 +42.9Xencor XNCR ... ... ...dd 43.39 18.97 153 38.17 +74.1XeneticB n XBIO ... ... ... 8.95 1.37 316 4.32 +125.1XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 238 9.80 +246.9XeriaPh n XERS ... ... ... 22.37 15.75 15 18.88 -6.6Xilinx XLNX 1.44f 2.2 34 78.02 60.12 1878 66.83 -.9Xperi XPER .80 5.0 ...dd 35.40 15.60 293 16.10 -34.0sXploreTch XPLR ... ... ...cc 4.20 1.93 3031 5.97 +110.2XpressSp rs XSPA ... ... 1 1.80 .29 586 .31 -77.4XspandPr n XSPL ... ... ... 11.63 5.25 181 6.92 +17.9Xunlei Ltd XNET ... ... ... 27.00 3.11 543 10.98 -28.7YRC Wwde YRCW ... ... ...dd 17.61 8.07 262 10.24 -28.8YY Inc YY ... ... 6 142.97 55.83 1689 93.95 -16.9Yandex YNDX ... ... 91 44.49 25.65 2758 36.20 +10.5YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.00 157 5.60 -25.1Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 47 1.46 -17.5YintechIn n YIN .36e 4.4 ...dd 14.81 7.21 31 8.12 -15.1YogaWks n YOGA ... ... ... 5.85 1.73 7 1.84 -35.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page 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 22 2.03 AIM Premier Tax Exem 8 1.35 AIM Premier U.S. Gov 19 1.83 AIM Short Term Invts 24 1.81 AIM Short Term Invts 10 1.29 AIM Short Term Invts 13 1.94 AIM Short Term Invts 17 2.06 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 30 1.85 AmC CapPr 49 1.42 AmC Prime 38 1.66 AmCentUSGv 35 1.49 AmCPrime t 38 1.41 American Century Pri 38 .91 BBH MM Inst 39 1.71 BBH MMkt 39 1.47 BLFMuniDlr 26 1.02 BMOGov I p 11 1.74 BMO Gov Y 11 1.51 BMO Institutional Pr 12 1.99 BMO Institutional Pr 12 1.74 BMOPrimeI p 11 1.94 BMO Prime Y 11 1.68 BNY Mellon Governmen 37 1.51 BNYMellon M 37 1.75 BNY Mellon National 8 .93 BR TFdCsMg 37 1.33 BL FedTrDlr 40 1.50 BLFTrCsMg 41 1.21 BLFT Adm 37 1.73 BlackRock Cash Fds, 31 1.76 BLFFedFDlr 30 1.58 BLFedFdPCS p 30 1.31 BLFFedFnd 30 1.83 BRInst 22 1.99 BLFCASel p 6 .32 BLFedFdSel p 30 1.00 BLMunFdSel 26 .47 BLFTempFdSel 25 1.15 BlackRock Liquidity 30 1.79 BlackRock Liquidity 40 1.35 BlackRock Liquidity 30 1.43 BlackRock Liquidity 41 1.31 BlackRock Liquidity 7 .45 BlackRock Liquidity 37 1.43 BlackRock Liquidity 40 1.25 BlackRock Liquidity 30 1.33 BlackRock Liquidity 41 .88 BlackRock Liquidity 37 1.79 BlackRock Liquidity 37 1.00 BLF FedTr 40 1.75 BLF TrsTr 41 1.71 BLFTrsTrDlr 41 1.46 BLFT FundDlr 37 1.58 BLFMunCsh 11 .98 BRInvest 22 1.64 BlackRock Money Mark 22 .91 BLNYMfPCS p 7 .77 BRSvc 22 1.72 BLFTempFdPCS 25 1.57 BRLiqTrsTAd 41 1.61 BLFM MuniCsh 11 1.23 BLF TempFd 25 2.07 BLFTmpDlr 25 1.82 BLFTmCsDlr 26 1.81 BLFedTrAd 40 1.65 BLCAMunPC p 6 .63 BlkrkLqTmpAd 25 1.97 BRLiqTmpCR 25 1.67 BLMuAdm 26 1.17 BLF TmpCsh 26 2.05 BLFT TrFund 37 1.83 BLFedAdm 30 1.73 BLMuCshMg 26 .78 BLFTmCshMg 25 1.57 CNIGovtA p 23 1.17 California Tax-Free 30 .95 CapResFd p 29 1.27 Cash Account Tr, Gov 26 1.62 Cash Account Tr, Gov 26 1.83 Cash Account Trust 26 .98 Cash Account Trust: 19 .42 Cash Acct Tr: Govt & 26 1.75 Cash Acct Tr: Tax Ex 19 .83 Cash Acct Tr: Tax Ex 19 1.19 Cash Acct Tr: Tax Ex 19 1.23 CashMgtInst 31 1.65 CashResInst 31 1.71 CavanalCshAd 19 1.32 Cavanal Hill Governm 19 1.63 Cavanal Hill Governm 19 1.68 Cavanal Hill Governm 19 1.61 Cavanal Hill U.S. Tr 6 1.63 Cavanal Hill U.S. Tr 6 1.71 Cavanal Hill U.S. Tr 6 1.51 CavanalTrAdm 6 1.21 CitiznSelTreA 36 1.78 CitiznSelTreB 36 1.58 CityNaRoGv p 23 1.02 CityNRochGv 23 1.47 Columbia Government 25 1.40 Columbia Government 25 1.41 Columbia Government 25 1.41 Columbia Government 25 1.59 Columbia Government 25 1.41 ColumbiaA 25 1.41 Columbia Z 25 1.41 DWSMSerMgd 31 1.82 DWSMSerInst 31 1.82 DWS MMkt 23 1.62 DWS Variable NAV Mon 21 2.24 DavisGvtA 49 1.40 Deutsche Money Marke 23 1.42 Deutsche Money Marke 23 .65 Deutsche Money Marke 23 1.62 DryBasic 26 1.73 DryInsPfGHm 11 1.86 DryInsPfGvP 11 1.61 DryTrsAgcyC 11 1.57 DryResInst 11 1.90 Dreyfus Cash Mgmt Ad 26 2.01 Dreyfus Cash Mgmt In 26 2.10 Dreyfus Cash Mgmt In 26 1.86 Dreyfus Government S 30 1.32 Dreyfus Government S 30 1.47 Dreyfus Government S 30 1.62 Dreyfus Government S 30 1.72 Dreyfus Govt Cash Mg 15 1.85 Dreyfus Govt Cash Mg 15 1.59 Dreyfus Govt Cash Mg 15 1.74 Dreyfus Govt Cash Mg 15 1.43 Dreyfus Institutiona 36 1.83 Dreyfus Institutiona 21 2.06 Dreyfus Institutiona 44 1.39 Dreyfus Institutiona 44 1.64 Dreyfus Institutiona 11 1.86 Dreyfus Instl Prefer 21 2.00 Dreyfus Liquid Asset 26 1.70 Dreyfus Liquid Asset 26 1.34 Dreyfus Municipal Ca 12 1.12 Dreyfus Municipal Ca 12 .88 Dreyfus New York Mun 10 1.22 Dreyfus New York Mun 10 .98 Dreyfus Prime Money 39 1.99 Dreyfus Tax Exempt C 10 1.29 Dreyfus Tax Exempt C 10 1.04 Dreyfus Treasury Cas 31 1.79 Dreyfus Treasury Cas 31 1.54 Dreyfus Treasury Cas 31 1.69 Dreyfus Treasury Cas 31 1.39 Dreyfus Treasury Sec 35 1.69 Dreyfus Treasury Sec 35 1.44 Dreyfus Treasury Sec 35 1.59 Dreyfus Treasury Sec 35 1.29 Dreyfus Treasury and 17 1.81 DryfLA 26 1.40 DryInTrAgcHm 11 1.82 DryTrPmCsh I 44 1.68 DryfGenTrPrA 38 .88 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 2.05 FIMMDomII 18 1.90 FIMMDomIII 18 1.80 FIMMGov I 27 1.80 FIMMGovII 27 1.65 FIMMGovIII 27 1.55FIMM Government Port 27 1.84 FIMMMMkt I 20 2.11 FIMMMMktII 20 1.96 FIMMMMktIII 20 1.86 FIMMTrOnlyII p 45 1.60 FIMMTrOnly3 45 1.50 FIMMTrOnly I 45 1.75 FIMM Treasury Only P 45 1.79 FIMM Treasury Portfo 29 1.81 FIMMTry I 29 1.77 FIMMTryII 29 1.62 FIMMTryIII 29 1.52 FedCAMuniII 28 .82 FedCAMunCS p 28 .47 FedCAMunCap 28 1.12 FedGovOblCp 21 1.68 FedGovOb IS 21 1.80 FedGovOblSv 21 1.58 FedMMEagle 29 1.82 FedNYMun WS 38 1.24 FedPAMu WS 16 1.10 FedPrCshObCp 28 1.91 FedPrVlObSv 1 1.85 FedPrVlOblCp 1 2.00 FedPrVluObl 1 2.10 FedPrCshOblIS 28 2.01 FdPrCshObSv 28 1.76 FedPriOb IS 31 2.10 FedPrObSvc 31 1.90 FedTrstUSTr 25 1.80 FedTrsOb IS 24 1.82 FedTreasObSv 24 1.57 FedTrsOblCp 24 1.72 FedUSTCshSv 45 1.47 FedUSTrsIns 45 1.71 FedVaMuCsCS p 10 .53 Federated Government 21 .83 Federated Government 40 1.41 Federated Government 21 1.12 Federated Government 21 .72 Federated Government 21 .72 Federated Government 21 1.13 Federated Government 21 1.13 Federated Government 21 .94 Federated Government 21 1.83 Federated Institutio 6 1.34 Federated Institutio 29 1.77 Federated Institutio 29 1.92 Federated Institutio 31 2.05 Federated Institutio 29 2.02 Federated Municipal 29 .83 Federated Municipal 29 1.10 Federated Municipal 29 .59 Federated Municipal 29 .73 Federated Prime Cash 28 1.08 Federated Prime Cash 28 1.23 Federated Prime Cash 28 1.33 Federated Prime Cash 28 1.51 Federated Prime Cash 28 1.70 Federated Treasury O 24 1.56 Federated Trust for 25 1.10 Federated Trust for 25 .97 FedMstr 1 2.00 FidTrAdvC t 29 .51 Fidelity California 20 1.24 Fidelity California 20 .99 Fidelity Domestic Po 18 2.00 Fidelity Flex Govern 24 1.97 Fidelity Government 26 1.03 Fidelity Government 26 1.28 Fidelity Government 26 1.66 Fidelity Government 26 1.73 Fidelity Government 26 1.29 FidGovPortS 27 1.75 Fidelity Insti Money 20 2.15 Fidelity Insti Money 18 2.09 Fidelity Insti Money 18 1.56 Fidelity Insti Money 29 1.27 Fidelity Insti Money 45 1.25 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 26 1.61 FidSpGov 26 1.56 FidSpMM 20 1.87 FidSpUSTr 45 1.51 FidMMPortS 20 2.06 Fidelity Massachuset 31 1.24 Fidelity Massachuset 31 .99 Fidelity Money Marke 20 1.99 Fidelity New Jersey 50 1.27 Fidelity New Jersey 50 1.02 Fidelity New York AM 15 1.26 Fidelity New York AM 15 1.01 Fidelity SAI Municip 21 1.39 Fidelity Series Gove 26 1.99 Fidelity Tax-Exempt 27 1.19 Fidelity Treasury Mo 29 1.54 Fidelity Treasury On 45 1.70 FidTrPortsS 29 1.72 FidTrsyCR 29 1.01 FidTryDly M 29 1.26 FstAmTrObD 19 1.35 FstAmGvObA p 18 1.21 FstAmPrObY 15 1.72 FstAmTrObA p 19 1.20 FstAmTrObY 19 1.50 First American Gover 18 1.82 First American Insti 15 2.03 First American Treas 19 1.81 First American U.S. 48 1.70 First American U.S. 48 1.29 First American U.S. 48 1.14 First American U.S. 48 1.44 FstAmTrObII 19 1.65 FsAmISTrII 48 1.59 FstAmPrObZ 15 2.03 FstAmPrObl 15 1.77 FsAmPrObII 15 1.87 FstAmTrObZ 19 1.77 FstAmTreResA 19 1.01 Gabelli U.S. Treasur 58 1.81 Gabelli U.S. Treasur 58 1.81 GabelliUST 58 1.81 GartmrMMPr 23 1.46 GnCAMuB 7 .57 GnTrsAgcy A 16 1.22 GnTrsAgcy R 16 1.41 GnGvSec 19 1.12 GeneralB p 28 1.19 General Government S 19 1.37 GnGovB p 19 .93 General Money Market 28 1.62 General Municipal Mo 10 .91 General Treasury Sec 38 1.14 General Treasury Sec 38 1.31 General Treasury and 16 .97 GnMMkt 28 1.43 Goldman Sachs Fds, F 44 1.63 Goldman Sachs Fds, F 44 1.70 Goldman Sachs Financ 28 2.06 Goldman Sachs Financ 28 1.66 Goldman Sachs Financ 28 1.90 Goldman Sachs Financ 43 1.76 Goldman Sachs Financ 43 1.36 Goldman Sachs Financ 43 1.61 Goldman Sachs Financ 37 1.75 Goldman Sachs Financ 37 1.35 Goldman Sachs Financ 37 1.60 Goldman Sachs Financ 28 2.06 Goldman Sachs Financ 28 1.66 Goldman Sachs Financ 28 1.91 Goldman Sachs Financ 49 1.48 Goldman Sachs Financ 49 1.23 Goldman Sachs Financ 49 1.63Goldman Sachs Financ 44 1.23 Goldman Sachs Financ 44 1.48 Goldman Sachs Financ 43 1.83 Goldman Sachs Financ 49 1.70 Goldman Sachs Financ 37 1.82 Goldman Sachs Financ 28 2.13 Goldman Sachs Financ 28 2.13 Goldman Sachs Financ 28 2.01 Goldman Sachs Financ 28 2.02 Goldman Sachs Financ 37 1.70 Goldman Sachs Financ 49 1.58 Goldman Sachs Financ 43 1.71 Goldman Sachs Financ 44 1.58 Goldman Sachs Financ 49 1.08 Goldman Sachs Financ 49 .93 Goldman Sachs Financ 49 1.38 Goldman Sachs Financ 44 1.08 Goldman Sachs Financ 44 .93 Goldman Sachs Financ 44 1.38 Goldman Sachs Financ 37 1.20 Goldman Sachs Financ 37 1.05 Goldman Sachs Financ 37 1.50 Goldman Sachs Financ 28 1.82 Goldman Sachs Financ 43 1.21 Goldman Sachs Financ 43 1.06 Goldman Sachs Financ 43 1.51 Goldman Sachs Financ 28 1.53 Goldman Sachs Financ 28 1.38 Goldman Sachs Financ 28 1.83 Goldman Sachs Financ 28 1.37 Goldman Sachs Financ 28 1.52 Goldman Sachs Financ 43 .86 Goldman Sachs Financ 43 1.61 Goldman Sachs Financ 43 1.86 Goldman Sachs Financ 47 1.26 Goldman Sachs Financ 47 1.73 Goldman Sachs Financ 47 1.41 Goldman Sachs Financ 47 1.66 Goldman Sachs Financ 47 .96 Goldman Sachs Financ 47 1.61 Goldman Sachs Financ 47 1.51 Goldman Sachs Financ 47 1.76 Goldman Sachs Invest 32 1.57 Goldman Sachs Invest 32 1.42 Goldman Sachs Invest 32 1.27 Goldman Sachs Invest 13 .25 Goldman Sachs Invest 13 .99 Goldman Sachs Invest 32 1.82 Goldman Sachs Invest 32 2.07 Goldman Sachs Invest 32 1.07 Goldman Sachs Invest 32 1.82 GovTxMgSvc 40 1.47 GovObTR 21 1.30 GovTxMgIS 40 1.72 Government Fund Clas 32 1.68 Government Obligatio 18 1.84 Government Obligatio 18 1.82 GovResFd P 21 .98 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 36 1.61 HSBC U.S. Treasury M 36 1.36 HSBC U.S. Treasury M 36 1.72 HSBC U.S. Treasury M 36 1.68 HSBC U.S. Treasury M 36 1.70 HSBCUSGov A 32 1.33 HSBCUSGov D 32 1.48 Harbor Money Market 44 1.51 Harbor 44 1.61 HeritAdm 14 1.91 HeritInst 14 2.04 HewittMM p 31 1.19 ING MM A 17 1.54 ING MM I 17 1.54 Invesco Government M 19 1.79 InvescoA5 19 1.43 InvescoC5 p 19 .68 Invesco Tax Exempt C 10 .54 Invesco Tax-Exempt C 10 .57 Investor Cash Tr, Tr 42 1.59 Investor Tax-Exempt 13 1.14 Investor Tax-Exempt 13 .74 Investor Tax-Exempt 13 .99 Investor Tax-Exempt 13 1.21 Investor Tax-Exempt 13 1.09 Investor Tax-Exempt 13 .59 Investor Tax-Exempt 13 .44 Investor Tax-Exempt 13 .89 InvCshTrTrs 42 1.73 Investors Cash Tr, T 42 1.20 Investors Cash Trust 45 1.72 Ivy Cash Management 15 .42 Ivy Cash Management 15 .48 Ivy Cash Management 15 1.34 Ivy Government Money 12 1.24 Ivy Government Money 12 1.49 IvyMonyyC t 12 .36 IvyMnyA 12 1.13 IvyMM B 12 .28 JPMGvMMAg 25 1.74 JPMLqAsR 25 1.51 JPMGvPrem 25 1.55 JPMGvCap 25 1.82 JPMTrPlInv 14 1.49 JPMTrPlRs 14 1.30 JPMorg100 Agcy 44 1.63 JPM100 SecP 44 1.44 JPM100 TrInst 44 1.68 JPMorgan100 44 1.30 JPMLqAstP 25 1.76 JPMorganFed 29 1.34 JPMorFedAgcy 29 1.67 JPMorgFedPr 29 1.48 JPMLqAstAg 25 1.95 JPMLqAstC p 25 1.24 JPMLqAstMrg 25 1.62 JPMLqAstInst 25 2.00 JPMMunInst 6 1.27 JPMMuMorg 6 .89 JPMNYMuR p 6 .75 JPMorgPrm 19 1.72 JPMorgPrAgcy 19 1.98 JPMorgPrmPr 19 1.79 JPMTreasC t 14 1.03 JPMTrsPlusP 14 1.55 JPMTrsPlsMrg 14 1.41 JPMTrsPlsInst 14 1.79 JPMTrsPlsAg 14 1.74 JPMTrsSecR p 44 1.19 JPMUSGvInst 25 1.79 JPMUSGvtR p 25 1.30 JPMUSGvtMrg 25 1.41 JPMLqAsInv 25 1.70 JPMorgan 100% US Tre 44 1.71 JPMorgan California 6 .94 JPMorgan California 6 .34 JPMorgan California 6 .69 JPMFedInst 29 1.72 JPMorgan Institution 8 1.20 JPMorgan Institution 8 1.25 JPMorgan Institution 8 1.23 JPMorgan Institution 8 1.15 JPMorgan Liquid Asse 25 2.03 JPMorgan Municipal M 6 .78 JPMorgan Municipal M 6 1.22 JPMorgan Municipal M 6 .43 JPMorgan New York Mu 6 1.00 JPMorgan New York Mu 6 .40 JPMorgan New York Mu 6 .75 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 1.85 JPMorgan U.S. Govern 25 1.30 JPMorgan U.S. Govern 25 1.00 JPMorgan U.S. Govern 25 .95 JPMorgan U.S. Govern 25 1.69 JPMorgan U.S. Treasu 14 1.82 JPMorgan US Governme 25 1.49 Liquid Assets Portfo 17 1.19 Liquid Assets Portfo 17 1.86Liquid Assets Portfo 17 1.51 Liquid Assets Portfo 17 1.98 MainStay A 25 1.44 MainStay B 25 1.22 MainStay Money Marke 25 1.22 MainStay Money Marke 25 1.22 ManagersMM 25 1.84 Maryland Tax-Free Mo 7 1.06 Maryland Tax-Free Mo 7 .93 Meeder Institutional 27 1.98 MeederRetl 27 1.69 ML CMAMn 32 1.41 ML CMATr 30 1.31 MilestnTOInst 44 1.90 MilestnTOInv 44 1.58 MHLIRSel 21 2.03 MMktGS2 36 1.85 MMktGS4 36 1.60 MMktProFdInv 31 .94 MMktProFdSvc 31 .23 Mutual America Insti 23 1.73 Nationwide Governmen 23 1.25 NatnwdMMInst 23 1.51 New York Tax-Free Mo 7 1.11 NorthInstGovSel 43 1.78 Northern 45 1.92 NorthernGvSl 44 1.64 NorthInstPrObSv 30 2.08 NthnInstPrObSh 30 2.08 Northern Institution 5 1.23 Northern Institution 42 1.76 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, July 6, 2018

PAGE 57

Northern Institution 43 1.78 Northern Institution 43 1.78 NorthInstTreas 48 1.80 NorthernUSGv 47 1.64 OppCshResN t 34 1.39 OppenhCshB p 39 1.21 OppenhCshC p 34 1.39 OppCshRes 34 1.39 Oppenheimer Governme 33 1.42 Oppenheimer Institut 42 1.68 Oppenheimer Institut 42 1.62 Oppenheimer Institut 42 1.61 OppMMFd A 33 1.42 PIMCO Government Mon 5 1.82 PIMCO Government Mon 5 1.82 PIMCO Government Mon 5 1.87 PIMCO Government Mon 5 1.97 PIMCO Government Mon 5 1.97 PIMCO Government Mon 5 1.98 PNC Government Money 33 1.67 PNC Gov A 33 1.63 PNC Gov I 33 1.77 PNC TrA p 40 1.49 PNC Tr I 40 1.64 PNC Treasury Plus Mo 49 1.70 PNC Treasury Plus Mo 49 1.59 PW PACE P 19 1.35 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.40 Pioneer U.S. Governm ... .86 PionrCs ... 1.25 PremGvtMP 19 1.83 PremierPort 22 2.03 Premier Portfolio Pe 22 1.49 Premier Portfolio Pr 22 1.73 Premier Portfolio Re 22 1.87 Premier Portfolio Re 22 1.16 PrimeObTR 31 1.60 PruMMartD 28 1.31 PruMMrtZ 28 1.49 Prudential Governmen 28 1.31 Prudential Governmen 28 1.28 Prudential Governmen 28 1.33 PruInstMM A 21 2.01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnam Government Mo 7 .01 Putnm MMA 18 1.71 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 6 1.77 Retail Prime Obligat 14 2.09 Retail Prime Obligat 14 1.93 Retail Prime Obligat 14 2.03 Retail Prime Obligat 14 1.78 Retail Prime Obligat 14 1.83 Retail Prime Obligat 14 1.48 Rydex U.S. Governmen 37 .97 SEI DITGovA 32 1.68 SEI DITGvIIA 39 1.69 SEI DITTrsA 30 1.64 SEI DITTrIIA 36 1.64 STI CshRes 25 1.58 STIC Prime Portfolio 13 1.78 STIC Prime Portfolio 13 1.07 STIC Prime Portfolio 13 1.39 STIC Prime Portfolio 13 1.86 STIT Liquid Assets 17 1.76 STIT STIC Prime Por 13 1.64 STIT Government & Ag 24 1.80 STIT Government & Ag 24 1.53 STIT Liquid Assets P 17 2.03 STIT STIC Prime Port 13 1.90 STIT Tax-Free Cash R 10 1.04 STIT Tax-Free Cash R 10 1.25 STIT Treasury Obliga 47 1.73 STIT Treasury Obliga 47 1.70 STIT Treasury Obliga 47 1.48 STIT Treasury Portfo 24 1.51 STIT Treasury Portfo 24 1.78 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 18 1.60 SchwbACR 18 1.53 SchwbCshRes 18 1.49 Schwab Government Mo 3 1.58 SchwbInv 27 1.85 SchwbRetAdv 29 1.86 Schwab Retirement Go 20 1.76 Schwab Treasury Obli 7 1.63 Schwab U.S. Treasury 8 1.41 SchbValAdv 33 1.88 SchwValAdUlt 33 2.03 SchbMM 1 1.29 Schb UST 8 1.21 SentinelGov A 7 1.38 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 2.09 State Street Insti L 17 1.35 State Street Insti T 24 1.47 State Street Insti T 24 1.83 State Street Insti T 30 1.73 State Street Insti U 22 1.84 State Street Insti U 22 1.49 State Street Institu 22 1.88 State Street Institu 22 1.82 State Street Institu 24 1.74 State Street Institu 30 1.65 State Street Institu 22 1.76 State Street Institu 22 1.59 State Street Institu 30 1.38 State Street Institu 22 1.86 State Street Institu 24 1.77 State Street Institu 18 2.03 State Street Institu 18 2.01 State Street Institu 18 1.84 State Street Treasur 24 1.86 SunAmMMA 34 .01 T. Rowe Price Govern 34 1.68 T. Rowe Price Instit 48 1.92 T. Rowe Price Tax-Ex 51 1.12 TDAM California Muni 21 .47 TDAM Insti U.S. Gov 35 1.44 TDAM Insti U.S. Gove 35 1.69 TDAM Institutional T 32 .88 TDAM Institutional T 32 1.43 TDAM Institutional U 35 1.04 TDAMMMInv 39 1.48 TDAMMMkPr 39 1.48 TDAM Money Market Po 39 1.58 TDAM Money Market Po 39 1.38 TDAM Municipal Portf 29 .60 TDAM New York Munici 10 .65 TDAM U.S. Government 20 1.14 TDAMUSGv 20 1.24 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 86 1.75 TRowPRF 34 1.53 TRowUST 106 1.46 Thriv MM Inst 32 1.57 Thriv MMk A 32 1.38 TreasObTR 24 1.32 Treasury Obligations 19 1.83 Treasury Portfolio P 48 1.75 U.S. Government Mone 35 .75 U.S. Government Mone 35 1.23 U.S. Government Mone 35 1.93 U.S. Treasury Money 43 1.67 UBS Prime Investor F 19 1.70 UBS Prime Preferred 19 2.00 UBS Prime Reserves F 19 1.96 UBS RMA Government M 21 1.47 UBS Select Governmen 21 1.82 UBS Select Governmen 21 1.51 UBS Select Governmen 21 1.78 UBS Select Governmen 21 1.76 UBS Select Prime Inv 21 1.73 UBS Select Prime Pre 21 2.07 UBS Select Treasury 17 1.74 UBS Select Treasury 17 1.76 UBS Select Treasury 17 1.49 UBS Select Treasury 17 1.80 UBS Tax-Free Institu 9 1.16 UBS Tax-Free Investo 9 .89 UBS Tax-Free Preferr 9 1.20 US Government Money 6 .96 US Government Money 6 1.67 USAA Mutl 27 1.67 USAA Treas 41 1.56 VALIC MMktI 35 .01 VALIC MMkII 38 .01 VangAdmTry 52 1.83 VangFdl 45 1.84 VangPr 47 2.04 VangPrInst 47 2.10 Voya Government Mone 17 1.54 Voya Government Mone 17 1.54 Voya Government Mone 17 .54 Voya Government Mone 17 1.54 Voya Liquid Assets P 19 1.44 Voya Liquid Assets P 19 1.69 Voya Liquid Assets P 19 1.29 Voya Money Market Po 19 1.60 Voya Money Market Po 19 1.44 WA Select Tax Free R 13 1.26 WF 100% Treasury Mon 35 1.70 WF Government Money 24 1.86 Wells Fargo 100% Tre 35 1.60 WellsFargo A 13 1.62 WFCashInvAd 14 1.91 WFCashInst 14 2.04 Wells Fargo Cash Inv 14 2.11 Wells Fargo Fd, Trea 25 1.64 WFGovAdm 24 1.67 WFGvtMMA 24 1.40 Wells Fargo Heritage 14 2.11 Wells Fargo Heritage 14 1.81 WellsFargoI 100 35 1.40 WellsFargoInsCsh 14 1.74WellsFargoInsGv 24 1.50 Wells Fargo Money Ma 13 2.01 Wells Fargo Money Ma 13 1.71 Wells Fargo Municipa 5 1.30 WellsF100TrA 35 1.30 WellsFargo TrsyS 25 1.54 WellsFargoTrsyA 25 1.39 WellsFargo TrsyI 25 1.79 WFGvMMInst 24 1.80 Western Asset Govern 29 1.48 Western Asset Govern 29 .98 WA GvtRsvA 29 1.38 WAInstGvInst 29 1.83 Western Asset Insti 47 1.66 Western Asset Insti 32 1.95 Western Asset Instit 29 1.78 Western Asset Instit 29 1.78 Western Asset NY Tax 12 .88 Western Asset Prime 26 1.66 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 13 .87 Western Asset US Tre 47 .91 WstnUSTrN 47 1.31 WstnInstLqRsI 32 2.00 WstnPrmLiq 32 1.72 WstnInstUSTR 47 1.72 WstnPrmUSTR 47 1.46 Wilm GovSel 33 1.57 Wilm TrAdm 32 1.34 Wilm TrSvc 32 1.19 Wilm TrSvc 32 1.59 Wilm GovAdm 33 1.33 Wilmington U.S. Gove 33 1.17 WilmUSGov 33 1.68Tax ExemptAIMTx 10 .44 AmC CATF 13 .95 AmC TF 8 1.04 BMO TaxF I p 9 1.34 BMO TaxF Y 9 1.08 BNYMelNMuM 8 1.19 BLMunFdPCS p 26 .79 BRLM Muni 26 1.27 BRF NYMuni 7 1.25 BRFCAMuni 6 1.12 CashActTxEMgd 19 1.07 FIMMTxExII 24 1.17 FIMMTxEx3 24 1.07 FIMMTxExI 24 1.32 FedCAMuniSv 28 .97 FedCAMu WS 28 1.22 FedGAMuCsh 17 1.07 FedMAMuCS p 32 .53 FedMAMuniSv 32 .94 FedMuObl A 29 1.40 FedMuOblCap 29 1.31 FedMunOblSv 29 1.15 FedNYMuCSv 38 1.02 FedNYMuCS p 38 .54 FedNYMuCsII 38 .79 FedPAMuniCS 16 .51 FedPAMuCsSv 16 .90 FedTaxFObWS 29 1.36 FedTxFrObSv 29 1.11 FedMuniSvc 10 .91 FedTxF c 6 1.39 FidCA 17 .97 FidCT 33 1.03 FidMA 31 .99 FidMI 32 .97 FidMuMM 32 1.13 FidNJ 53 .99 FidNY 18 .99 FidOH 44 1.01 FidPA 14 .99 FidSpCA 20 1.14 FidSpMA 31 1.15 FidSpNJ 50 1.17 FidSpNY 15 1.16 FidTEDly M 27 .82 FidAZ 14 1.01 Fid TECR 27 .57 FidTxEx MM 27 1.07 FidTaxExPortS 24 1.27 FinSq TEF 13 1.24 FstAmTFA 11 .74 FstAmTxFY 11 1.04 FsAmTxFObII 11 1.19 FstAmTFObZ 11 1.29 GenNJMun 18 .76 GenNYMuB 9 .75 GnMuB p 10 .48 GnNYMuB p 9 .37 GnCalMu 7 .75 JPMMuMMP 6 1.03 JPMorganCA 6 .80 JPMorganNY 6 .86 JPMorganTF 9 .86 JPMorg TFPr 9 1.00 JPMTxFrR p 9 .75 JPMorgTFAgcy 9 1.19 JPMTxFrInst 9 1.24 NYTxFrMMI 21 2.06 NortnInstMuni 5 1.23 NorthernMun 7 1.07 PremierTxEx 8 1.35 SchwAMTTxF 22 .99 SchwNYMuVA 22 1.21 SchwNYMuSw 22 .96 SchwTxFValAd 22 1.21 ShwbTE 16 1.11 SchwabTxEx 16 1.21 Schwb CA 17 .92 ScudTECshInst 19 1.26 TDAMCAMu 21 .57 TDAMMuni 29 .70 TDAMNYMu 10 .75 TRowSumMu 6 1.03 TRowCA c 30 .73 TRowNY c 7 .89 TRowTE c 51 1.03 USAATxEx 28 .97 VangNJ 54 1.29 VangCA 28 1.21 VangPA 25 1.29 VangNY 29 1.32 VangTxEx 26 1.34 WFAMuCshM 5 1.41 WFA MuCsMSv 5 1.15 WFNatInstMM 6 1.38 WFNtTFMMSv 6 1.13 WellsFargoNat 6 1.28 WellsF NTFA 6 .98 WstnFTxR N 13 .72 WstnInstTxFR 13 1.31 WstnNYTxR N 12 .73 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 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 1.90 4.00 Aug 18 p 100.07 100.08 1.88 .75 Aug 18 p 99.26 99.27 1.95 1.50 Aug 18 p 99.29 99.30 1.95 1.00 Sep 18 p 99.26 99.27 1.96 .75 Sep 18 p 99.22 99.23 -0.01 1.96 1.38 Sep 18 p 99.27 99.28 1.97 .88 Oct 18 p 99.22 99.23 1.99 .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 2.01 3.75 Nov 18 p 100.19 100.20 2.06 1.00 Nov 18 p 99.18 99.19 2.08 1.25 Nov 18 p 99.21 99.22 2.05 1.38 Nov 18 p 99.23 99.24 +0.01 2.07 1.25 Dec 18 p 99.20 99.21 2.07 1.00 Dec 18 p 99.18 99.19 2.15 1.38 Dec 18 p 99.20 99.21 +0.01 2.12 1.50 Dec 18 p 99.22 99.23 +0.01 2.13 1.13 Jan 19 p 99.14 99.15 2.16 2.13 Jan 19 f 100.24 100.25 .65 1.13 Jan 19 p 99.12 99.13 2.20 1.25 Jan 19 p 99.14 99.15 2.21 1.50 Jan 19 p 99.19 99.20 2.19 .75 Feb 19 p 99.03 99.04 2.22 2.75 Feb 19 p 100.09 100.10 -0.01 2.23 8.88 Feb 19 k 104.01 104.02 -0.01 2.15 1.13 Feb 19 p 99.09 99.10 2.24 1.38 Feb 19 p 99.14 99.15 2.23 1.50 Feb 19 p 99.17 99.18 +0.01 2.22 1.00 Mar 19 p 99.04 99.05 2.25 1.25 Mar 19 p 99.07 99.08 -0.01 2.29 1.50 Mar 19 p 99.13 99.14 2.28 1.63 Mar 19 p 99.16 99.17 2.29 .13 Apr 19 f 99.14 99.15 +0.02 .85 .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 2.32 3.13 May 19 p 100.21 100.22 2.33 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 98.22 98.23 +0.01 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 101.20 101.21 +0.01 .26 .88 Jul 19 p 98.13 98.14 2.39 1.63 Jul 19 p 99.06 99.07 2.39 .75 Aug 19 p 98.06 98.07 2.40 3.63 Aug 19 p 101.10 101.11 2.41 8.13 Aug 19 k 106.08 106.09 2.37 1.00 Aug 19 p 98.12 98.13 2.42 1.25 Aug 19 p 98.21 98.22 2.42 1.63 Aug 19 p 99.03 99.04 2.42 .88 Sep 19 p 98.05 98.06 2.44 1.00 Sep 19 p 98.08 98.09 2.44 1.38 Sep 19 p 98.22 98.23 -0.01 2.45 1.75 Sep 19 p 99.04 99.05 -0.01 2.45 1.00 Oct 19 p 98.05 98.06 -0.01 2.47 1.25 Oct 19 p 98.13 98.14 -0.01 2.48 1.50 Oct 19 p 98.23 98.24 -0.01 2.48 1.00 Nov 19 p 98.00 98.01 -0.01 2.49 3.38 Nov 19 p 101.05 101.06 -0.01 2.50 1.00 Nov 19 p 97.30 97.31 -0.01 2.50 1.50 Nov 19 p 98.31 99.00 -0.01 2.50 1.50 Nov 19 p 98.20 98.21 -0.01 2.50 1.38 Dec 19 p 98.13 98.14 -0.01 2.50 1.13 Dec 19 p 97.31 98.00 -0.02 2.51 1.63 Dec 19 p 98.23 98.24 -0.01 2.51 1.88 Dec 19 p 99.02 99.03 -0.01 2.51 1.38 Jan 20 f 101.04 101.05 .62 1.38 Jan 20 f 98.09 98.10 -0.01 2.52 1.25 Jan 20 p 98.02 98.03 -0.01 2.51 1.38 Jan 20 p 98.08 98.09 -0.01 2.51 2.00 Jan 20 p 99.06 99.07 -0.02 2.52 3.63 Feb 20 p 101.23 101.24 -0.01 2.53 8.50 Feb 20 k 109.14 109.15 -0.02 2.47 1.38 Feb 20 p 98.04 98.05 -0.01 2.54 1.25 Feb 20 p 97.29 97.30 -0.02 2.54 2.25 Feb 20 p 99.17 99.18 -0.01 2.53 1.13 Mar 20 p 97.19 97.20 -0.01 2.54 1.38 Mar 20 p 98.01 98.02 -0.01 2.54 2.25 Mar 20 p 99.16 99.17 -0.01 2.54 1.50 Apr 20 p 98.06 98.07 -0.01 2.55 .13 Apr 20 f 98.31 99.00 .70 1.13 Apr 20 p 97.15 97.16 -0.02 2.55 1.38 Apr 20 p 97.29 97.30 -0.01 2.56 2.38 Apr 20 p 99.22 99.23 -0.01 2.55 1.50 May 20 p 98.03 98.04 -0.01 2.56 3.50 May 20 p 101.22 101.23 -0.02 2.56 8.75 May 20 k 111.11 111.12 -0.02 2.46 1.38 May 20 p 97.25 97.26 -0.02 2.57 1.50 May 20 p 98.01 98.02 -0.01 2.57 2.50 May 20 p 99.28 99.29 -0.02 2.56 1.50 Jun 20 p 98.00 98.01 -0.01 2.56 1.63 Jun 20 p 98.06 98.07 -0.01 2.57 1.88 Jun 20 p 98.21 98.22 -0.02 2.56 2.50 Jun 20 p 99.28 99.29 -0.02 2.56 1.25 Jul 20 f 101.21 101.22 +0.01 .42 1.50 Jul 20 p 97.28 97.29 -0.02 2.57 1.63 Jul 20 p 98.02 98.03 -0.02 2.58 2.00 Jul 20 p 98.26 98.27 -0.02 2.58 1.50 Aug 20 p 97.25 97.26 -0.02 2.58 2.63 Aug 20 p 100.02 100.03 -0.02 2.59 8.75 Aug 20 k 112.19 112.20 -0.02 2.58 1.38 Aug 20 p 97.15 97.16 -0.02 2.59 2.13 Aug 20 p 99.01 99.02 -0.02 2.59 1.38 Sep 20 p 97.13 97.14 -0.02 2.59 1.38 Sep 20 p 97.11 97.12 -0.02 2.59 2.00 Sep 20 p 98.22 98.23 -0.02 2.60 1.63 Oct 20 p 97.27 97.28 -0.02 2.60 1.38 Oct 20 p 97.08 97.09 -0.01 2.61 1.75 Oct 20 p 98.02 98.03 -0.02 2.61 1.75 Nov 20 p 98.01 98.02 -0.02 2.61 2.63 Nov 20 p 100.01 100.02 -0.02 2.61 1.63 Nov 20 p 97.23 97.24 -0.01 2.61 2.00 Nov 20 p 98.18 98.19 -0.02 2.61 1.88 Dec 20 p 98.09 98.10 -0.02 2.61 1.75 Dec 20 p 97.29 97.30 -0.02 2.62 2.38 Dec 20 p 99.13 99.14 -0.02 2.61 2.00 Jan 21 p 98.15 98.16 -0.02 2.62 1.13 Jan 21 f 101.11 101.12 +0.01 .58 1.38 Jan 21 p 96.29 96.30 -0.02 2.63 2.13 Jan 21 p 98.24 98.25 -0.02 2.63 2.25 Feb 21 p 99.01 99.02 -0.03 2.63 3.63 Feb 21 p 102.15 102.16 -0.02 2.63 7.88 Feb 21 k 113.06 113.07 -0.03 2.61 1.38 Feb 21 p 96.05 96.06 -0.02 2.63 2.00 Feb 21 p 98.12 98.13 -0.02 2.63 2.38 Mar 21 p 99.10 99.11 -0.02 2.63 1.25 Mar 21 p 96.11 96.12 -0.02 2.63 2.25 Mar 21 p 98.31 99.00 -0.02 2.63 .13 Apr 21 f 98.17 98.18 +0.01 .66 2.38 Apr 21 p 99.09 99.10 -0.02 2.64 1.38 Apr 21 p 96.19 96.20 -0.01 2.64 2.25 Apr 21 p 98.30 98.31 -0.02 2.64 2.63 May 21 p 99.30 99.31 -0.02 2.64 3.13 May 21 p 101.10 101.11 -0.02 2.64 8.13 May 21 k 115.01 115.02 -0.02 2.63 2.00 May 21 p 98.07 98.08 -0.02 2.64 2.63 Jun 21 p 99.30 99.31 -0.02 2.64 1.13 Jun 21 p 95.20 95.21 -0.02 2.65 2.13 Jun 21 p 98.16 98.17 -0.02 2.65 .63 Jul 21 f 100.14 100.15 +0.01 .47 1.13 Jul 21 p 95.16 95.17 -0.02 2.66 2.25 Jul 21 p 98.26 98.27 -0.02 2.66 2.13 Aug 21 p 98.12 98.13 -0.03 2.66 8.13 Aug 21 k 116.09 116.10 -0.03 2.63 1.13 Aug 21 p 95.12 95.13 -0.01 2.66 2.00 Aug 21 p 97.31 98.00 -0.03 2.67 1.13 Sep 21 p 95.07 95.08 -0.02 2.67 2.13 Sep 21 p 98.10 98.11 -0.02 2.67 1.25 Oct 21 p 95.16 95.17 -0.02 2.68 2.00 Oct 21 p 97.27 97.28 -0.02 2.68 2.00 Nov 21 p 97.28 97.29 -0.01 2.66 8.00 Nov 21 k 117.01 117.02 -0.03 2.66 1.75 Nov 21 p 97.01 97.02 -0.01 2.67 1.88 Nov 21 p 97.13 97.14 -0.02 2.67 2.00 Dec 21 p 97.24 97.25 -0.01 2.68 2.13 Dec 21 p 98.05 98.06 -0.02 2.68 .13 Jan 22 f 98.13 98.14 +0.01 .58 1.50 Jan 22 p 95.31 96.00 -0.01 2.69 1.88 Jan 22 p 97.08 97.09 -0.01 2.68 2.00 Feb 22 p 97.21 97.22 -0.01 2.68 1.75 Feb 22 p 96.24 96.25 -0.01 2.69 1.88 Feb 22 p 97.06 97.07 -0.01 2.69 1.75 Mar 22 p 96.21 96.22 -0.01 2.69 1.88 Mar 22 p 97.03 97.04 -0.01 2.69 ARCResources 79465 13.76 13.51 13.74 +.03 AZMiningInc 111406 6.17 6.15 6.17 +.01 AdvOil Gas 52417 4.16 4.06 4.12 +.04 AeconGroup 46394 15.62 15.35 15.38 -.14 AgnicoEagle 74935 62.80 61.33 62.69 +1.11 AirCdaV VV 87175 21.32 20.92 21.00 -.25 AlamosGoldA 68040 7.80 7.58 7.70 -.11 AlgonquinPwr 61428 12.67 12.56 12.64 +.02 AlimntatnBSV 67466 56.33 55.19 55.36 -.50 AltaGasLtd 67041 27.63 27.26 27.51 +.10 AphriaInc J 259456 11.94 11.66 11.75 ... AthabascaOil 120041 1.84 1.78 1.84 +.01 AuroraCannabi 479850 9.52 9.34 9.36 +.06 B2GoldCorpo 71245 3.39 3.34 3.37 ... BCE Inc 148025 53.80 53.22 53.65 +.06 BarrickGold 186188 17.78 17.54 17.69 -.06 BaytexEnergy 318547 4.42 4.32 4.37 -.02 BirchcliffEng 97136 4.79 4.68 4.70 -.09 Bk NS 167688 75.00 74.33 74.90 +.54 BkMontreal 72756 101.90 101.31 101.69 -.21 BlackPearlo 121345 1.47 1.40 1.43 ... BlackberryLtd 157445 13.25 12.85 12.89 -.29 BombardirBSV 1131266 5.23 4.98 5.18 +.17 BrookdALV 76502 53.51 52.49 53.47 +.83 CAE Inc 80213 27.70 27.32 27.51 +.02 CIBC 60130 115.36 114.53 114.99 +.46 CIFinancial 78730 23.29 22.91 23.05 -.23 CalfracWell 53188 5.38 5.28 5.34 -.01 CamecoCorp 151188 14.84 14.04 14.21 -.41 CannTustHoldi 48506 8.03 7.75 7.89 -.07 CanopyGrowth 403009 40.20 38.93 39.70 +1.05 CdnAptTrUn 52695 43.60 43.19 43.49 -.15 CdnNatRail 82000 106.83 105.36 106.00 +.14 CdnNatRes 219776 47.27 46.51 46.57 -.43 CenovusEngy 342404 13.99 13.59 13.61 -.25 CenterraGld 75502 7.22 6.82 6.84 -.69 ChartwellRet 46400 15.56 15.30 15.51 +.08 CorusEntBo 57442 4.96 4.75 4.81 -.12 CrescentPnt 207334 9.74 9.49 9.54 -.18 DalradianJ 61975 1.46 1.44 1.44 -.01 DetourGoldo 83630 12.73 12.48 12.59 -.05 DollaramaInc 120117 50.67 49.31 49.40 -1.07 ECNCapitalCo 120813 3.53 3.42 3.45 -.06 EcoSynthetixJ 142596 1.65 1.58 1.65 -.01 EldoradoGld 81281 1.37 1.31 1.37 +.05 ElementFin 89694 6.22 6.00 6.16 -.03 EmeraInc 60036 42.89 42.57 42.73 -.11 EmpireANV 47942 25.95 25.47 25.48 -.52 EnCanaCorp 337753 17.42 16.67 16.70 -.62 EnbridgeInc 516001 47.50 45.93 46.10 -.74 EnbridgeIncme 64910 32.61 31.75 31.95 -.25 EnergyFuelso 60285 3.43 3.14 3.23 +.10 EnerplusCorp 64873 16.73 16.41 16.46 -.26 FinningIntl 49543 32.82 32.10 32.80 +.21 FirstMiningF 91563 .45 .42 .42 -.01 FirstQntumo 210438 18.64 17.97 18.58 +.17 Fortis Inc 79822 42.46 41.95 42.39 +.32 FortuneMino 104799 .14 .13 .14 +.01 FrstMajSvro 48146 10.69 10.52 10.55 -.11 GildanActive 51637 36.41 36.03 36.19 -.09 GoldcorpInc 140510 18.58 18.36 18.50 +.05 GreenOrganicD 110275 6.19 5.92 6.15 +.09 HrznCrdOilBl 176530 12.32 11.75 11.89 -.47 HrznCrdOilBr 249491 4.45 4.26 4.40 +.15 HrznNtGsBul 95226 3.79 3.72 3.72 -.05 HudBayMnrls 181180 7.19 6.95 7.09 +.06 HuskyEngy 136556 20.17 19.90 20.02 +.17 HydroOneLimi 57446 20.26 19.96 20.21 +.08 ISharesS P60 169431 24.31 24.17 24.20 -.08IShrsCapEngy 90344 13.18 12.97 12.99 -.15 IShrsCorpBd 152130 21.03 20.96 20.99 +.01 IamgoldCorp 86403 8.00 7.88 7.93 -.08 ImperialOil 67699 43.69 43.26 43.40 -.15 InMedPharmace 62563 .88 .80 .88 +.09 InterPipeline 89452 25.12 24.71 25.03 +.26 IvanhoeAo 53085 2.73 2.66 2.71 -.02 KeltExplo 108600 9.08 8.91 9.02 +.03 KeyeraCorp 49948 36.91 36.41 36.90 +.33 KinrossGold 164411 5.11 5.03 5.09 +.03 Kirklandlake 103132 29.24 28.53 28.89 -.15 LaramideReso 55156 .27 .25 .26 -.01 LundinMng 308765 7.49 7.34 7.46 +.14 MEGEnergy 262370 11.17 10.61 10.86 -.31 MagnaInt l 136218 77.90 76.19 76.59 +.37 ManulifeFin 213976 23.79 23.47 23.51 -.18 MaxarTechnolo 60158 72.62 66.05 70.09 +4.02 MedReleafCorp 71693 29.30 27.51 28.71 +1.34 NEXTSOURCEMAT 72830 .10 .10 .10 +.01 NatBkCan 73002 63.28 62.55 63.00 -.17 NemaskaLithiu 174666 .88 .84 .86 -.02 New Gold 113092 2.85 2.77 2.83 -.02 NexGenEnergy 69819 2.70 2.50 2.60 +.07 NikoResources 145443 .10 .06 .09 +.03 NorthlandPowe 48310 25.02 24.46 25.02 +.47 NutrienLtd 69064 71.19 70.16 70.30 -.76 OceanaGoldCrp 48974 3.72 3.65 3.68 -.05 PINECLIFFENE 288345 .39 .34 .38 +.04 ParklandFuel 87599 33.16 32.87 32.95 +.04 PembinaPipe 305635 45.83 45.25 45.40 +.02 PeytoExpl 49423 10.44 10.22 10.28 -.06 PotashRidgeJ 60950 .06 .06 .06 ... PowerCorpSV 64267 29.40 29.21 29.35 +.02 PrecisionDrl 93670 4.40 4.31 4.31 -.03 QuebecorBSV 55533 27.98 27.43 27.87 +.30 RagingRiver 275114 5.75 5.64 5.73 +.06 RioCanRlUn 53017 24.63 24.39 24.61 +.17 RogersCommB 92625 62.95 61.86 62.92 +.51 RoxgoldInc J 47197 1.11 1.08 1.11 +.03 RoyalBank 118666 99.66 98.95 99.59 +.22 STARDIAMONDC 109108 .17 .17 .17 -.01 SemafoInc o 80035 3.96 3.88 3.90 -.06 SevenGenClA 132130 14.17 13.73 13.77 -.38 ShawCommBNV 63848 26.80 26.45 26.71 +.10 SherrittIntl 51913 1.13 1.10 1.11 -.02 SunLifeFin 74284 53.00 52.30 52.52 -.32 SuncorEngy 254942 54.15 53.54 53.80 -.26 SuperiorPlus 48236 12.83 12.66 12.76 -.07 T D Bank 248545 76.44 75.62 75.67 -.55 TORCOil Gas 67317 7.78 7.56 7.76 +.16 TahoeReso 178527 6.80 6.34 6.39 -.42 TamarackVall 157614 4.65 4.55 4.57 -.08 TeckResLimit 183805 32.57 32.04 32.53 +.03 Telus Corp 84770 46.69 46.20 46.51 +.06 TheHydropothe 74660 5.16 5.05 5.06 -.05 ThomsonReuter 72462 53.81 52.97 53.51 -.23 TransCdaCorp 172213 57.12 56.13 56.26 -.25 TrevaliMngo 202915 .86 .81 .81 -.02 TricanWell 208667 2.96 2.86 2.94 +.02 TurquoiseHill 52851 3.74 3.65 3.70 +.04 ValeantPharma 73811 30.71 29.98 30.11 -.74 WesdomeGold 48112 3.45 3.27 3.45 +.10 WheatonPrecio 55128 29.69 29.50 29.65 +.09 WhitecapReso 120359 9.04 8.92 9.03 +.02 YamanaGld 262193 4.14 4.00 4.13 -.04 eCobaltSoluti 68955 1.04 .95 .98 -.03 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Apr 22 f 98.02 98.03 +0.01 .64 1.75 Apr 22 3p 96.18 96.19 -0.01 2.70 1.88 Apr 22 p 97.00 97.01 -0.02 2.70 1.75 May 22 p 96.17 96.18 -0.01 2.70 1.88 May 22 p 96.30 96.31 -0.02 2.70 1.88 May 22 p 96.15 96.16 -0.02 2.70 1.75 Jun 22 p 96.12 96.13 -0.02 2.71 2.13 Jun 22 p 97.26 97.27 -0.01 2.70 .13 Jul 22 f 98.15 98.16 +0.02 .51 1.88 Jul 22 p 96.24 96.25 -0.03 2.72 2.00 Jul 22 p 97.07 97.08 -0.03 2.72 1.63 Aug 22 p 95.24 95.25 -0.02 2.72 7.25 Aug 22 k 117.22 117.23 -0.01 2.68 1.63 Aug 22 p 95.23 95.24 -0.02 2.72 1.88 Aug 22 p 96.22 96.23 -0.02 2.72 1.75 Sep 22 p 96.04 96.05 -0.02 2.72 1.88 Sep 22 p 96.20 96.21 -0.02 2.72 1.75 Oct 22 p 96.18 96.19 -0.02 2.72 2.00 Oct 22 p 97.01 97.02 -0.03 2.73 1.63 Nov 22 p 95.16 95.17 -0.02 2.72 7.63 Nov 22 k 120.05 120.06 -0.01 2.69 2.00 Nov 22 p 97.00 97.01 -0.02 2.72 2.13 Dec 22 p 97.14 97.15 -0.02 2.73 .13 Jan 23 f 97.29 97.30 +0.02 .59 1.75 Jan 23 p 95.25 95.26 -0.02 2.74 2.38 Jan 23 p 98.15 98.16 -0.02 2.73 2.00 Feb 23 p 96.27 96.28 -0.02 2.73 7.13 Feb 23 k 119.00 119.01 -0.01 2.71 1.50 Feb 23 p 94.20 94.21 -0.02 2.74 2.63 Feb 23 p 99.17 99.18 -0.03 2.73 1.50 Mar 23 p 94.17 94.18 -0.02 2.74 2.50 Mar 23 p 98.30 98.31 -0.03 2.73 .63 Apr 23 f 99.31 100.00 +0.01 .63 1.63 Apr 23 p 94.31 95.00 -0.03 2.74 2.75 Apr 23 p 100.01 100.02 -0.03 2.74 1.75 May 23 p 95.16 95.17 -0.02 2.74 1.63 May 23 p 94.28 94.29 -0.03 2.74 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 14.11 -5.0 -7.2 +2.8/C IntrmDvrsMnA m MS 14.16 +.2 -.2 +1.3/B IntrmDvrsMnC m MS 14.15 +.2 -.6 +.5/E LgCpGrA m LG 52.17 +.1 +9.2 +14.6/B LgCpGrAdv LG 56.74 +.1 +9.3 +14.9/A LgCpGrC m LG 39.35 +.1 +8.8 +13.8/B LgCpGrI LG 56.44 +.1 +9.3 +14.9/A LgCpGrK b LG 53.08 +.1 +9.2 +14.5/B LtdDurHiIncAdv HY 10.15 -.1 +.3 +3.5/D MuniBdInfStr1 b MS 10.21 +.6 +1.1 +2.3/A MuniBdInfStr2 MS 10.22 +.6 +1.2 +2.4/A MuniBdInfStrA m MS 10.25 +.6 +1.0 +2.1/A MuniBdInfStrAdv MS 10.26 +.6 +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 +.4 ... +3.2/A MuniIncIIMAA m MT 11.08 +.3 -.4 +2.4/B MuniIncIIMINA m SM 10.10 +.3 -.5 +2.4/B MuniIncIINJA m MJ 9.62 +.4 -.3 +3.4/B MuniIncIIOhioA m MO 9.83 +.3 -.3 +2.9/A MuniIncIIPEA m MP 10.34 +.2 -.2 +2.9/B MuniIncIIVIA m SI 10.98 +.3 -.2 +2.9/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 +.2 -.4 +3.1/A MuniIncNtnAdv MI 10.13 +.3 -.3 +3.4/A MuniIncNtnC m MI 10.12 +.2 -.8 +2.3/C ReltvValA m LV 5.83 +.5 ... +9.8/A ReltvValAdv LV 5.88 +.5 ... +10.0/A ReltvValC m LV 5.80 +.3 -.5 +8.9/B SelUSEqAdv LB 17.27 -.2 +3.0 +11.2/B SelUSLSA m LO 12.93 ... +2.5 +5.9/B SelUSLSAdv LO 13.13 ... +2.7 +6.2/B SelUSLSC m LO 12.37 -.1 +2.1 +5.1/B ShortDurPlus CS 11.56 +.1 +.1 +.5/D SmCpGrA m SG 61.64 +1.9 +19.6 +15.5/A SmCpGrI SG 66.78 +1.9 +19.7 +15.8/A SstnlGlbThtcA m WS 117.63 -2.3 +.2 +10.0/A SstnlGlbThtcAdv WS 124.58 -2.3 +.3 +10.3/A SustIntlThtcA m FG 18.60 -4.2 -4.7 +3.5/E TxMgAlMktIncA m CA 12.59 +.6 -.7 +3.3/E TxMgWtAprStrAdv WS 16.25 -2.1 +.4 +7.3/C TxMgdIntl FB 17.74 -3.7 -3.8 +4.8/B AAMInsgtSelIncI d TW 9.79 +.1 -2.7 +3.4/BABAllMktRlRet1 b IH 8.92 -1.5 +.8 +2.4/E AllMktTRA m MA 14.67 -1.1 -1.1 +3.6/E AllMktTRAdv MA 14.78 -1.1 -.9 +3.9/E AllMktTRC m MA 14.55 -1.2 -1.5 +2.8/E BdInStrat1 b IP 10.62 +1.0 +.6 +2.5/A BdInStrat2 IP 10.62 +1.1 +.7 +2.7/A CncntrGrAdv LG 36.14 -2.1 +6.1 +10.2/E CnsrvWlthStratA m CA 12.06 -.6 -.7 +2.9 CorOppsA m LG 20.91 +.7 +3.2 +11.7/D DiscvGrA m MG 12.59 -1.1 +15.9 +13.6/A DiscvGrAdv MG 13.45 -1.0 +16.1 +13.9/A DiscvValA m SV 23.56 -.2 +3.4 +10.2/C DiscvValAdv SV 24.13 -.2 +3.6 +10.5/B DiscvValC m SV 20.72 -.2 +3.0 +9.4/C DiscvValI SV 23.41 -.1 +3.5 +10.5/B DiscvValR b SV 22.85 -.2 +3.2 +9.7/C DiscvValZ SV 23.39 -.1 +3.6 +10.6/B DiversMunicipal MS 14.15 +.3 -.1 +1.6/A EmMkts EM 29.71 -8.5 -8.7 +3.7/D EqIncA m LV 28.48 -.7 -.6 +7.6/D EqIncAdv LV 28.75 -.8 -.5 +7.9/C EqIncC m LV 28.10 -.8 -.9 +6.8/D GlbBdA m IB 8.25 +.4 -.6 +2.9/B GlbBdAdv IB 8.24 +.3 -.5 +3.2/B GlbBdC m IB 8.28 +.4 -1.0 +2.2/C GlbBdI IB 8.24 +.5 -.5 +3.2/B GlbBdR b IB 8.24 +.3 -.9 +2.5/C GlbRkAllcA m TV 16.24 -1.5 -1.1 +4.2/C GlbRlEstInvmA m GR 14.67 +1.0 +1.9 +6.0/B GlbRlEstInvmIII GR 11.16 +1.1 +2.3 +6.7/A GrA m LG 81.80 +.3 +11.5 +15.5/A HiIncA m HY 8.38 -.2 -1.8 +4.8/A HiIncAdv HY 8.39 -.2 -1.7 +5.1/A HiIncC m HY 8.47 -.3 -2.4 +3.9/C HiIncI HY 8.39 -.2 -1.8 +5.1/A HiIncK b HY 8.38 -.2 -1.9 +4.8/B HiIncR b HY 8.37 -.2 -2.2 +4.4/B HiIncZ HY 8.39 -.2 -1.7 +5.2/A IntermBdA m CI 10.85 +.4 -1.0 +2.2/B IntermBdAdv CI 10.85 +.3 -1.0 +2.5/A IntermCAMuniA m SS 14.08 +.2 +.1 +1.4/B IntermNYMuniA m SS 13.78 +.2 -.2 +1.5/B Intl FB 17.74 -3.7 -3.8 +4.8/B IntlValA m FV 13.78 -5.0 -7.3 +2.5/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, July 6, 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 58

ValA m LV 15.74 +.6 -2.5 +4.2/E ValAdv LV 15.76 +.6 -2.4 +4.4/E WlthApprStrA m WS 16.38 -2.1 +.2 +6.6/C WlthApprStrAdv WS 16.35 -2.1 +.4 +6.9/CAC AlternativesMktNetrlValInv NE 10.26 +1.8 -2.0 +1.1/CAIGActvAllcA f MA 17.70 -.6 +.6 +5.9/C FlexCrdtA m HY 3.37 -.2 +.8 +3.7/C FocedDivStrB m LV 17.84 +1.8 -3.1 +8.6/B FocedDivStrC m LV 17.82 +1.8 -3.2 +8.6/B IntlDivStrA m FV 8.66 -3.1 -8.2 -.9/E MltAstAllcA f MA 18.43 -.8 +.4 +5.9/C SrFltngRtA m BL 8.07 ... +1.7 +3.8/B SrFltngRtC m BL 8.07 ... +1.5 +3.5/C StrBdA m MU 3.31 -.3 -2.9 +2.4/D StrValA m LV 30.96 -.1 -1.8 +7.0/D USGvtSecA m GI 8.92 +.3 -.8 -.5/EALPSRdRcksLtdPrEI d SW 7.27 -.1 ... +8.2/C RdRcksLtdPrEInv m SW 7.14 -.3 -.1 +7.9/C WMCRsrchValInv b LB 8.95 -.1 -.6 +6.3/EAMGCHEqPtnrsBalN b MA 17.55 -.5 +3.5 +7.4/A FQGlbRkBalZ TV 15.75 -.6 -1.6 +6.4/A FQTxMgdUSEqI LB 32.40 -.4 +7.2 +9.8/C GWKCorBdI CI 9.82 +.3 -2.1 +1.6/D GWKMnBdI MI 11.44 +.2 -1.0 +2.3/C GWKMnEnhYiI HM 9.85 +.6 -.1 +5.0/B GWKSmCpCorI SG 30.37 +.8 +6.9 +12.6/B MgrsAmIntrGvS GI 10.37 +.3 -1.5 +.8/B MgrsAmShrtDrGvS UB 9.44 ... +.5 +.5/E MgrsBrAdvsMCGrN MG 12.11 +.7 +2.6 +5.0/E MgrsBrBlueS LG 51.71 -.1 +8.0 +12.2/C MgrsBrwineS MG 50.81 -.3 +8.9 +10.0/C MgrsCaEmergCoI SG 67.40 +3.2 +15.4 +19.7/A MgrsCaMidCpN b MG 31.03 -2.2 +2.6 +9.0/D MgrsCeRlEsttS SR 10.54 +4.0 +2.2 +7.8/B MgrsDblCrPlsBdI CI 10.39 +.3 -1.0 +2.4 MgrsDblCrPlsBdN b CI 10.39 +.2 -1.1 +2.1 MgrsEmergOppsS SG 53.58 +2.1 +16.7 +14.2/A MgrsFrpntMdCpI MV 42.68 ... -2.5 +7.0/D MgrsFrpntMdCpN b MV 41.56 -.1 -2.6 +6.8/D MgrsLmsSylsBdS CI 26.14 +.3 -1.6 +3.0/A MgrsMntCldGrI LG 20.63 -.5 +4.7 +8.6/E MgrsMntCldGrN b LG 20.54 -.5 +4.6 +8.4/E MgrsSkylnSpcEqS d SB 45.59 -.3 +3.7 +7.2/E MgrsSpecialEqS SG 138.67 +.9 +16.1 +13.2/B RRDivAllCpVlI LV 12.46 ... ... +8.7/B RRDivAllCpVlN b LV 12.47 -.1 -.1 +8.4/C RRSmCpValI SB 14.05 +1.5 +6.4 +12.7/A SthrnSnSmCpN m SB 26.06 +2.7 ... +4.2/E SystMidCpValI MV 15.71 -1.5 +.3 +8.7/B TmsSqMidCpGrI MG 20.16 -.1 +6.8 +10.1/C TmsSqMidCpGrS MG 19.64 -.1 +6.7 +9.9/C TmsSqSmCpGrI SG 19.67 +.9 +13.5 +11.5/C TmsSqSmCpGrS SG 19.18 +.9 +13.5 +11.3/C TrilogyEMktsEqZ d EM 9.56 -5.9 -7.0 +7.8/A YackFocI d LB 21.88 +4.0 +3.7 +11.6/A YackFocN d LB 21.91 +4.0 +3.7 +11.4/B YacktmanI d LV 23.57 +3.4 +3.2 +10.3/AAQRDiversArbtrgI NE 9.46 +1.7 +3.6 +4.0 DiversArbtrgN b NE 9.45 +1.8 +3.6 +3.8 IntlEqI FB 10.40 -5.1 -5.5 +5.4 IntlMomStyleI FG 15.52 -4.2 -1.5 +4.0 LgCpMomStyleI LG 23.12 -1.7 +6.5 +11.1 LgCpMomStyleN b LG 23.11 -1.7 +6.3 +10.8 MgdFtsStratI FF 8.71 -.1 -5.7 -4.4 MgdFtsStratN b FF 8.57 -.1 -5.8 -4.7 MltStratAltI AM 8.25 -4.0 -8.8 +.4 MltStratAltN b AM 8.19 -4.0 -8.9 +.2 RkBalCmdtsStrI BB 6.40 -8.9 -6.5 +2.1 RkParityI TV 9.63 -1.6 -2.2 +4.4 RkParityIIMVI TV 9.22 -1.2 -.4 +3.5 SmCpMomStyleI SG 26.38 +.5 +11.2 +10.8AberdeenGlbHiIncA b HY 8.87 -.6 -1.1 +2.2/E GlbHiIncI HY 8.30 -.4 -.9 +2.4/E IntlSmCpA m FR 30.86 -2.6 -2.0 +7.9/C SelIntlEqA b FB 25.92 -2.5 -5.5 +3.9/C TotalRetBdA b CI 12.80 +.2 -1.8 +2.1/B TotalRetBdI CI 12.60 +.2 -1.7 +2.3/BAbsolute StrategiesInstl AM 8.16 -.2 -1.3 -2.7/EAcadianEmMktsInv d EM 19.84 -8.8 -11.4 +3.7/DAccessCptCmntyInvmIns GI 8.70 +.3 -1.6 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.29 -2.9 -1.6 +6.9/CAdvisory ResearchMLPEngyIncA m LP 8.40 -.5 -.9 -6.3/C MLPEngyIncC m LP 8.42 -.6 -1.3 -7.1/C MLPEngyIncI d LP 8.25 -.5 -.9 -6.1/B MLPEngyInfrasI d LP 8.03 -.5 -1.1 -7.3/DAegisVal SV 20.66 -.9 +5.1 +16.4/AAkreFocInstl d LG 36.19 +.5 +9.5 +14.8/A FocRetail m LG 35.46 +.5 +9.4 +14.5/BAl FrankInv m LV 24.98 -1.1 +.8 +8.4/CAlgerCptlApprecA m LG 27.23 -1.1 +10.4 +12.8/C CptlApprecC m LG 21.55 -1.1 +10.0 +12.0/C CptlApprecI2 LG 91.42 -1.1 +10.6 +12.9/C CptlApprecInsI LG 35.82 -1.1 +10.5 +12.9/C GrIncA m LB 40.57 -.4 +.7 +9.8/C IntlGrA m FG 16.56 -5.5 -2.9 +2.4/E LgCpGrI2 LG 71.34 -1.0 +15.8 +11.3/D MidCpGrA m MG 14.99 -.6 +9.6 +9.1/D MidCpGrI2 MG 27.38 -.5 +9.5 +9.2/D MidCpGrInstlI MG 32.09 -.6 +9.4 +9.3/D SmCpGrA m SG 10.00 +1.3 +18.6 +13.2/B SmCpGrI2 SG 28.63 +1.3 +18.6 +13.6/B SmCpGrInstlI SG 23.81 +1.3 +17.5 +13.4/B SpectraA m LG 22.82 -1.1 +10.9 +13.0/CAllianzGIFocedGrA m LG 57.26 -1.6 +8.3 +13.7/B FocedGrC m LG 39.70 -1.7 +7.9 +12.8/C GlbSmCpA m SW 51.43 -2.9 +2.7 +7.4/D HlthSciA m SH 33.77 +1.6 +6.3 +2.6/C NFJDivValA m LV 14.81 -1.9 -1.2 +6.9/D NFJDivValC m LV 14.97 -2.0 -1.6 +6.1/E NFJDivValInstl LV 14.92 -1.9 -1.0 +7.3/D NFJIntlValA m FV 18.38 -4.7 -5.9 -3.0/E NFJLgCapValA m LV 26.23 -1.8 -1.6 +8.6/B NFJMidCapValA m MV 30.19 -1.6 -3.6 +10.3/A NFJMidCapValC m MV 24.73 -1.7 -4.0 +9.5/B NFJMidCapValIns MV 32.29 -1.6 -3.4 +10.7/A NFJSmCpValA m SV 22.03 -.5 +1.7 +7.6/D NFJSmCpValAdmin b SV 21.97 -.5 +1.7 +7.7/D NFJSmCpValC m SV 19.58 -.6 +1.3 +6.8/E NFJSmCpValInstl SV 24.70 -.5 +1.9 +8.0/D TechA m ST 72.56 -2.4 +18.5 +21.9/B TechC m ST 56.05 -2.5 +18.0 +21.0/B TechInstl ST 81.48 -2.4 +18.7 +22.3/BAlpineDynDivInstl WS 4.06 -1.4 -.3 +7.2/C IntlRlEsttEqIns GR 22.70 -3.4 -5.7 +3.6/E RltyIncGrIns SR 22.43 +3.9 +.1 +7.8/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 36.54 -1.2 +4.5 +12.9/C MutIncInv b LB 49.27 -.7 -3.2 +7.8/EAmerican BeaconBrdGwyLgCpVlIns LV 28.47 -2.2 -.4 +8.8/B BrdgwyLgCpGrIns LG 32.46 -2.5 +8.6 +12.7/C IntlEqInstl FV 20.18 -2.4 -3.4 +3.4/C IntlEqInv FV 19.99 -2.4 -3.5 +3.1/C LgCpValAdv b LV 26.70 +.2 -.1 +7.3/D LgCpValInstl LV 29.18 +.2 +.1 +7.9/C LgCpValInv LV 27.07 +.2 -.1 +7.5/D MidCpValInv MV 17.12 +.4 -2.6 +7.6/C SmCpValAdv b SV 27.60 +.3 +5.8 +10.0/C SmCpValInstl SV 29.09 +.3 +6.1 +10.5/B SmCpValInv SV 27.98 +.3 +5.9 +10.2/C StphnsSmCpGrInv SG 21.38 +.6 +20.3 +12.7/BAmerican CenturyAdpteEqInv LB 12.48 +.6 +6.1 +11.3/B AdpteSmCpInv MB 21.70 +.6 +4.3 +9.0/B AllCpGrInv LG 35.79 -.5 +8.4 +11.8/D BalI MA 19.04 -1.1 +1.8 +6.7/B BalInv MA 19.03 -1.1 +1.7 +6.4/B CAHYMuniA m MC 10.54 +.5 +.3 +4.4/A CAHYMuniI MC 10.53 +.5 +.6 +4.9/A CAHYMuniInv MC 10.54 +.6 +.5 +4.7/A CAInTFBdBdI MF 11.71 +.3 -.2 +2.5/C CAInTFBdBdInv MF 11.71 +.3 -.3 +2.3/C CorEqPlusInv LB 15.72 -2.4 +2.6 +8.9/D CorPlusInv CI 10.45 +.3 -1.8 +2.1/B CptlValInv LV 8.65 -.1 -1.3 +6.6/D DiscpGrInv LG 24.24 -1.3 +6.4 +12.1/C DiversBdA m CI 10.42 +.4 -2.2 +1.2/E DiversBdI CI 10.41 +.3 -2.0 +1.6/C DiversBdInv CI 10.41 +.3 -2.1 +1.4/D EmMktsA m EM 10.76 -8.5 -9.0 +6.4/B EmMktsI EM 11.45 -8.4 -8.8 +7.0/A EmMktsInv EM 11.16 -8.4 -8.9 +6.7/A EqGrA m LB 33.55 -2.1 +4.0 +9.6/C EqGrI LB 33.62 -2.1 +4.2 +10.1/C EqGrInv LB 33.59 -2.0 +4.1 +9.9/C EqIncA m LV 8.77 -.1 -.8 +10.7/A EqIncC m LV 8.77 ... -1.1 +9.9/A EqIncI LV 8.78 +.1 -.6 +11.2/A EqIncInv LV 8.77 ... -.7 +11.0/A EqIncR b LV 8.74 ... -.9 +10.5/A EqIncR6 LV 8.79 +.1 -.5 +11.4/A GlbGoldInv SP 8.70 +1.2 -.6 +10.7/A GlbGrInv WS 12.85 -1.4 +5.5 +9.1/B GlbRlEsttInv GR 11.85 -1.6 -.3 +4.8/C GovtBdA m GI 10.70 +.5 -1.1 +.7/C GovtBdInv GI 10.70 +.5 -1.0 +.9/B GovtBdR5 GI 10.70 +.5 -.9 +1.1/A GrA m LG 34.61 -.5 +8.7 +13.7/B GrI LG 36.37 -.4 +9.0 +14.2/B GrInv LG 35.73 -.4 +8.9 +14.0/B GrR b LG 33.82 -.5 +8.6 +13.4/B GrR6 LG 36.36 -.4 +9.1 +14.4/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 21.97 -1.2 +5.6 +7.6/E HeritageC m MG 17.66 -1.3 +5.2 +6.8/E HeritageI MG 25.26 -1.2 +5.8 +8.1/D HeritageInv MG 23.77 -1.2 +5.7 +7.9/D IncandGrA m LV 39.81 -1.7 +2.1 +10.0/A IncandGrI LV 39.92 -1.7 +2.4 +10.5/A IncandGrInv LV 39.87 -1.7 +2.3 +10.2/A InAdjBdA m IP 11.41 +1.0 -.3 +1.6/C InAdjBdInv IP 11.44 +1.0 -.2 +1.8/B InAdjBdR5 IP 11.42 +1.0 -.1 +2.0/A IntTrmTxFrBdI MI 11.18 +.3 ... +2.5/B IntTrmTxFrBdInv MI 11.17 +.2 -.2 +2.3/C IntlBdInv IB 12.89 -.6 -2.2 +2.5/C IntlDiscvInv FR 16.67 -6.1 -2.0 +7.4/D IntlGrA m FG 13.43 -3.9 +.8 +5.3/C IntlGrI FG 13.24 -3.8 +1.0 +5.8/C IntlGrInv FG 13.33 -3.8 +1.0 +5.6/C IntlOppsInv FR 11.10 -5.0 -.4 +10.2/B InvFcddynGrInv LG 26.07 +1.0 +17.9 +15.7/A InvGinnieMaeInv GI 10.19 +.2 -1.0 +.6/C InvGinnieMaeR5 GI 10.19 +.2 -.9 +.8/B InvOC2020A m TE 12.58 -.5 +.6 +4.7/D InvOC2020I TE 12.61 -.5 +.8 +5.1/C InvOC2020Inv TE 12.60 -.5 +.6 +4.9/C InvOC2020R b TE 12.57 -.5 +.4 +4.4/D InvOC2025A m TG 14.93 -.7 +.5 +5.0/D InvOC2025I TG 14.96 -.7 +.7 +5.5/D InvOC2025Inv TG 14.95 -.7 +.7 +5.3/D InvOC2025R b TG 14.91 -.7 +.4 +4.8/E InvOC2030A m TH 13.05 -.8 +.6 +5.4/E InvOC2030I TH 13.09 -.8 +.8 +5.9/D InvOC2030Inv TH 13.09 -.8 +.8 +5.7/D InvOC2030R b TH 13.04 -.9 +.5 +5.1/E InvOC2035A m TI 16.36 -1.0 +.9 +5.8/E InvOC2035I TI 16.40 -1.0 +1.1 +6.3/D InvOC2035Inv TI 16.37 -1.0 +1.0 +6.1/E InvOC2035R b TI 16.34 -1.0 +.7 +5.6/E InvOC2040A m TJ 13.83 -1.2 +1.1 +6.3/E InvOC2040I TJ 13.86 -1.1 +1.3 +6.8/D InvOC2040Inv TJ 13.85 -1.1 +1.2 +6.6/D InvOC2040R b TJ 13.81 -1.2 +1.0 +6.0/E InvOC2045A m TK 17.39 -1.3 +1.2 +6.8/E InvOC2045I TK 17.44 -1.3 +1.5 +7.2/D InvOC2045Inv TK 17.41 -1.4 +1.3 +7.0/D InvOC2045R b TK 17.38 -1.4 +1.1 +6.5/E InvOC2050A m TN 14.20 -1.5 +1.4 +7.1/D InvOC2050I TN 14.24 -1.5 +1.5 +7.6/C InvOC2050Inv TN 14.22 -1.5 +1.4 +7.4/D InvOC2050R b TN 14.19 -1.5 +1.2 +6.9/E InvOC2055A m TL 15.21 -1.6 +1.3 +7.3/D InvOC2055Inv TL 15.24 -1.6 +1.5 +7.5/D InvOC:AgrInv AL 17.13 -1.7 +1.3 +7.2/B InvOC:CnsrvInv CA 13.75 -.5 +.5 +4.9/B InvOCInRetA m RI 13.32 -.4 +.6 +4.5/A InvOCInRetI RI 13.31 -.4 +.8 +4.9/A InvOCInRetInv RI 13.31 -.4 +.7 +4.8/A InvOCInRetR b RI 13.30 -.5 +.4 +4.2/A InvOCModInv MA 15.86 -1.2 +.8 +6.1/C InvOCVryAgrInv XM 18.66 -2.1 +2.0 +8.5/B InvOCVryCsrvInv XY 11.97 +.1 +.1 +3.7/B LgCoValInv LV 10.04 -.1 -.8 +6.4/E MidCpValA m MV 17.42 ... -.1 +9.8/A MidCpValC m MV 17.23 -.1 -.5 +9.0/B MidCpValI MV 17.46 ... +.1 +10.3/A MidCpValInv MV 17.45 ... ... +10.1/A MidCpValR b MV 17.37 ... -.2 +9.5/B MidCpValR6 MV 17.46 ... +.2 +10.5/A NTCoreEqPlusG LB 17.01 -2.3 +3.4 +9.4/D NTDiversBdG CI 10.40 +.4 -1.8 +1.8/C NTEmMktsG EM 12.23 -8.4 -8.3 +7.6/A NTEqGrG LB 14.12 -2.0 +4.4 +10.2/C NTGrG LG 18.95 -.3 +9.5 +14.5/B NTHeritageG MG 14.85 -1.1 +6.3 +8.4/D NTIntlGrG FG 12.42 -3.8 +2.1 +6.2/B NTLgCoValG LV 11.39 +.1 -.3 +6.6/E NTMidCpValG MV 13.51 +.1 +.5 +10.6/A NTSmCoG SB 10.36 -1.0 +7.6 +9.2/D RlEsttA m SR 28.02 +3.4 +1.0 +6.1/D RlEsttI SR 28.13 +3.4 +1.3 +6.6/C RlEsttInv SR 28.05 +3.3 +1.1 +6.4/C SelI LG 76.59 -.3 +7.6 +13.7/B SelInv LG 75.33 -.3 +7.5 +13.5/B ShrtDurInv CS 10.10 ... +.3 +1.2/B ShrtTrmGovtInv GS 9.42 ... -.1 +.1/D ShtDrInfPrBdInv IP 10.16 +.4 +.8 +1.0/D ShtDrInfPrBdR5 IP 10.24 +.5 +1.0 +1.2/D SmCoInv SB 16.49 -1.0 +7.1 +8.6/D SmCpGrA m SG 19.03 +1.2 +14.4 +11.4/C SmCpGrI SG 20.11 +1.3 +14.7 +11.9/C SmCpGrInv SG 19.67 +1.3 +14.5 +11.7/C SmCpValA m SV 9.11 +1.8 +5.6 +10.7/B SmCpValI SV 9.29 +1.9 +5.8 +11.3/A SmCpValInv SV 9.20 +1.8 +5.7 +11.0/B StrAlAgrsA m AL 8.47 -1.7 +1.1 +6.8/C StrAlAgrsC m AL 8.26 -1.8 +.7 +6.0/D StrAlAgrsI AL 8.36 -1.6 +1.3 +7.3/B StrAlAgrsInv AL 8.41 -1.6 +1.2 +7.1/C StrAlCnsrvA m CA 5.76 -.6 +.3 +4.4/C StrAlCnsrvInv CA 5.77 -.6 +.4 +4.7/B StrAlModA m MA 6.89 -1.3 +.7 +5.7/C StrAlModC m MA 6.80 -1.4 +.1 +4.9/D StrAlModI MA 6.91 -1.3 +.9 +6.1/C StrAlModInv MA 6.91 -1.2 +.8 +5.9/C SustEqA m LB 28.20 -1.5 +1.8 +10.4/C SustEqInv LB 28.28 -1.5 +1.9 +10.7/B UltraA m LG 46.26 -.7 +11.1 +14.9/A UltraI LG 49.95 -.7 +11.4 +15.4/A UltraInv LG 48.31 -.7 +11.3 +15.2/A UtlsInv SU 17.13 +5.4 +1.2 +8.2/C ValA m LV 8.90 +.1 +.2 +7.7/C ValI LV 8.92 +.1 +.4 +8.2/C ValInv LV 8.90 +.1 +.3 +7.9/C ValR b LV 8.90 +.1 +.1 +7.4/D ZeroCoup2020Inv GI 103.03 +.1 -.6 +.8/C ZeroCoup2025Inv GL 97.30 +1.0 -2.0 +1.8/EAmerican Funds2010TgtDtRtrA m TA 10.87 -.1 -.4 +4.9/A 2015TgtDtRtrA m TD 11.57 -.1 -.2 +5.2/B 2020TgtDtRtrA m TE 12.61 -.2 +.4 +5.8/A 2025TgtDtRtrA m TG 13.56 -.4 +.9 +6.7/A 2030TgtDtRtrA m TH 14.62 -.6 +1.4 +7.7/A 2035TgtDtRtrA m TI 15.15 -.9 +2.1 +8.8/A 2040TgtDtRtrA m TJ 15.55 -1.0 +2.3 +9.2/A 2045TgtDtRtrA m TK 15.80 -1.1 +2.4 +9.3/A 2050TgtDtRtrA m TN 15.49 -1.0 +2.6 +9.5/A AMCpA m LG 33.46 -.1 +8.9 +11.8/D AmrcnBalA m MA 27.25 +.4 +1.3 +8.6/A AmrcnHiIncA m HY 10.12 +.2 +.5 +4.2/B AmrcnMutA m LV 40.90 +.5 +1.2 +9.9/A BdfAmrcA m CI 12.56 +.4 -1.5 +1.6/C CptWldGrIncA m WS 50.82 -2.3 +.5 +8.0/B CptlIncBldrA m IH 60.30 ... -2.4 +4.8/B CptlWldBdA m IB 19.51 -.1 -1.4 +2.2/C EuroPacGrA m FG 52.94 -4.7 -3.1 +5.5/C FdmtlInvsA m LB 62.87 -.4 +2.4 +12.4/A GlbBalA m IH 32.07 -.8 -.2 +5.2/B GrfAmrcA m LG 54.25 +.2 +9.5 +14.5/B HiIncMuniBdA m HM 15.79 +.4 +.7 +4.9/C IncAmrcA m AL 22.79 -.5 -1.1 +6.8/C IntlGrIncA m FB 33.02 -3.6 -4.1 +3.3/D IntrmBdfAmrA m CS 13.12 +.1 -.7 +.5/D InvCAmrcA m LB 40.61 +.4 +2.7 +11.1/B LtdTrmTEBdA m MS 15.51 +.2 +.1 +1.3/A MortgA m GI 9.84 +.4 -1.1 +1.1/A NewWldA m EM 64.51 -5.0 -3.6 +6.6/B NwPrspctvA m WS 45.04 -1.9 +4.4 +10.8/A STBdAmrcA m CS 9.80 +.1 -.2 +.4/D ShrtTrmTEBdA m MS 10.03 +.1 +.3 +.8/C SmCpWldA m SW 58.41 -1.9 +4.7 +8.8/C TheNewEcoA m LG 48.59 -2.5 +8.9 +12.5/C TxExBdA m MI 12.83 +.3 -.2 +2.9/B TxExmptFdofCAA m MC 17.46 +.2 -.2 +3.0/C TxExofNewYorkA m MY 10.63 +.3 -.5 +2.6/C USGovtSecA m GI 13.37 +.3 -1.3 +.6/C WAMtInvsA m LV 44.63 -.5 +1.8 +11.6/AAmerican IndependancKansasTxExBdIns SI 10.68 +.1 -.2 +1.8/C USInProtInstl IP 10.59 +1.1 +.3 +1.9/BAncoraThlnSmlMdI d SB 16.48 -.9 +6.0 +9.9/CAngel OakMltStratIncAs m MU 11.20 ... +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 11.13 +.2 -.4 +1.3/D NATFIncA m SI 10.55 +.2 -.6 +2.4/A TxFrForUtahA m SI 10.18 +.2 -.6 +2.1/B TxFrofArizonaA m SI 10.46 +.2 -.5 +2.0/B TxFrofColoradoA m SI 10.30 +.2 -.6 +1.5/D TxFrofOregonA m SI 10.80 +.2 -.6 +1.4/DArbitrageInstl NE 13.08 +.2 ... +2.2/B R b NE 12.70 +.2 -.1 +2.0/BArielApprecInv b MV 48.51 +.7 +1.3 +6.1/D Inv b MV 73.20 +2.8 +4.6 +9.1/BAristotleSaulGlbOppsI d IH 13.40 -1.0 +.8 +8.1/AArtisanEmMktsInv EM 15.44 -6.1 -8.0 +9.2 GlbOppsInstl WS 26.92 -2.0 +3.3 +11.6 GlbOppsInv WS 26.62 -2.1 +3.2 +11.3 GlbValueInv WS 17.64 -2.6 -3.4 +7.1 IntlInstl FG 32.87 -2.7 -2.8 +2.3 IntlInv FG 32.37 -2.7 -2.9 +2.0 IntlSmCpInv FR 23.07 -2.2 -.6 +4.5 IntlValueInstl FB 36.53 -2.6 -6.0 +4.9 IntlValueInv FB 36.38 -2.6 -6.1 +4.7 MidCpInstl MG 45.15 -1.2 +7.9 +7.8 MidCpInv MG 41.42 -1.3 +7.7 +7.6 MidCpValueInv MV 23.14 +.5 +1.2 +7.7 SmCpInvs SG 35.88 -.9 +16.6 +12.6 ValInstl LV 14.54 -.1 -.8 +10.0 ValInv LV 14.56 -.1 -.8 +9.8AshmoreEmMktsLcCyBdIns XP 7.01 -3.1 -7.7 +2.1 EmMktsTtlRetIns EB 7.58 -1.7 -6.3 +4.8AuxierFocInv d LV 22.47 +1.2 +.7 +7.8/CAve MariaMariaWldEq WS 15.08 -1.3 ... +6.4/D Value MB 21.81 -.1 +4.5 +6.4/DBBHCorelN d LB 20.59 +1.9 -1.3 +7.6/E LtdDurN UB 10.16 +.2 +1.0 +1.8/ABMODivIncI LV 14.43 -1.5 +1.9 +11.7/A IntermTxFrI MI 11.14 +.2 +.1 +2.7/B IntermTxFrY MI 11.14 +.2 ... +2.4/B LgCpGrI LG 19.39 -.9 +7.2 +14.6/B LgCpGrY LG 19.21 -.9 +7.1 +14.3/B LgCpValI LV 15.74 -.5 -2.0 +7.8/C LowVolEqI LV 14.97 +1.3 +2.2 +8.1/C MidCpGrI MG 17.29 -1.4 +7.3 +7.6/E MidCpValI MV 12.24 -.7 -1.6 +7.1/C ShrtTrmIncAdvI CS 9.28 +.2 +.3 +1.4/B ShrtTxFrI MS 10.15 +.3 +.7 +1.3/B SmCpGrI SG 20.92 +.1 +12.2 +7.7/E StratIncY MU 9.08 +.3 -1.6 +2.6/C TCHCorPlusBdI CI 11.38 +.4 -1.5 +2.8/A TCHCorPlusBdY CI 11.38 +.2 -1.7 +2.5/A TCHCorpIncI TW 12.71 +.3 -2.0 +4.3/A TCHCorpIncY TW 12.72 +.2 -2.1 +4.1/A UltraShrtTxFrI MS 10.07 +.2 +.8 +1.0/BBNY MellonAsstAllcM MA 12.67 -1.2 +1.0 +6.3 BdM CI 12.32 +.4 -1.6 +1.8/C EmMktsM EM 10.82 -8.6 -9.7 +5.7/B IncStkM LV 9.30 -1.1 +.3 +10.0/A IntermBdM CS 12.24 +.2 -.7 +1.1/C IntlApprecM FB 13.97 -2.1 -3.2 +3.8/C IntlM FB 13.42 -2.8 -3.0 +4.7/B LgCpStkM LB 6.18 -1.2 +2.6 +9.8/C MAIntrmMnBdM MT 12.42 +.3 -.3 +2.0/C MdCpMltStratM MG 18.32 -.9 +5.8 +9.6/C NYIntrmTEBdM MN 10.92 +.3 -.3 +2.3/B NtnIntrmMnBdM MI 13.31 +.3 -.2 +2.3/C NtnSTMnBdM MS 12.70 +.2 +.5 +.7/D PEIntrmMnBdM MP 11.95 +.3 ... +2.2/D STUSGovtSecM GS 11.51 +.1 -.1 +.1/D SmCpMltStratM SG 22.32 +.9 +11.3 +11.7/CBairdAggrgateBdInstl CI 10.55 +.4 -1.7 +2.2/B CorPlusBdInstl CI 10.88 +.3 -1.7 +2.6/A IntermBdInstl CI 10.76 +.2 -1.2 +1.5/D QlInTrmMnBdIns MI 11.37 +.3 -.2 +1.5/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 79.01 +.4 +12.1 +13.1/A AsstRetail b MG 76.31 +.3 +12.0 +12.8/A DiscvInstl SG 21.72 +2.9 +18.7 +17.3/A DiscvRetail b SG 21.50 +2.9 +18.5 +17.0/A EmMktsInstl EM 13.92 -6.8 -9.4 +5.5/B EmMktsRetail b EM 13.86 -6.9 -9.6 +5.2/C FifthAvenuGrIns LG 29.89 -1.9 +15.4 +15.9/A FifthAvenuGrRtl b LG 29.34 -1.9 +15.2 +15.6/A FocedGrInstl MG 17.86 +1.5 +14.0 +9.8/C GrInstl MG 78.19 +1.2 +12.4 +12.1/B GrRetail b MG 75.98 +1.2 +12.3 +11.8/B IntlGrInstl FG 23.97 -3.5 -.9 +9.1/A IntlGrRetail b FG 23.65 -3.5 -1.0 +8.8/A OppInstl MG 21.43 +.5 +21.8 +15.8/A OppRetail b MG 20.68 +.5 +21.6 +15.5/A PtnrsInstl MG 57.20 +.4 +15.0 +13.0/A PtnrsRetail b MG 55.99 +.3 +14.9 +12.7/B RlEsttInstl SR 28.87 -.6 -3.8 +5.4/E RlEsttRetail b SR 28.43 -.6 -3.9 +5.2/E SmCpInstl SG 32.77 +1.6 +11.7 +12.6/B SmCpRetail b SG 31.60 +1.5 +11.5 +12.3/BBarrett AssociatesBarrettOpp LV 30.03 -.6 +.2 +10.9/ABeckerValEqRetail d LV 19.47 +.7 -.1 +7.7/CBerkshireFoc d ST 26.51 -.9 +23.5 +20.6/CBernsteinCaliforniaMuni SS 14.08 +.2 +.2 +1.6/A IntermDur CI 12.87 +.4 -1.3 +2.4/A IntermDurInstl CI 14.67 +.4 -1.2 +2.5/A NewYorkMuni SS 13.79 +.3 -.1 +1.7/A ShrtDrDvRSMn MS 12.54 +.2 +.6 +.6/EBerwynInc d XY 13.54 +.5 +2.1 +4.1/BBishop StreetHawaiiMuniBdIns SI 10.40 +.2 -.5 +1.8/CBlackRock4060TrgtAlInvC m CA 11.58 -1.0 -1.3 +3.1/E AdUSTtlMInvA m LB 26.24 -1.6 +2.4 +7.9/E AdUSTtlMInvIns LB 27.39 -1.6 +2.6 +8.1/E AdUSTtlMInvInvC m LB 17.05 -1.6 +2.0 +7.0/E AdvtgGlbInstl WS 21.76 -2.0 ... +6.5/D AdvtgGlbInvA m WS 20.68 -2.0 -.1 +6.1/D AdvtgGlbInvC m WS 16.97 -2.1 -.5 +5.3/E AdvtgIntlIns FB 16.94 -3.4 -3.1 +5.2/A AdvtgIntlInvA m FB 16.76 -3.4 -3.2 +4.9/B AdvtgLCCorIns LB 17.08 -1.7 +3.3 +11.3/B AdvtgLCCorInvA m LB 16.46 -1.7 +3.2 +11.0/B AdvtgLCCorInvC m LB 14.15 -1.8 +2.8 +10.2/C AdvtgLCValIns LV 29.32 -1.0 -.6 +9.0/B AdvtgLCValInvA m LV 28.74 -1.0 -.7 +8.7/B AdvtgLCValInvC m LV 26.69 -1.1 -1.1 +7.9/C AdvtgLgCpGrIns LG 16.51 -2.0 +7.4 +13.2/C AdvtgLgCpGrInvA m LG 15.80 -2.1 +7.3 +12.9/C AdvtgSmCpGrIns SG 22.58 +.2 +14.0 +9.9/D AdvtgSmCpGrInvA m SG 17.44 +.2 +13.8 +9.5/E AsaDrgnIns PJ 15.53 -10.5 -9.4 +2.0/E AsaDrgnInvA m PJ 15.32 -10.5 -9.6 +1.8/E BalCptlInstl MA 23.09 -1.1 +1.7 +8.0/A BalCptlInvA m MA 22.99 -1.1 +1.6 +7.7/A BalCptlInvC m MA 20.02 -1.1 +1.2 +6.9/B BasValInstl LV 26.48 -.7 +.1 +5.4/E BasValInvA m LV 26.15 -.7 ... +5.2/E BasValInvC m LV 23.09 -.8 -.5 +4.3/E CAMuniOppsInstl MF 12.76 +.2 +1.3 +4.3/A CAMuniOppsInvA m MF 12.75 +.2 +1.2 +4.0/A CAMuniOppsInvA1 b MF 12.76 +.2 +1.3 +4.2/A CorBdInstl CI 9.32 +.3 -1.5 +1.6 CorBdInvA m CI 9.34 +.4 -1.6 +1.3 CorBdInvC m CI 9.30 +.4 -2.0 +.6 CorBdK CI 9.35 +.3 -1.5 +1.7 CorBdSvc b CI 9.33 +.4 -1.6 +1.3 CptlApprecInstl LG 32.05 -1.1 +13.9 +14.8/A CptlApprecInvA m LG 29.72 -1.1 +13.8 +14.5/B CptlApprecInvC m LG 22.20 -1.2 +13.3 +13.6/B CptlApprecK LG 32.23 -1.1 +14.0 +15.0/A CptlApprecR b LG 24.75 -1.1 +13.6 +14.2/B CrdtStrIncIns MU 10.08 -.3 -.1 +3.8 CrdtStrIncInvA m MU 10.08 -.4 -.1 +3.6 EmMktsInstl EM 22.28 -7.1 -5.5 +5.8/B EmMktsInvA m EM 21.47 -7.1 -5.6 +5.4/C EngyResInvA m EE 19.16 +2.0 +3.9 -4.8/D EqDivInstl LV 22.73 ... +.3 +10.9/A EqDivInvA m LV 22.65 ... +.1 +10.6/A EqDivInvC m LV 21.81 ... -.2 +9.8/A EqDivR b LV 22.81 ... ... +10.3/A EuroInvA m ES 14.83 -2.3 -2.6 +.5/E Exch LB 1037.23 -1.8 -2.0 +8.2/E FltngRtIncInstl BL 10.12 ... +1.6 +3.7 FltngRtIncInvA m BL 10.12 ... +1.4 +3.4 FltngRtIncInvC m BL 10.12 -.1 +1.2 +2.7 FocGrInstl LG 4.74 -1.1 +15.2 +15.4/A FocGrInvA m LG 4.39 -.9 +14.8 +15.1/A GNMAInstl GI 9.22 +.3 -.9 +1.0 GNMAInvA m GI 9.26 +.3 -1.0 +.8 GlbAllcIncInstl IH 19.55 -1.1 -1.3 +3.9/D GlbAllcIncInvA m IH 19.42 -1.1 -1.4 +3.6/D GlbAllcIncInvC m IH 17.46 -1.1 -1.8 +2.8/E GlbAllcIncR b IH 18.46 -1.1 -1.6 +3.2/D GlbLSCrdtInstl XS 10.32 -.6 -.3 +1.4 GlbLSCrdtInvA m XS 10.29 -.7 -.5 +1.2 GlbLSCrdtInvC m XS 10.08 -.7 -.9 +.4 HYBdInstl HY 7.60 -.2 +.2 +5.0 HYBdInvA m HY 7.60 -.2 +.1 +4.6 HYBdInvC m HY 7.61 -.3 -.3 +3.9 HYBdK HY 7.60 -.3 +.3 +5.1 HYBdSvc b HY 7.60 -.2 +.1 +4.7 HYMuniInstl HM 9.59 +.4 +1.4 +5.5/B HighEqIncIns LV 27.31 -.5 -.2 +5.1/E HighEqIncInvA m LV 23.43 -.6 -.3 +4.7/E HighEqIncInvC m LV 15.82 -.6 -.7 +4.0/E HthSciOpIns SH 60.80 +1.4 +7.3 +6.6/A HthSciOpInvA m SH 58.00 +1.4 +7.2 +6.3/A HthSciOpInvC m SH 50.94 +1.3 +6.8 +5.6/B InProtBdInstl IP 10.56 +1.0 +.3 +1.7 InProtBdInvA m IP 10.31 +1.0 +.2 +1.4 InProtBdInvC m IP 9.97 +.9 -.2 +.7 IntlDivIns FB 28.83 -1.2 -7.3 -.4/E IntlDivInvA m FB 26.96 -1.2 -7.4 -.7/E IntlInstl FB 16.86 -2.3 -6.1 +4.7/B IntlInvA m FB 16.49 -2.3 -6.2 +4.3/B IntlInvC m FB 15.34 -2.4 -6.6 +3.3/D LCFocGrIns LG 15.25 -1.1 +15.2 +17.7/A LCFocGrInvA m LG 14.23 -1.1 +15.0 +17.3/A LCFocGrInvC m LG 11.24 -1.2 +14.5 +16.4/A LPDyn2020Instl TE 15.72 -.7 +.3 +5.4 LPDyn2020InvA m TE 14.46 -.7 +.2 +5.2 LPDyn2030Instl TH 13.98 -1.1 +.7 +6.9 LPDyn2030InvA m TH 13.43 -1.1 +.5 +6.6 LPDyn2040Instl TJ 17.66 -1.4 +.6 +8.0 LPDyn2040InvA m TJ 16.13 -1.4 +.4 +7.7 LatinAmerInstl LS 44.46 -1.6 -11.0 +2.0/B LatinAmerInvA m LS 43.87 -1.6 -11.1 +1.7/C LngHrznEqInvA m WS 13.33 -1.3 +2.2 +3.9/E LowDurBdInstl CS 9.48 +.2 +.1 +1.3 LowDurBdInvA m CS 9.48 +.2 ... +1.0 LowDurBdInvC m CS 9.47 ... -.5 +.2 LowDurBdK CS 9.47 +.1 +.1 +1.3 ManagedIncK XY 9.86 -.1 -.3 +4.8 MidCapDivIns MV 18.88 +.5 +3.7 +8.5/B MidCapDivInvA m MV 18.01 +.5 +3.5 +8.2/C MidCpGrEqInstl MG 26.03 -.4 +14.2 +14.3/A MidCpGrEqInvA m MG 22.64 -.4 +14.0 +13.9/A MidCpGrEqInvC m MG 17.83 -.5 +13.6 +13.1/A NJMuniBdInstl MJ 11.05 +.5 +.4 +4.0/A NJMuniBdInvA m MJ 11.06 +.5 +.3 +3.8/A NYMuniOppsInstl MN 11.31 +.1 +.9 +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 11.32 +.1 +.4 +3.5/A NatrlResTrInstl SN 32.38 -3.1 -1.4 +2.6/C NatrlResTrInvA m SN 30.73 -3.1 -1.5 +2.3/C NtnlMnInstl MI 10.80 +.3 +.3 +3.0/A NtnlMnInvA m MI 10.80 +.2 +.1 +2.7/B NtnlMnInvC m MI 10.80 +.2 -.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 +.2 +.7 +.7/D ShrtTrmMuniInvA m MS 10.08 +.2 +.6 +.4/E StrGlbBdIncIns IB 5.85 -.3 -1.3 +3.7 StrGlbBdIncIvA m IB 5.84 -.5 -1.4 +3.4 StrIncOpA m NT 9.75 -.3 -.6 +2.0 StrIncOpC m NT 9.75 -.2 -.9 +1.3 StrIncOpIns NT 9.76 -.1 -.3 +2.3 StratMuOpIns MI 11.75 +.2 +1.5 +4.9/A StratMuOpInvA m MI 11.74 +.2 +1.3 +4.6/A StratMuOpIvC m MI 11.75 +.2 +1.0 +3.8/A TactOppsInstl TV 15.15 -.3 +5.1 +3.2 TactOppsInvA m TV 15.03 -.4 +5.0 +2.9 TechOppsInstl ST 29.73 -3.0 +15.9 +24.3/A TechOppsInvA m ST 27.64 -3.0 +15.8 +23.9/A TechOppsInvC m ST 23.53 -3.1 +15.3 +22.9/B TtlRetInstl CI 11.32 +.3 -1.6 +2.1/B TtlRetInvA m CI 11.33 +.2 -1.7 +1.7/C TtlRetInvC m CI 11.32 +.2 -2.1 +1.1/E TtlRetR b CI 11.33 +.2 -1.9 +1.5/D USGovtBdInstl GI 10.16 +.5 -.8 +1.1 USGovtBdInvA m GI 10.18 +.5 -.9 +.8 USMortgInstl CI 9.96 +.4 -.9 +1.9Bogle Investment ManSmCpGrInstl SB 33.17 -.5 +6.2 +9.9Boston PartnersLSEqInstl LO 20.85 -2.9 -6.4 +6.0 SmCpValIIInstl SV 27.27 -.2 +3.8 +9.8/C SmCpValIIInv b SV 26.09 -.2 +3.7 +9.5/CBoston TrustAsstMgmt AL 47.35 -.2 +1.0 +9.0/A Eq LB 23.93 -.5 +1.3 +10.9/BBragg Capital TrustQueensRdSmCpVal SV 28.16 +2.0 +3.7 +7.5/DBrandesIntlEqI FV 17.88 -.3 +1.6 +4.3/BBridgesInvm LG 64.17 -.5 +6.1 +10.3/EBridgewayAggresivInvs1 MB 74.70 -3.8 -.8 +8.3/C BlueChip35Idx LB 14.71 -.2 +1.0 +11.0/B SmCpGr SG 30.92 +1.0 +11.8 +13.8/B SmCpVal SV 30.11 +1.6 +13.5 +11.8/A UltraSmCo SV 32.85 +4.8 +8.6 +4.4/E UltraSmCoMkt d SB 16.12 +2.3 +13.0 +12.0/BBright RockMidCpGrInstl MG 17.87 -.7 +3.8 +12.3/B QualLgCpInstl LB 16.52 +1.3 +.2 +8.1/EBroadviewOpp SB 37.84 +1.3 +9.6 +8.1/DBrookeld InvestmenGlbLtdInfrasI XO 12.50 +2.2 ... +2.2/E GlbLtdInfrasY XO 12.50 +2.2 ... +2.2/E GlbLtdRlEsttI GR 13.20 +1.9 +.9 +5.4/CBrown AdvisoryFlexEqIns d LG 22.11 -.8 +6.5 +12.1/C GrEqInstl d LG 24.13 -.2 +15.0 +14.1/B GrEqInv d LG 23.90 -.2 +14.9 +13.9/B IntermIncInv d CI 10.35 +.2 -.8 +1.4/D MrylndBdInv d SI 10.51 +.2 +.4 +2.1/B SmCpFdmtlValIns d SB 29.75 +1.8 +4.6 +10.7/C SmCpGrInv d SG 20.62 +1.3 +11.0 +12.0/C SmrstEmMktsIns d EM 10.06 -5.5 -10.5 +2.0/EBrown Cap MgmtSmCoInv b SG 107.24 +.9 +20.1 +19.7/ABruceBruce MA 527.07 +1.8 +.4 +5.8/CBuffaloDiscv MG 25.68 -.7 +6.0 +10.6/B EmergOpps SG 17.97 +2.8 +15.0 +12.1/C FlexInc AL 15.63 -.1 +1.2 +6.9/C Gr LG 32.39 -1.1 +11.2 +11.9/C HY HY 10.98 +.4 +.1 +3.3/D LgCp LG 30.82 -1.2 +6.2 +12.8/C MidCp MG 14.63 -1.0 +7.5 +5.9/E SmCp SG 17.31 +1.6 +18.1 +13.5/BCG Capital MarketsCorFI CI 7.87 +.5 -1.6 +1.9/B EmMktsEqInvms EM 14.66 -6.7 -9.6 +6.8/A IntlEq FB 12.60 -2.9 -2.9 +5.0/A IntlFI IB 7.90 +.8 +2.2 +4.6 LgCpEq LG 20.18 -.5 +3.9 +9.7/E MuniBdInvms ML 9.15 +.2 -.8 +2.2/E SmMidCpEq SG 22.05 +.3 +6.2 +5.7/ECGMFoc LB 43.55 -9.1 -18.4 .../E Mut AL 28.32 -3.8 -8.6 +2.4/E Rlty MB 29.00 -4.1 -9.8 +5.4/ECIBCAtDipEqInstl LB 20.27 +.1 +5.7 +11.2/BCMAdvsFI CS 11.12 +.3 -.2 +2.4/ACRMMidCpValInstl MB 23.71 +1.7 +8.8 +12.0/A SmCpValInstl SB 20.21 +.4 +2.1 +11.1/B SmCpValInv SB 17.52 +.4 +2.0 +10.9/BCalamosCnvrtA m CV 18.71 -.2 +6.6 +6.4/C CnvrtC m CV 18.53 -.2 +6.3 +5.6/D CnvrtInstl CV 16.77 -.2 +6.7 +6.7/C EvolvingWldGrA m EM 14.04 -6.9 -7.9 +1.6/E EvolvingWldGrI EM 14.13 -6.9 -7.8 +1.9/E GlbGrIncA m IH 9.48 -2.1 +.3 +5.7/A GlbGrIncC m IH 8.43 -2.1 ... +4.9/B GlbGrIncI IH 9.76 -2.0 +.5 +6.0/A GrA m LG 34.68 -1.0 +6.8 +8.7/E GrC m LG 22.03 -1.1 +6.4 +7.9/E GrIncA m AL 32.98 -.8 +3.5 +8.8/A GrIncC m AL 33.16 -.8 +3.1 +7.9/B GrIncInstl AL 31.71 -.7 +3.6 +9.0/A GrInstl LG 45.47 -1.0 +6.9 +9.0/E IntlGrA m FG 20.41 -6.0 -4.6 +5.5/C IntlGrInstl FG 20.89 -6.0 -4.5 +5.7/C MktNetrlIncA m NE 13.47 -.1 +2.2 +3.6/A MktNetrlIncC m NE 13.68 -.2 +1.7 +2.9/A MktNetrlIncIns NE 13.31 -.1 +2.3 +3.9/ACalvertBalA m MA 31.97 +.1 +1.7 +5.5/D BalC m MA 30.96 ... +1.3 +4.6/E BdA m CI 15.79 +.4 -1.0 +2.6/A EqA m LG 45.66 -.1 +6.5 +11.0/D EqC m LG 26.78 -.1 +6.1 +10.1/E IncA m TW 15.94 +.2 -2.5 +3.0/C IntlEqA m FB 17.20 -3.2 -2.2 +2.0/E MdCpA m MB 33.41 +.1 +6.0 +3.8/E RspMuniIncA m MI 15.64 +.1 -.5 +2.5/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 -.3 +3.3 +13.2/A NL Vanguard TtlSMIdxAdmrl LB 199,003 -.1 +4.2 +13.1/A NL Vanguard TtlSMIdxInv LB 131,182 -.1 +4.1 +12.9/A NL Vanguard TtInSIdxInv FB 125,611 -3.5 -3.8 +6.3/B NL Vanguard InsIdxIns LB 125,168 -.3 +3.3 +13.2/A NL Vanguard TtlSMIdxIns LB 119,160 -.1 +4.2 +13.1/A NL Vanguard InsIdxInsPlus LB 98,320 -.3 +3.4 +13.2/A NL Fidelity Contrafund LG 96,758 -.4 +10.2 +15.7/B NL Vanguard TtInSIdxInsPlus FB 95,711 -3.5 -3.8 +6.4/B NL American Funds GrfAmrcA m LG 90,175 +.2 +9.5 +15.2/B 5.75 Vanguard WlngtnAdmrl MA 85,039 -.3 -.6 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.4 -1.5 +2.4/C NL Fidelity 500IndexPrm LB 77,667 -.3 +3.3 +13.2/A NL American Funds IncAmrcA m AL 73,778 -.5 -1.1 +7.8/C 5.75 Dodge & Cox Stk LV 69,866 +1.1 +1.7 +12.5/A NL Vanguard TtInSIdxAdmrl FB 69,425 -3.5 -3.9 +6.3/B NL American Funds CptlIncBldrA m IH 67,294 0.0 -2.4 +6.2/B 5.75 American Funds AmrcnBalA m MA 64,315 +.4 +1.3 +9.3/A 5.75 American Funds InvCAmrcA m LB 62,412 +.4 +2.7 +12.6/B 5.75 Dodge & Cox IntlStk FB 61,244 -2.2 -6.6 +5.8/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsFranklin Templeton UtlsA m SU 4.25 18.80 +7.6 800-342-5236 Franklin Templeton UtlsAdv SU NL 18.94 +7.6 800-342-5236 Franklin Templeton UtlsR6 SU NL 18.94 +7.6 800-342-5236 Franklin Templeton UtlsC m SU 1.00 18.70 +7.5 800-342-5236 Franklin Templeton UtlsR b SU NL 18.72 +7.5 800-342-5236 Fidelity Select Multimedia CD NL 77.53 +7.4 800-544-8544 Vanguard UtlsIdxAdmrl SU NL 59.16 +7.2 800-662-7447 ICON UtlsS SU NL 8.85 +6.8 800-828-4881 ProFunds RlEsttUltSctInv LE NL 45.63 +6.5 888-776-3637 Rydex UtlsInv SU NL 41.68 +6.5 800-820-0888 Wells Fargo Utl&TlCmA f SU 5.75 21.28 +6.4 800-222-8222 Wells Fargo Utl&TlCmC m SU 1.00 21.29 +6.4 800-222-8222 Hennessy GasUtilityInv b SU NL 29.53 +6.3 800-966-4354 Fidelity TelecomandUtls SU NL 26.50 +6.2 800-544-8544 Fidelity Advisor UtilitiesA m SU 5.75 31.73 +6.2 877-208-0098 Fidelity Advisor UtilitiesI SU NL 32.40 +6.2 877-208-0098 Fidelity Select Utilities SU NL 86.79 +6.2 800-544-8544 Fidelity Advisor UtilitiesC m SU 1.00 31.01 +6.1 877-208-0098 Fidelity Advisor UtilitiesM m SU 3.50 31.78 +6.1 877-208-0098 PGIM Investments JenUtlA m SU 5.50 14.19 +5.5 800-225-1852 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 97.64 +41.5 888-776-3637 Virtus InvtvGrStkIns LG NL 26.08 +26.0 888-784-3863 Lord Abbett DevelopingGrI SG NL 33.59 +25.9 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.38 +25.8 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.32 +25.7 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.43 +25.7 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.50 +25.6 888-522-2388 Wasatch UlGr d SG NL 25.75 +25.5 800-551-1700 Ivy MicroCpGrA m SG 5.75 31.62 +25.1 800-777-6472 Lord Abbett DevelopingGrC m SG 1.00 21.86 +25.1 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 21.00 +24.8 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 17.78 +24.6 800-548-7786 Morgan Stanley MltCpGrTrustI LG NL 43.34 +23.7 800-869-6397 Berkshire Foc d ST NL 26.51 +23.5 877-526-0707 Morgan Stanley MltCpGrTrustA m LG 5.25 39.35 +23.5 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 29.10 +23.2 800-869-6397 Morgan Stanley MltCpGrTrustB m LG 5.00 28.69 +23.0 800-869-6397 Touchstone SdCptlInsGr LG NL 25.23 +22.6 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.82 +22.4 800-543-0407 Virtus KARMidCapGrA m MG 5.75 33.86 +22.3 800-243-1574 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, July 6, 2018

PAGE 59

ShrtDurIncA m CS 15.83 +.1 -.1 +1.5/A USLCCrRspnbIdxA m LB 22.86 -.8 +2.8 +10.1/CCambiarGlblUltrFcsInv d WS 19.80 -1.1 -.2 +2.0/E IntlEqInv d FB 27.39 -2.3 -3.6 +3.8/C OppInstl LV 23.66 +.3 -.4 +8.0/C OppInv LV 23.72 +.3 -.5 +7.7/C SmCpInstl d SB 20.62 +.1 +5.6 +3.7/E SmCpInv d SB 20.15 +.1 +5.6 +3.6/ECarillonClVtCptlApprA m LG 44.27 -2.1 +5.4 +13.8/B EagleGrIncA m LV 20.87 +.5 +.3 +10.0/A EagleGrIncC m LV 20.00 +.4 -.1 +9.1/B EglMidCpGrA m MG 61.55 -.9 +9.0 +12.6/B EglMidCpGrC m MG 49.27 -.9 +8.5 +11.7/B EglMidCpStkA m MG 29.24 -1.1 +3.0 +7.5/E EglSmCpGrA m SG 65.08 +.5 +9.2 +10.6/D EglSmCpGrC m SG 48.13 +.4 +8.8 +9.8/D ReamsCore+BdI CI 31.03 +.6 -1.3 +1.8/C ReamsCoreBdI CI 11.22 +.6 -.7 +2.0/B ReamsUnconsBdI NT 11.61 +.4 -.6 +2.0/D ReamsUnconsBdY b NT 11.66 +.3 -.9 +1.7/D ScoutIntlI FB 21.04 -.6 -2.0 +5.4/A ScoutMdCpI MB 19.47 -1.4 +2.4 +13.4/A ScoutSmCpI SG 30.75 +.7 +10.1 +15.9/ACausewayIntlValInstl d FV 16.33 -2.3 -5.7 +3.5/B IntlValInv d FV 16.20 -2.3 -5.9 +3.3/CCenter Coast CapitalBrkdMLPFocA m LP 6.84 -3.0 -1.7 -4.7/A BrkdMLPFocC m LP 6.30 -3.1 -2.2 -5.5/BChamplainSmCoAdv b SG 22.92 +1.2 +15.2 +15.8/ACity National RochdaCorpBdServicing CS 10.19 +.1 -.7 +.9 DivIncN b LV 38.80 +2.5 -2.3 +7.2/DClearBridgeAggresivGrA m LG 218.21 +2.2 +7.3 +6.4/E AggresivGrC m LG 174.62 +2.2 +6.9 +5.6/E AggresivGrI LG 240.94 +2.3 +7.4 +6.7/E AggresivGrIS LG 243.55 +2.3 +7.5 +6.8/E AllCpValA m LV 14.33 +.5 -1.4 +8.3/C AllCpValC m LV 12.34 +.4 -1.8 +7.6/D ApprecA m LB 23.91 -.5 +1.3 +9.7/C ApprecC m LB 23.00 -.6 +1.0 +8.9/D ApprecI LB 23.78 -.5 +1.5 +10.0/C ApprecIS LB 23.85 -.5 +1.5 +10.1/C CBIntlSmCpI FA 17.60 -7.2 -7.9 +3.8/C DivStrat1 LB 23.21 +.4 -.6 +10.4/C DivStratA m LB 23.20 +.4 -.7 +10.1/C DivStratC m LB 22.87 +.3 -1.1 +9.3/D DivStratI LB 23.80 +.4 -.6 +10.4/C IntlGrC m FG 41.37 -3.9 +3.2 +8.5/A IntlGrI FG 47.74 -3.8 +3.8 +9.6/A IntlValA m FV 10.93 -4.5 -7.5 +2.9/C IntlValIS FV 10.99 -4.4 -7.3 +3.3/C LgCpGrA m LG 43.81 -1.2 +7.8 +14.2/B LgCpGrC m LG 35.24 -1.3 +7.4 +13.4/B LgCpGrI LG 48.57 -1.2 +8.0 +14.5/B LgCpValA m LV 32.55 +1.2 -1.3 +6.9/D LgCpValC m LV 31.61 +1.2 -1.7 +6.1/E LgCpValI LV 32.48 +1.3 -1.2 +7.2/D MidCpA m MB 33.58 -.4 +.5 +5.9/D MidCpC m MB 26.81 -.5 +.1 +5.2/E MidCpI MB 37.29 -.4 +.6 +6.3/D MidCpIS MB 37.63 -.3 +.7 +6.4/D SmCpC m SG 41.08 +1.2 +6.7 +11.5/C SmCpGrA m SG 39.83 +1.0 +21.4 +14.8/A SmCpGrI SG 42.47 +1.0 +21.6 +15.1/A SmCpGrIS SG 42.90 +1.0 +21.7 +15.3/A SmCpGrR b SG 38.84 +.9 +21.2 +14.5/A SmCpI SG 64.98 +1.2 +7.3 +12.6/B SmCpValA m SV 20.69 +.3 +4.0 +8.1/D TactDivIncA m MV 16.28 +.2 -.7 +1.4/E TactDivIncC m MV 15.46 +.1 -1.1 +.6/E TactDivIncI MV 16.39 +.1 -.7 +1.6/E ValTrustC m LB 79.05 +.3 -1.2 +6.1/E ValTrustI LB 94.98 +.3 -.7 +7.1/EClermontCLSGrandIncN CA 11.29 -1.2 -.6 +4.7/BClipperClipper LB 118.95 -.4 +2.7 +12.5/ACohen & SteersDivVal,IncInstl LB 13.87 -.2 -1.5 +8.6/D GlbInfras,IncI XO 18.48 +2.3 -1.2 +5.5/B GlbRltys,IncA m GR 52.96 +.6 +.7 +6.2/B GlbRltys,IncI GR 53.21 +.6 +.8 +6.6/A InstlRltys SR 43.44 +4.0 +2.8 +8.3/A IntlRltyA m GR 11.87 -1.6 +.3 +5.7/B IntlRltyI GR 11.94 -1.5 +.5 +6.1/B PrfrdScInc,IncA m RR 13.48 ... -2.2 +5.2/B PrfrdScInc,IncC m RR 13.41 ... -2.4 +4.6/D PrfrdScInc,IncI RR 13.51 ... -2.0 +5.6/B RlEsttSecIncA m SR 14.94 +4.3 +2.2 +9.1/A RlEsttSecIncC m SR 13.53 +4.3 +1.9 +8.4/A RlEsttSecIncIns SR 15.73 +4.3 +2.4 +9.4/A Rltys SR 64.46 +4.0 +2.7 +8.0/BColorado BondSharesATxEx f SI 9.10 +.6 +2.7 +4.8/AColumbiaAMTFrCAIMBIns MF 10.27 +.2 -.1 +2.6/C AMTFrCTIMBIns SI 10.34 +.3 -.1 +1.6/C AMTFrIMBA m MI 10.30 +.2 -.5 +2.1/C AMTFrIMBIns MI 10.30 +.3 -.4 +2.3/C AMTFrMAIMBIns MT 10.36 +.2 -.4 +1.8/D AMTFrNYIMBIns MN 11.66 +.2 -.3 +2.1/B AMTFrORIMBIns SI 12.15 +.2 -.3 +1.9/B AMTFrSCIMBIns SI 9.99 +.2 -.5 +2.0/B AcornA m MG 13.84 ... +12.1 +12.5/B AcornC m MG 6.81 -.1 +11.6 +11.7/B AcornIns MG 16.58 ... +12.1 +12.8/A AcornIntSelIns FG 29.64 -2.3 +1.3 +9.9/A AcornIntlA m FR 44.39 -4.6 -1.3 +5.8/E AcornIntlC m FR 42.31 -4.7 -1.6 +5.0/E AcornIntlIns FR 44.50 -4.6 -1.2 +6.1/E AcornSelA m MG 14.55 -.4 +7.6 +12.5/B AcornSelIns MG 16.62 -.4 +7.8 +12.8/A AcornUSAA m SG 14.25 +2.0 +18.0 +13.5/B AcornUSAIns SG 17.44 +2.0 +18.1 +13.8/B BalA m MA 40.88 ... -.7 +6.1/C BalIns MA 40.80 ... -.6 +6.4/B BdA m CI 8.29 +.3 -1.7 +2.0/B BdIns CI 8.29 +.3 -1.6 +2.3/B ContrCoreA m LB 25.63 -.2 -.2 +9.2/D ContrCoreIns LB 25.84 -.2 -.1 +9.5/C ContrCoreV f LB 25.38 -.2 -.2 +9.2/D ContrEurpA m ES 7.18 -3.1 -1.9 +2.8/D ConvrtSecsA m CV 20.92 -.9 +6.1 +7.7/A ConvrtSecsIns CV 20.95 -.8 +6.2 +8.0/A CorpIncA m TW 9.84 +.1 -3.1 +2.7/D CorpIncIns TW 9.84 +.2 -3.0 +2.9/C CptAllcAgrA m AL 12.84 -1.5 +.5 +8.1/A CptAllcAgrC m AL 12.49 -1.6 +.2 +7.3/B CptAllcCnsA m XY 9.98 -.1 -.9 +3.2/C CptAllcMdAgA m MA 12.42 -1.1 +.3 +7.1/B CptAllcMdAgC m MA 12.45 -1.2 -.1 +6.3/B CptAllcMdAgIns MA 12.39 -1.2 +.4 +7.3/A CptAllcMdCnsA m CA 10.77 -.4 -.4 +4.4/C CptAllcModA m CA 11.20 -.8 -.1 +5.9/A CptAllcModC m CA 11.11 -.8 -.5 +5.1/B DiscpCoreA m LB 12.37 -1.4 +3.6 +10.8/B DiscpSmCoreV f SB 7.43 +.8 +6.8 +6.5/E DivIncA m LV 21.67 -.5 -.8 +10.9/A DivIncC m LV 21.01 -.6 -1.2 +10.0/A DivIncIns LV 21.69 -.5 -.7 +11.1/A DivIncV f LV 21.68 -.5 -.8 +10.9/A DivOppA m LV 9.53 -.1 -.1 +8.4/C DivOppC m LV 9.33 -.1 -.5 +7.6/D EmMktsIns EM 12.61 -7.3 -8.7 +6.7/A FltRtA m BL 9.12 ... +2.4 +4.1/B GlEngNatResA m SN 20.24 -1.4 +2.3 +5.4/B GlEngNatResI SN 20.50 -1.4 +2.4 +5.7/B GlbDivOppA m WS 18.44 -1.7 -3.9 +4.4/E GlbDivOppIns WS 18.50 -1.7 -3.8 +4.7/E GlbEqValA m WS 13.48 -1.1 -1.7 +5.9/D GlbOppsA m IH 13.72 -1.4 ... +6.3/A GlbStratEqA m WS 15.13 -2.5 +.3 +8.6/B GlbStratEqC m WS 12.90 -2.5 -.1 +7.8/C GlbTechGrA m ST 34.08 -2.9 +12.8 +23.4/A GlbTechGrC m ST 30.60 -3.0 +12.3 +22.5/B GlbTechGrIns ST 35.41 -2.9 +12.9 +23.7/A GrtrChinaA m CH 50.13 -10.2 -1.9 +9.0/A HYBdA m HY 2.83 -.3 -2.2 +3.4/D HYBdC m HY 2.82 -.4 -2.3 +2.8/E HYMuniA m HM 10.55 +.5 +1.5 +4.3/C HYMuniIns HM 10.55 +.5 +1.6 +4.5/C IncBuilderA m XY 11.74 +.1 +.2 +4.6/A IncOppsA m HY 9.49 -.4 -2.2 +3.2/D LgCpEnhCoreA b LB 24.32 -1.2 +3.0 +11.3/B LgCpEnhCoreIns LB 24.28 -1.2 +3.1 +11.5/A LgCpGrA m LG 42.93 -1.2 +8.2 +11.5/D LgCpGrC m LG 35.94 -1.2 +7.7 +10.6/D LgCpGrIIIA m LG 18.17 -1.1 +8.0 +10.9/D LgCpGrIIIC m LG 12.79 -1.2 +7.7 +10.0/E LgCpGrIIIIns LG 19.60 -1.1 +8.2 +11.1/D LgCpGrIns LG 44.58 -1.2 +8.3 +11.7/D LgCpGrV f LG 42.55 -1.2 +8.2 +11.5/D LgCpIdxA b LB 49.66 -.3 +3.1 +11.4/B LgCpIdxIns LB 49.95 -.3 +3.2 +11.7/A LgCpValA m LV 14.07 ... -2.7 +7.9/C LmtDurCrdtA m CS 9.65 -.1 -.8 +1.5/B MNTxExmptA m SM 5.39 +.4 -.4 +2.7/B MidCapGrA m MG 27.54 -.7 +8.2 +9.3/C MidCapGrIns MG 29.41 -.7 +8.3 +9.6/C MidCapIdxA b MB 17.15 +.1 +4.4 +10.7/A MidCapIdxIns MB 17.08 +.1 +4.5 +11.0/A Pac/AsIns DP 10.46 -7.2 -5.2 +8.4/A QualityIncA m CI 5.33 +.4 -.3 +1.6/D RlEstateEqA m SR 13.61 +4.4 +1.9 +6.9/C RlEstateEqIns SR 13.64 +4.3 +2.0 +7.1/C S/MCpValA m SV 10.38 -1.0 +2.4 +7.0/E STBdA m CS 9.88 +.1 ... +.6/D STBdIns CS 9.86 +.1 ... +.8/C STBdIns3 CS 9.86 +.1 +.1 +.9/C STMuniBdA m MS 10.30 +.2 +.5 +.6/D STMuniBdIns MS 10.30 +.2 +.7 +.9/C SelGlbEqA m WS 13.62 -1.8 +5.7 +10.8/A SelIntlEqA m FG 14.22 -3.2 -2.3 +2.8/E SelIntlEqIns FG 14.52 -3.3 -2.2 +3.0/E SelLgCpEqA m LB 14.30 -.1 +2.3 +11.4/B SelLgCpEqIns LB 14.20 -.1 +2.4 +11.7/A SelLgCpGrA m LG 16.54 -1.5 +11.5 +10.7/D SelLgCpGrIns LG 17.09 -1.5 +11.7 +11.0/D SelLgCpValA m LV 25.75 -.5 -1.8 +10.0/A SelLgCpValC m LV 23.55 -.5 -2.2 +9.2/B SelM/CValA m MV 12.85 +.4 -.2 +6.8/D SelM/CValC m MV 11.85 +.3 -.5 +6.0/D SelM/CValInstl MV 12.89 +.5 ... +7.1/C SelSmlrCpValA m SB 18.62 -.2 +3.2 +5.7/E SlgCmsInfoA m ST 75.68 -4.2 +6.9 +18.1/D SlgCmsInfoC m ST 52.18 -4.2 +6.5 +17.2/D SlgGlbTechA m ST 41.93 -4.4 +6.7 +18.4/D SlgGlbTechC m ST 32.37 -4.4 +6.3 +17.5/D SmCpGrIA m SG 20.23 +.4 +11.1 +14.1/A SmCpGrIIns SG 21.48 +.5 +11.2 +14.4/A SmCpIdxA b SB 27.18 +.9 +11.7 +14.3/A SmCpIdxIns SB 27.35 +1.0 +11.9 +14.5/A SmCpValIA m SV 43.02 +1.0 +5.2 +13.2/A SmCpValIIA m SV 17.84 -.3 +3.3 +9.5/C SmCpValIIIns SV 18.14 -.3 +3.4 +9.8/C SmCpValIIns SV 47.93 +1.0 +5.3 +13.5/A StratIncA m NT 5.88 -.1 -.7 +3.1/B StratIncC m NT 5.88 -.1 -1.3 +2.3/C StratIncIns NT 5.79 ... -.6 +3.4/B StratMuniIncA m ML 4.00 +.3 +.2 +4.0/A StrtCAMuIncA m MC 7.56 +.4 ... +3.1/C StrtCAMuIncInst MC 7.56 +.4 +.1 +3.4/B StrtNYMuIncA m MY 7.30 +.2 -.4 +2.9/C ThermostatA m XY 14.52 +.2 +.6 +3.0/D ThermostatC m XY 14.57 +.2 +.2 +2.3/E ThermostatIns XY 14.33 +.2 +.7 +3.3/C TtlRetBdA m CI 8.87 +.4 -.8 +2.5/A TtlRetBdIns CI 8.87 +.4 -.7 +2.7/A TxExmptA m ML 13.38 +.4 +.1 +3.0/C TxExmptC m ML 13.37 +.3 -.3 +2.4/E TxExmptIns ML 13.38 +.3 +.2 +3.3/B USTrsIdxIns GI 10.82 +.6 -1.1 +1.0/BCommerceBd CI 19.38 +.3 -1.5 +2.3/B Gr LG 34.45 -.1 +5.8 +14.8/A KansasTFIntrmBd SI 19.06 +.2 -.5 +1.8/C MidCpGr MG 41.39 +.7 +4.8 +12.0/B MssrTFIntrmBd SI 19.16 +.1 -.5 +2.1/B NtnlTFIntrmBd MI 19.26 +.2 -.6 +2.3/C ShrtTrmGovt GS 16.82 +.2 -.2 +.4/B Val LV 30.71 +.2 -1.2 +10.0/ACommunity ReinvestQlfdInvm b GI 10.29 +.2 -1.3 +.8/BConvergenceCorPlusInstl LB 19.39 -2.9 +3.5 +10.6/BCopeland Capital ManRkMgdDivGrI d LB 14.62 +.3 +6.0 +6.8/ECopleyCopley d LV 102.00 +4.8 +15.4 +14.4/ACredit SuisseCmdtyRetStratA m BB 4.77 -4.9 -2.5 -5.0/D CmdtyRetStratI BB 4.87 -5.0 -2.6 -4.8/D FltngRtHiIncA m BL 6.85 ... +1.5 +4.0/B FltngRtHiIncC m BL 6.87 ... +1.1 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 16.94 +.4 +7.1 +11.3/BCullenHiDivEqInstl d LV 17.81 -.7 -2.1 +9.2/B HiDivEqRetail m LV 17.80 -.8 -2.3 +9.0/BCutlerEq LV 19.93 -.6 -2.8 +9.1/BDFAAsiaPacSmCoIns PJ 23.06 -4.8 -3.4 +7.6/A CAInTmMnBdIns MF 10.44 +.2 +.4 +1.6/D CASTMnBdIns SS 10.27 +.2 +.7 +.9/D CSTGEIntlScCrEq FV 9.77 -3.6 -3.7 +6.1/A CSTGEUSSclCrEq2 MB 17.95 -.8 +2.8 +11.3/A CntnntlSmCIns ES 27.33 -3.5 -2.9 +11.8/A EMktCorEqI EM 20.98 -7.2 -9.2 +4.9/C EMktSCInstl EM 21.50 -8.5 -9.9 +5.1/C EmMktsII EM 26.80 -6.4 -8.0 +5.4/B EmMktsInstl EM 27.91 -6.4 -8.0 +5.3/C EmMktsSocialCor EM 13.55 -7.0 -8.7 +5.6/B EmMktsValInstl EM 28.63 -7.9 -8.3 +5.6/B EnhUSLgCoInstl LB 13.17 -.4 +2.4 +11.5/A FvYrGlbFIIns IB 10.90 +.3 +.3 +1.5/D GlbAllc2575Ins XY 13.46 -.2 +.3 +3.4/C GlbAllc6040Ins MA 18.07 -.8 +.4 +6.3/B GlbEqInstl WS 23.25 -1.6 +.7 +9.2/B GlbRlEsttSec GR 11.14 +3.0 +1.7 +7.0/A InProtSecIns IP 11.63 +1.0 ... +1.9/B IntlCorEqIns FB 13.89 -3.4 -3.3 +6.6/A IntlLgCpGr FG 12.89 -2.3 -.9 +5.9/C IntlRlEsttScIns GR 5.18 -.8 -.4 +4.7/D IntlSclCrEqInst FV 13.40 -3.4 -3.1 +6.8/A IntlSmCoInstl FQ 20.47 -4.4 -3.5 +8.7/B IntlSmCpGr FR 15.48 -4.5 -1.6 +10.0/B IntlSmCpValIns FA 21.48 -4.6 -6.5 +6.7/C IntlSstnbtyCor1 FB 10.60 -2.9 -2.8 +5.8/A IntlValIII FV 16.35 -2.9 -4.0 +4.7/A IntlValInstl FV 19.29 -3.0 -4.1 +4.5/A IntlVctrEqIns FA 12.95 -4.0 -3.8 +7.1/B ItmGovtFIIns GI 12.04 +.5 -1.5 +1.0/B ItmTExtnddQlIns TW 10.29 +.3 -3.1 +2.5/D ItmTMnBdIns MI 10.03 +.2 ... +1.4/E JapaneseSmCoIns JS 27.17 -7.9 -6.8 +11.1/B LgCpIntlInstl FB 23.02 -2.4 -2.3 +5.0/A OneYearFIInstl UB 10.25 +.2 +.6 +.8/D RlEsttSecInstl SR 35.61 +4.8 +2.5 +8.2/A STGovtInstl GS 10.41 +.2 -.4 +.3/B STMuniBdInstl MS 10.14 +.2 +.7 +.8/C ShTrmExQtyI CS 10.68 +.1 -.1 +1.4/B SlvLyHdgGlEqIns WS 16.55 -2.4 -.6 +8.3/B SlvlyHdgGlFIIns IB 9.55 +.2 +.5 +1.7/D TAUSCorEq2Instl MB 18.59 -.6 +3.1 +10.6/A TAWexUSCrEqIns FB 11.15 -4.7 -4.8 +6.1/A TMdIntlVal FV 15.87 -3.1 -4.1 +4.4/B TMdUSEq LB 29.96 -.4 +3.9 +11.6/A TMdUSMktwdVl LV 30.50 -.7 -.5 +8.9/B TMdUSMktwdVlII LV 28.42 -.7 -.4 +9.0/B TMdUSSmCp SB 47.05 +.5 +7.1 +11.3/B TMdUSTrgtedVal SV 39.04 -.7 +4.4 +9.9/C TwYrGlbFIIns IB 9.91 +.2 +.5 +.7/E TwoYrFIInstl CS 9.90 +.1 +.4 +.7/D TwoYrGovtInstl GS 9.72 +.1 +.2 +.3/B USCorEq1Instl LB 23.53 -.4 +3.9 +11.5/A USCorEqIIInstl MB 22.10 -.5 +3.0 +10.5/A USLgCo LB 21.24 -.3 +3.3 +11.9/A USLgCpGrInstl LG 19.97 -.6 +5.0 +13.0/C USLgCpValII LV 18.25 -1.4 -1.5 +9.9/A USLgCpValIII LV 26.34 -1.4 -1.5 +9.9/A USLgCpValInstl LV 38.15 -1.4 -1.6 +9.7/A USMicroCpInstl SB 24.17 +1.3 +10.0 +12.6/A USSmCpGrInstl SG 19.85 +1.3 +6.7 +10.3/D USSmCpInstl SB 38.45 +.8 +7.4 +11.2/B USSmCpValInstl SV 40.46 -.2 +6.9 +9.9/C USSocialCorEq2 MB 16.57 -.4 +3.5 +10.9/A USSstnbtyCor1 LB 21.98 -.4 +4.6 +11.6/A USTrgtedValIns SV 26.08 -.5 +5.2 +10.0/C USTrgtedValR1 SV 26.07 -.6 +5.2 +9.8/C USVectorEqInstl MV 19.76 -.5 +3.5 +9.9/A WlexUSGovFIIns IB 10.45 +.9 +1.8 +4.3/A WlexUSTrgVlIns FA 13.96 -6.3 -7.4 +6.8/B WlexUSVlPrtIns FV 12.11 -4.4 -5.6 +4.9/ADFDentPremGrInv MG 32.43 -.9 +11.7 +14.0/ADavenportCor LG 22.88 -.7 +2.2 +9.1/E EqOpps MG 18.14 +1.7 +.4 +4.6/E ValInc LV 16.51 -.3 -2.9 +7.8/CDavisApprecIncA m AL 40.22 -1.5 +1.5 +4.7/E ApprecIncY AL 40.39 -1.5 +1.6 +5.0/E FinclA m SF 51.37 -1.2 -1.1 +9.7/B FinclC m SF 42.63 -1.3 -1.5 +8.8/C NYVentureA m LB 31.59 -.6 +2.4 +11.7/A NYVentureC m LB 28.38 -.7 +2.0 +10.8/B NYVentureY LB 32.35 -.6 +2.5 +12.0/A OppA m LG 37.94 +.1 +2.5 +13.4/B OppC m LG 30.99 ... +2.1 +12.5/C RlEsttA m SR 40.89 +4.2 +3.6 +9.1/A RlEsttY SR 41.46 +4.2 +3.7 +9.3/ADelaware InvCorpBdA m TW 5.59 +.1 -3.5 +2.3/D CorpBdInstl TW 5.59 +.2 -3.3 +2.6/D DiversIncA m CI 8.39 ... -2.0 +1.7/C EmMktsA m EM 18.41 -5.6 -8.7 +9.3/A ExtnddDrBdA m TW 6.25 +.3 -6.2 +4.1/A ExtnddDrBdInstl TW 6.24 +.3 -6.1 +4.4/A HYOppsA m HY 3.68 -.3 -1.7 +2.7/E IntlValEqA m FV 14.60 -4.1 -6.6 +3.9/B IntlValEqInstl FV 14.66 -4.1 -6.5 +4.2/B LtdTrmDvrsIncA m CS 8.30 +.2 -.6 +1.3/B MnstHYMnBdA m SM 10.68 +.3 -.2 +2.8/B NtnlHYMnBdA m HM 11.02 +.5 +1.3 +5.1/B REITA m SR 11.32 +4.2 +.7 +5.0/E SelGrA m LG 41.22 -.9 +9.1 +7.7/E SelGrInstl LG 44.92 -.8 +9.3 +7.9/E SmCpValA m SV 67.80 -.6 +2.8 +11.6/A SmCpValC m SV 56.07 -.6 +2.4 +10.8/B SmidCpGrA m SG 26.10 +1.0 +19.1 +15.2/A TFArizonaA m SL 11.26 +.4 +.1 +3.0/A TFCaliforniaA m MC 12.01 +.4 -.1 +3.4/B TFColoradoA m SL 11.07 +.2 -.1 +3.2/A TFIdahoA m SL 11.23 +.3 -.1 +2.5/B TFMnnstA m SM 12.18 +.3 -.3 +2.3/C TFMnnstIntrmA m SM 10.85 +.3 -.4 +2.0/C TFPnsylvnA m MP 7.96 +.3 ... +2.9/B TFUSAA m ML 11.48 +.4 +.3 +3.2/C TFUSAIntermA m MI 11.78 +.3 +.1 +2.4/C USGrA m LG 25.15 -1.3 +6.2 +8.7/E USGrInstl LG 27.44 -1.3 +6.3 +8.9/E ValInstl LV 21.81 -.3 +2.4 +9.9/A WlthBldrA m MA 14.35 +.4 -1.2 +4.7/EDeutscheCATxFrIncA m MC 7.43 +.2 -.4 +2.5/E CATxFrIncS MC 7.42 +.3 -.1 +2.8/D CROCIEqDivA m LV 56.76 +1.1 -.4 +9.7/A CROCIEqDivC m LV 56.61 +1.1 -.8 +8.8/B CROCIIntlA m FB 46.78 -3.0 -3.9 +1.3/E CROCIIntlC m FB 46.37 -3.1 -4.2 +.5/E CROCIIntlS FB 47.00 -2.8 -3.6 +1.6/E CmnctnsA m SC 25.98 +2.3 -3.3 +3.9/D CorEqA m LB 28.29 -.4 +4.0 +11.1/B CorEqS LB 28.58 -.4 +4.1 +11.5/A CptlGrA m LG 83.44 -.5 +8.3 +12.4/C CptlGrS LG 84.32 -.5 +8.5 +12.7/C EAFEEqIdxInstl FB 6.38 -2.3 -2.6 +4.5/B EmMktFixIncS EB 8.84 -.8 -5.9 +1.7/E EmMktsEqS EM 19.32 -5.8 -6.4 +5.7/B Eq500IdxInstl LB 224.70 -.3 +3.3 +11.6/A Eq500IdxS LB 221.70 -.3 +3.2 +11.6/A GNMAS GI 13.36 +.3 -.7 +.8/C GlbHiIncInstl HY 6.65 -.3 -.5 +5.1/A GlbIncBldrA m IH 9.26 -.4 -1.7 +5.8/A GlbSmCpA m SW 37.51 -1.2 +1.4 +4.9/E GlbSmCpS SW 39.71 -1.1 +1.5 +5.1/E HiCoGlBdS IB 8.95 -.7 -2.6 +2.7/B HiIncA m HY 4.62 -.2 -.4 +4.4/B HiIncC m HY 4.62 -.3 -1.0 +3.5/D HlthWllnssS SH 39.88 +2.4 +6.1 +2.2/D IntlGrS FG 34.15 -3.1 -2.8 +4.6/D IntrmTxAmtFrS MI 11.58 +.1 -.4 +1.9/D LgCpFocGrS LG 48.45 ... +7.8 +12.4/C LtnAmrcEqS LS 21.86 -6.7 -15.4 +2.9/A MATxFrS MT 14.03 +.3 -.7 +2.4/B MgdMuniBdA m ML 8.97 +.3 -.6 +2.6/D MgdMuniBdS ML 8.98 +.3 -.7 +2.8/D MltAstGlbAllcS IH 15.76 -1.6 -2.4 +2.7/E MltsecIncA m MU 4.44 -.3 -2.5 +1.9/E NYTxFrIncA m MY 10.46 +.3 -.7 +2.4/D NYTxFrIncS MY 10.46 +.4 -.5 +2.7/C RlEsttSecA m SR 20.61 +3.2 +2.4 +8.1/A SP500IdxS LB 31.22 -.3 +3.2 +11.5/A SciandTechA m ST 24.44 -2.2 +14.0 +18.7/C ShrtDurS CS 8.56 +.1 +.1 +1.2/B ShrtTrmMnBdIns MS 10.00 +.2 +.6 +1.0/B SmCpCorS SB 34.28 +2.0 +10.2 +12.5/A StratHYTxFrA m HM 12.07 +.4 -.1 +3.5/E StratHYTxFrS HM 12.08 +.4 +.1 +3.7/D TotRetBdA m CI 10.37 +.2 -2.5 +1.9/B TotRetBdS CI 10.37 +.2 -2.4 +2.2/B WldDivS WS 30.25 -.9 -.6 +4.5/EDiamond HillAllCpSelI LB 16.43 +1.0 +2.0 +7.4/E CorpCrdtA m HY 11.16 +.3 +1.3 +5.9/A CorpCrdtI HY 11.13 +.4 +1.5 +6.2/A LgCpA m LV 25.82 +.3 -2.4 +9.0/B LgCpC m LV 24.38 +.3 -2.8 +8.2/C LgCpI LV 26.02 +.4 -2.3 +9.4/B LgCpY LV 26.06 +.4 -2.2 +9.5/B LngShrtA m LO 25.42 +1.0 -1.3 +3.9/C LngShrtC m LO 22.65 +.9 -1.7 +3.1/C LngShrtI LO 26.07 +1.0 -1.2 +4.2/C SmCpA m SV 36.25 +.5 +1.8 +6.4/E SmCpI SV 36.84 +.5 +1.9 +6.7/E SmCpY SV 36.88 +.5 +2.0 +6.8/E SmMidCpI MV 23.11 +.8 +2.9 +8.3/CDodge & CoxBal MA 105.31 +.9 +.6 +8.1/A GlbStk WS 13.51 ... -2.5 +7.5/C Inc CI 13.39 +.2 -1.1 +2.7/A IntlStk FB 43.25 -2.2 -6.6 +2.0/E Stk LV 203.43 +1.1 +1.7 +11.1/ADominionImpactBdInv m CI 10.95 +.4 -1.5 +2.2/B ImpactEqInstl d LB 23.46 -2.1 +.2 +6.5/E ImpactEqInv m LB 23.46 -2.1 ... +6.1/E ImpactIntlEqInv m FV 8.50 -3.4 -4.6 +4.8/ADoubleLineCorFII CI 10.71 +.3 -.8 +2.5 CorFIN b CI 10.70 +.3 -1.0 +2.2 EmMktsFII EB 10.20 -.4 -3.1 +3.8/C EmMktsFIN b EB 10.20 -.4 -3.3 +3.6/C FltngRtI d BL 9.87 ... +1.7 +3.0/D FltngRtN m BL 9.88 ... +1.5 +2.7/E LowDurBdI CS 9.94 +.2 +.5 +1.9/A LowDurBdN b CS 9.93 +.1 +.3 +1.7/A MltAsstGrA m TV 9.28 -1.2 -1.3 +5.7 MltAsstGrI d TV 9.32 -1.2 -1.2 +6.1 TtlRetBdI CI 10.43 +.5 -.1 +2.4/A TtlRetBdN b CI 10.42 +.4 -.2 +2.1/BDreyfusAMTFMnBdA f MI 13.87 +.4 -.2 +2.8/B AMTFMnBdZ MI 13.87 +.3 -.1 +3.1/A ActvMidCpA f MB 60.89 -2.2 -1.0 +6.5/D ActvMidCpI MB 61.08 -2.2 -.9 +6.7/D Apprec,IncInv LB 35.72 -.1 +1.5 +10.2/C BalOppA f MA 23.17 -.5 +1.6 +6.9/B BdMktIdxInv b CI 10.02 +.5 -1.6 +1.4/D BstnCoSmCpValI SB 24.41 +1.5 +9.1 +12.0/B BstnCoSmMdCpGrI MG 23.23 -.9 +17.9 +14.2/A CAAMTFMnBdA f MF 14.81 +.4 ... +2.8/B CAAMTFMnBdZ MF 14.81 +.5 +.1 +3.0/B ConnecticutA f SI 11.47 +.3 -.4 +2.0/B CorEqA m LB 18.09 ... +1.5 +10.1/C DiscpStk b LB 37.82 -1.0 +3.6 +11.4/A DynTtlRetA f AM 15.60 -.4 -1.3 +.5/C DynTtlRetC m AM 14.47 -.5 -1.7 -.3/C DynTtlRetI AM 16.03 -.4 -1.2 +.8/C GrandInc LG 22.32 -.6 +5.6 +10.9/D HYA m HY 6.08 -.2 -.7 +3.7/C HYI HY 6.08 -.2 -.6 +3.9/C HYMuniBdZ b HM 12.46 +1.1 +2.8 +7.0/A InCorpd LG 11.84 -1.1 +3.8 +10.1/E InsSP500StkIdxI LB 54.99 -.3 +3.3 +11.7/A IntlBdA f IB 15.38 -1.0 -2.5 +2.5/C IntlStkI FG 18.55 -2.5 -.7 +7.7/B IntlStkIdxInv FB 17.47 -2.5 -2.8 +4.1/C IntrmMnBd MI 13.40 +.2 -.4 +2.4/B IntrmTrmIncA f CI 12.84 ... -2.5 +.9/E IntrmTrmIncI CI 12.84 +.1 -2.4 +1.3/D LgCpEqI LG 22.19 -1.4 +4.5 +12.0/C MassachusettsZ MT 11.35 +.3 -.7 +2.2/B MidCpIdxInvs MB 38.85 +.1 +4.4 +10.7/A MnBd MI 11.59 +.4 -.1 +3.0/A MnBdOppA f MI 12.74 +.5 ... +3.0/A MnBdOppZ MI 12.74 +.4 ... +3.0/A NJMnBd,IncA f MJ 12.75 +.4 +.2 +3.2/C NYAMTFMnBdA f MN 14.63 +.3 -.7 +2.6/B NYTxExBd MN 14.58 +.3 -.4 +2.8/B NatrlResA f SN 32.63 -3.5 +1.8 +5.6/B OppcMidCpValA f MB 34.22 -.5 +2.4 +6.8/D OppcSmCpInv SG 39.39 +.3 +7.3 +11.3/C PennsylvaniaA f MP 15.96 +.3 -.4 +3.3/A RsrchGr,IncZ LG 16.16 -.1 +10.9 +12.6/C SP500Idx LB 55.72 -.3 +3.1 +11.4/B ShrtIntermMnBdD b MS 12.81 +.3 +.6 +.7/D ShrtTrmIncD CS 10.09 -.1 -.9 +.3/E SmCpStkIdxInvs SB 35.20 +.9 +11.7 +14.2/A StandishGlbFII IB 21.23 +.1 -.6 +2.1/C StratValA f LV 39.99 -1.4 -.2 +9.0/B StratValI LV 40.12 -1.4 -.1 +9.3/B StructMidCpA f MB 31.03 -1.4 -1.2 +7.7/C StructMidCpI MB 31.72 -1.4 -1.1 +7.9/C SustUSEqZ LB 11.45 -.1 +1.1 +7.2/E T/STtlRetBdI MI 22.62 +.2 -.4 +2.3/C TechGrA f ST 55.93 -2.5 +14.2 +20.0/C TxMgdGrA m LB 29.52 ... +.8 +9.3/D USMortgZ b GI 14.48 +.2 -1.1 +.6/C UltraShrtIncZ UB 10.07 +.1 +.8 +.4/E WldwideGrA f WS 53.32 -.2 -.2 +9.4/BDriehausActvInc XS 9.67 -.7 +1.0 +1.5/D EmMktsGrInv d EM 36.94 -5.9 -6.8 +6.1/B sEvnDrv AM 11.36 +.9 +5.3 +3.3/ADupreeMtKntckyTFInc SI 7.61 +.4 -.4 +2.3/A MtKntckyTFSM SS 5.22 +.3 -.2 +1.0/C MtNrthCrlnTFInc SI 11.35 +.3 -.8 +2.3/A MtTnnssTFInc SI 11.25 +.3 -.6 +2.1/BEPEmMktsSmCoA m EM 12.32 -4.9 -11.8 +2.5/DEaton VanceAMTFreeMuniIncA m ML 8.95 +.3 +.3 +3.1/C AmtFreeMuniIncI ML 9.78 +.3 +.5 +3.3/B AtlntCptSMIDCA m MG 32.35 -.1 +6.1 +13.5/A AtlntCptSMIDCI MG 35.68 -.1 +6.2 +13.8/A BalA m MA 9.18 -.2 +1.5 +6.2/C BalC m MA 9.22 -.1 +1.2 +5.4/D CAMnOpA m MF 10.31 +.4 +.6 +3.4/A CnctctMnIncA m SL 9.94 +.4 ... +2.4/B DivBldrA m LB 14.66 -.2 +1.7 +9.1/D DivBldrC m LB 14.73 -.3 +1.3 +8.3/D DivBldrI LB 14.64 -.2 +1.8 +9.4/D FltngRtA m BL 9.33 +.1 +2.3 +4.3/B FltngRtAdv b BL 9.02 +.1 +2.3 +4.3/A FltngRtAdvtgA m BL 10.90 ... +2.4 +4.9/A FltngRtAdvtgAdv b BL 10.90 ... +2.5 +4.9/A FltngRtAdvtgC m BL 10.88 ... +2.1 +4.4/A FltngRtC m BL 9.01 ... +1.9 +3.5/C FltngRtHiIncA m BL 9.40 ... +1.9 +4.3/A FltngRtHiIncAdv b BL 8.84 ... +1.9 +4.3/A FltngRtHiIncC m BL 8.82 -.1 +1.5 +3.5/C FltngRtHiIncI BL 8.84 ... +2.0 +4.5/A FltngRtInstl BL 9.03 +.1 +2.5 +4.6/A FltngRtMuniIncA m MS 9.84 +.1 +.8 +.8/C GlbIncBldrA m IH 8.94 -.9 -.8 +5.5/A GlbIncBldrC m IH 8.84 -1.0 -1.2 +4.7/B GlbMcrAbRtA m NT 8.84 -.5 -1.6 +2.0/D GlbMcrAbRtI NT 8.82 -.5 -1.5 +2.3/C GovtOppsA m GS 6.14 -.2 -.1 +.4/B GovtOppsC m GS 6.13 -.2 -.5 -.3/E GrA m LG 29.58 -.7 +11.0 +12.8/C GreaterChinaGrA m CH 24.88 -7.7 -1.9 +8.4/B GreaterIndiaA m EI 33.61 -.3 -8.7 +6.6/B HYMuniIncA m HM 8.89 +.8 +.7 +4.9/C HYMuniIncC m HM 8.22 +.6 +.2 +4.1/D HiIncOppsA m HY 4.38 -.3 -.7 +4.3/B HiIncOppsC m HY 4.38 -.3 -1.0 +3.5/D IncofBostonA m HY 5.56 -.1 -.5 +4.0/C IncofBostonC m HY 5.56 -.3 -1.1 +3.2/E IncofBostonI HY 5.56 -.2 -.4 +4.3/B LgCpValA m LV 19.56 +.7 +.8 +7.4/D LgCpValC m LV 19.58 +.7 +.4 +6.6/D LgCpValI LV 19.64 +.8 +1.0 +7.7/C LgCpValR b LV 19.51 +.8 +.7 +7.2/D MAMnIncA m MT 8.69 +.1 -.7 +2.3/B MltStratAbsRetA m NT 8.53 -.2 -.5 +1.2 MnstMnIncA m SM 9.26 +.2 -.8 +1.9/D NYMuniIncA m MY 9.90 +.1 -.6 +2.8/C NYMuniIncC m MY 9.91 +.2 -.9 +2.0/D NrthCrlnMnIncA m SL 8.82 +.3 -.3 +2.3/C NtnlLtdMtMnIncA m MI 9.73 +.3 +.1 +1.9/D NtnlLtdMtMnIncC m MI 9.12 +.2 -.3 +1.1/E NtnlMnIncA m ML 9.74 +.3 +.8 +3.9/A NtnlMnIncC m ML 9.74 +.3 +.4 +3.2/C NtnlMnIncI ML 9.74 +.3 +.9 +4.2/A NwJrsyMnIncA m MJ 9.07 +.5 +.4 +3.1/C OhioMuniIncA m MO 8.79 +.1 -.7 +2.6/B OregonMuniIncA m SL 8.44 +.3 +.9 +3.0/A PnsylvnMnIncA m MP 8.51 +.4 +.7 +2.4/C ShrtDrGovtIncA m GS 8.22 ... +1.1 +1.2/A ShrtDrGovtIncC m GS 8.23 -.1 +.8 +.6/A ShrtDrStratIncA m NT 7.30 -.5 -.2 +2.2/C ShrtDrStratIncC m NT 6.88 -.6 -.5 +1.4/D SthCrlnMnIncA m SL 9.07 +.5 +.7 +2.9/A TABSShTrmMnBdA m MS 10.26 +.2 -.5 +.7/D TABSShTrmMnBdI MS 10.26 +.2 -.4 +1.0/B TxMgdEqAstAlcA m XM 20.93 -.6 +3.9 +9.3/A TxMgdEqAstAlcC m XM 19.41 -.7 +3.5 +8.5/A TxMgdGlbDivIncA m WS 12.49 -1.0 -.8 +6.2/D TxMgdGlbDivIncC m WS 12.45 -1.1 -1.2 +5.4/D TxMgdGr10 LG 1176.58 -1.2 +3.3 +11.4/D TxMgdGr11A m LG 52.89 -1.2 +3.1 +11.1/D TxMgdGr11C m LG 47.34 -1.3 +2.7 +10.2/E TxMgdGr12A m LG 23.75 -1.2 +3.0 +10.9/D TxMgdGr12C m LG 23.04 -1.3 +2.6 +10.1/E TxMgdMltCpGrA m LG 30.99 -.4 +15.3 +13.4/B TxMgdSmCpA m SG 27.75 +.4 +9.6 +10.7/D TxMgdValA m LV 26.75 -.4 +1.1 +8.5/C TxMgdValC m LV 25.63 -.5 +.7 +7.7/D TxMgdValI LV 26.65 -.4 +1.3 +8.8/B VrgnMnIncA m SL 7.71 +.4 +.4 +2.5/B WldwideHlthSciA m SH 10.84 +1.9 +5.2 .../D WldwideHlthSciC m SH 10.91 +1.8 +4.8 -.8/EEdgar LomaxVal LV 14.67 -.1 -1.3 +10.2/AEdgewoodGrInstl LG 34.00 +.4 +15.0 +19.0/AElfunDivers MA 18.51 -1.0 -.5 +5.2/D Inc CI 11.06 +.2 -1.9 +2.0/B IntlEq FG 21.78 -3.1 -4.0 +2.2/E Trusts LG 63.25 ... +4.8 +11.4/D TxExInc ML 11.30 +.3 -.1 +2.8/DEmeraldBnkngFinA m SF 49.00 -.3 +7.9 +17.3/A GrA m SG 28.81 +.9 +8.9 +10.6/DEuroPacGoldA m SP 8.74 -1.2 -1.6 +15.3/A IntlDivIncA m FV 7.68 -.1 -7.5 -2.2/E IntlValA m FV 7.18 +.9 -7.8 -1.0/EEvermoreGlbValInstl d SW 15.16 -4.8 -.3 +10.9/BFAMEqIncInv MB 31.29 +.1 +4.4 +12.1/A ValInv MG 74.32 -.6 +1.1 +9.7/C FDPBKCptlApprInvA m LG 17.55 -.2 +14.9 +11.6/D BKInstlInvA m FB 13.28 -1.3 -5.5 +2.8/D BRCorAlpBdInvA m MU 9.88 +.2 -2.1 +1.1FMICommonStk MB 27.00 -.4 +1.6 +8.5/C LgCp LB 22.04 +.9 +2.5 +9.8/CFPACptl MV 34.62 +1.3 +1.1 +.9/E Crescent d MA 34.43 -.4 -.1 +5.9/C NewInc CS 9.90 +.2 +1.1 +1.8/A Paramount WS 22.54 -.5 +1.5 +9.4/B USVal LB 9.98 -1.1 +1.8 +1.8/EFairholme FundsFcdInc HY 10.73 -1.0 -.1 +7.2 Fund d LV 18.61 -.5 -8.0 -1.0FederatedAdjstblRtScIns GS 9.64 +.1 +.7 +.4/B BdA f TW 8.90 +.1 -2.5 +3.3/B BdC m TW 8.96 ... -2.8 +2.5/D BdF f TW 8.98 +.2 -2.4 +3.3/B BdInstl TW 8.91 +.2 -2.3 +3.6/B CloverSmValA f SV 26.66 +1.4 +2.8 +9.1/D CloverSmValIns SV 26.77 +1.4 +3.0 +9.4/C CptlIncA f CA 7.92 -.8 -.6 +3.6/D CptlIncB m CA 7.94 -.7 -1.0 +2.8/E CptlIncC m CA 7.92 -.7 -1.0 +2.8/E CptlIncF f CA 7.92 -.7 -.5 +3.6/D CptlIncInstl CA 7.93 -.7 -.5 +3.8/D EqInc,IncA f LV 25.16 -1.6 +.2 +6.1/E EqInc,IncC m LV 25.11 -1.7 -.2 +5.3/E EqInc,IncF m LV 25.17 -1.7 ... +5.8/E EqInc,IncInstl LV 25.15 -1.6 +.3 +6.4/E FltngRStrIncA m BL 9.90 ... +1.4 +3.3/D FltngRStrIncIns BL 9.90 ... +1.6 +3.7/C GlbAllcA f IH 19.76 -1.6 -1.2 +3.8/D GlbAllcC m IH 19.22 -1.7 -1.5 +3.1/D GlbAllcInstl IH 19.88 -1.6 -1.0 +4.2/C GvtIncIns GI 9.86 +.3 -1.1 +.9/B GvtIncSecIncF f GI 8.54 +.4 -1.2 +.7/C GvtUltShrDrIns UB 9.88 +.1 +.8 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.8 +.6/E HYTrustSvc d HY 6.67 -.1 -.7 +4.5/B HiIncBdA f HY 7.33 -.2 -.8 +4.4/B HiIncBdC m HY 7.31 -.3 -1.2 +3.6/D InsHYBdIns d HY 9.65 -.3 -.7 +5.1/A IntermCorpBdIns TW 8.92 +.1 -1.3 +2.0/E IntermMuniSvc MI 9.92 +.3 -.5 +2.4/B IntlLeadersA f FB 35.86 -4.3 -4.1 +2.4/E IntlLeadersC m FB 33.23 -4.3 -4.5 +1.7/E IntlLeadersIns FB 35.93 -4.3 -4.0 +2.7/D IntlSmMidCoA m FR 38.46 -4.3 -3.9 +4.0/E IntlStrVlDvA f FV 3.48 +2.0 -5.2 +.5/E IntlStrVlDvC m FV 3.45 +2.0 -5.6 -.3/E IntlStrVlDvIns FV 3.49 +2.3 -4.8 +.8/E KaufLCA f LG 25.48 -1.8 +8.6 +9.8/E KaufLCC m LG 23.49 -1.9 +8.1 +9.0/E KaufLCIns LG 26.09 -1.8 +8.7 +10.1/E KaufLCR b LG 24.36 -1.8 +8.4 +9.4/E KaufmannA m MG 6.44 -2.6 +15.2 +12.8/A KaufmannB m MG 5.34 -2.6 +14.8 +12.2/B KaufmannC m MG 5.33 -2.6 +14.9 +12.2/B KaufmannR m MG 6.45 -2.6 +15.2 +12.7/B KaufmannSmCpA m SG 38.14 +.6 +18.6 +16.1/A KaufmannSmCpC m SG 32.94 +.6 +18.2 +15.5/A KaufmannSmCpR b SG 38.30 +.6 +18.6 +16.2/A MDTAllCpCorIns LV 29.66 -.8 +6.9 +11.1/A MDTBalA f MA 19.29 -.7 +3.5 +6.5/B MDTBalInstl MA 19.35 -.7 +3.6 +6.8/B MDTLgCpGrA f LB 20.25 -.7 +11.4 +11.9/A MDTLgCpValInstl LV 28.11 -.3 +.5 +7.4/D MDTLgCpValSvc LV 28.13 -.3 +.4 +7.2/D MDTMidCpGrA f MB 42.82 -1.8 +8.5 +11.4/A MDTMidCpGrInstl MB 43.95 -1.8 +8.6 +11.7/A MDTSmCpCorInstl SB 22.01 -.3 +10.0 +17.3/A MDTSmCpGrA f SG 25.88 +.3 +14.3 +17.7/A MDTSmCpGrInstl SG 26.92 +.3 +14.4 +18.0/A MIIntrmMnA f SI 10.93 +.2 -.6 +1.6/D MaxCpIdxInstl LB 13.16 -.4 +3.1 +11.7/A MaxCpIdxvc b LB 13.02 -.4 +3.0 +11.4/B MidCpIdxSvc MB 25.63 ... +4.6 +10.7/A MnHYAdvtgA f HM 8.89 +.4 +.7 +4.3/C MnHYAdvtgC m HM 8.88 +.4 +.3 +3.5/D MnHYAdvtgF f HM 8.89 +.4 +.7 +4.3/C MnStkAdvtgA f CA 13.48 -1.0 -.1 +5.8/A MnStkAdvtgAC m CA 13.47 -.9 -.5 +5.0/B MnStkAdvtgAF f CA 13.48 -1.0 -.1 +5.8/A MnStkAdvtgAIns CA 13.48 -.9 ... +6.1/A MnUltraShrtA m MS 10.00 +.2 +.6 +.5/E MnUltraShrtIns MS 10.00 +.2 +.8 +1.0/B MortgInstl CI 9.33 +.3 -.8 +1.5/D MuniBdA f ML 10.34 +.2 -.5 +2.7/D OhioMuniIncA f MO 10.98 +.2 -.3 +2.5/B OhioMuniIncF m MO 10.98 +.2 -.4 +2.4/C PEMnIncA f MP 10.73 +.3 -.2 +2.7/C PrudentBearA f BM 14.24 -3.5 -8.8 -12.1/A PrudentBearIns BM 14.58 -3.4 -8.6 -12.0/A ShIntTtRtBdIns CS 10.12 +.1 -.3 +1.2/B ShrtIntrmDrMnA m MS 10.22 +.2 +.4 +.6/D ShrtIntrmDrMnIn MS 10.22 +.2 +.7 +1.1/B ShrtTrmIncInstl CS 8.43 +.1 +.5 +1.2/B ShrtTrmIncY CS 8.44 +.2 +.6 +1.4/B StratIncA f MU 8.76 ... -1.7 +3.0/C StratIncC m MU 8.75 ... -2.1 +2.3/D StratIncF f MU 8.70 ... -1.8 +3.0/C StratValDivA f LV 5.83 +3.8 -2.9 +8.0/C StratValDivC m LV 5.84 +3.8 -3.3 +7.3/D StratValDivIns LV 5.86 +3.8 -2.8 +8.3/C StrtgcIncIS MU 8.71 +.1 -1.5 +3.3/B TtlRetBdA m CI 10.56 +.2 -1.7 +1.9/B TtlRetBdC m CI 10.56 +.2 -2.0 +1.4/D TtlRetBdInstl CI 10.56 +.3 -1.5 +2.5/A TtlRetBdSvc b CI 10.56 +.3 -1.6 +2.2/B TtlRetGovtBdIns GI 10.55 +.5 -.7 +1.2/A TtlRetGovtBdSvc b GI 10.55 +.4 -.9 +.9/B USGvtSc13YrsIns GS 10.15 +.2 -.1 +.1/D USGvtSc13YrsY GS 10.15 +.2 ... +.2/C USGvtSc25YrIns GS 10.58 +.3 -.8 -.1/D UltraShrtBdA m UB 9.09 +.1 +.6 +.9/D UltraShrtBdIns UB 9.09 +.2 +.9 +1.4/B forUSGovtSecA f GI 7.16 +.3 -1.3 +.8/CFidelity100Index LB 17.84 -.3 +2.8 +12.0/A 500IdxIns LB 96.07 -.3 +3.4 +11.9/A 500IdxInsPrm LB 96.07 -.3 +3.4 +11.9/A 500IdxInv LB 96.04 -.3 +3.3 +11.8/A 500IndexPrm LB 96.06 -.3 +3.3 +11.9/A AllSectorEq LG 12.78 +.1 +4.9 +11.2/D ArizonaMuniInc SL 11.84 +.3 -.7 +2.7/B AsstMgr20% XY 13.37 +.1 +.2 +3.5/B AsstMgr30% XY 11.07 ... +.4 +4.4/A AsstMgr40% CA 11.73 -.3 +.5 +5.2/B AsstMgr50% CA 18.38 -.4 +.8 +5.9/A AsstMgr60% MA 12.69 -.6 +1.0 +6.6/B AsstMgr70% MA 22.72 -.9 +1.4 +7.4/A AsstMgr85% AL 19.91 -1.1 +1.9 +8.5/A BCGrowth LG 15.80 ... +14.2 +16.4/A BCGrowth LG 99.11 -.4 +12.9 +15.9/A BCGrowthK LG 99.27 -.4 +13.0 +16.1/A Balanced MA 24.59 +.4 +4.0 +8.2/A BalancedK MA 24.59 +.4 +4.0 +8.3/A BlueChipVal LV 19.34 +1.3 -1.3 +6.5/E CALtdTrmTFBd SS 10.50 +.2 +.3 +1.2/C CAMuniInc MC 12.71 +.3 -.5 +2.9/D Canada MQ 52.90 -.3 -3.2 +4.1/C Cap&Inc HY 10.01 -1.0 +.5 +5.6/A ChinaRegion CH 34.54 -9.7 -4.0 +4.3/D CmdtyStrat BB 5.33 -4.5 -2.0 -5.4/E CnncticutMunInc SL 11.20 +.3 -.3 +2.3/C CnsrvIncMnBd MS 10.02 +.2 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.2 +.7 +.8/C Contrafund LG 132.88 -.4 +10.2 +14.8/A ContrafundK LG 132.86 -.4 +10.2 +15.0/A ConvertibleSecs CV 29.14 -.6 +5.0 +4.4/E CorpBd TW 11.17 +.2 -2.7 +3.2/B CptlApprec LG 37.92 -1.9 +7.7 +9.8/E CptlApprecK LG 38.00 -1.9 +7.8 +9.9/E DisciplinedEq LB 39.05 -1.0 +.7 +8.1/E DisciplinedEqK LB 39.01 -1.0 +.7 +8.2/E DivGro LB 32.64 +.7 -.6 +7.9/E DivGroK LB 32.62 +.7 -.5 +8.1/E DiversIntl FG 38.80 -2.9 -3.0 +3.7/E DiversIntlK FG 38.74 -2.9 -3.0 +3.8/E EmMkts EM 30.37 -6.4 -7.3 +7.9/A EmMktsDbt EB 9.56 -1.0 -4.2 +6.2/A EmMktsDiscovery EM 14.02 -8.4 -8.7 +6.3/B EmMktsIdxPrm EM 10.52 -7.1 -7.8 +4.6/C EmMktsK EM 30.40 -6.3 -7.2 +8.1/A EmergEMEA EM 9.72 -3.2 -6.1 +7.2/A EmergMketsOpps EM 19.66 -6.7 -8.2 +6.6/A EmergingAsia PJ 42.15 -7.4 -6.4 +7.5/A EqDividendInc LV 27.43 +1.5 -.7 +8.3/C EqDividendIncK LV 27.43 +1.5 -.7 +8.5/C EqIncome LV 58.06 +.8 -1.7 +7.3/D EqIncomeK LV 58.03 +.8 -1.7 +7.4/D Europe ES 40.62 -3.2 -4.0 +3.9/C ExMktIdxInPr MB 66.77 +.5 +7.7 +10.9/A ExMktIdxInv MB 66.78 +.5 +7.7 +10.8/A ExMktIdxPr MB 66.79 +.5 +7.7 +10.9/A ExprtMltntnl LB 22.05 +.8 -.7 +8.5/D ExprtMltntnlK LB 22.02 +.9 -.6 +8.6/D Fidelity LG 47.16 -1.9 +4.3 +10.1/E FidelityK LG 47.16 -1.9 +4.3 +10.2/E FltngRtHiInc BL 9.47 +.1 +2.3 +3.8/B FltngRtHiInc BL 9.60 ... +1.8 +3.9/B FocedHiInc HY 8.39 -.3 -1.6 +3.7/D FocusedStock LG 25.43 -.5 +12.3 +13.5/B FourinOneIdx AL 44.99 -.6 +1.6 +8.4/A Frdm 2005 TA 12.34 -.3 ... +4.6/B Frdm 2010 TA 15.69 -.5 +.1 +5.3/A Frdm 2015 TD 13.07 -.6 +.2 +5.9/A Frdm 2020 TE 16.22 -.8 +.3 +6.4/A Frdm 2025 TG 14.14 -.8 +.5 +6.8/A Frdm 2030 TH 17.71 -1.1 +.7 +7.7/A Frdm 2035 TI 14.98 -1.3 +.9 +8.5/A Frdm 2040 TJ 10.51 -1.4 +.9 +8.6/A Frdm 2045 TK 11.92 -1.4 +1.0 +8.6/A Frdm 2050 TN 11.99 -1.4 +.9 +8.6/A Frdm 2055 TL 13.54 -1.4 +.9 +8.6/B Frdm Inc RI 11.57 -.2 -.3 +3.7/B FrdmIdx2055Inv TL 15.27 -1.0 +1.3 +8.5/B GNMA GI 11.14 +.3 -1.0 +1.2/A GlbCmdtyStk SN 13.56 -2.2 +2.9 +5.7/B GlbHiInc HY 9.39 -.8 -1.9 +4.7/B GlbexUSIdxIns FB 13.01 -3.4 -3.9 +4.7/B GlbexUSIdxInsPr FB 13.02 -3.3 -3.8 +4.8/B GlbexUSIdxPr FB 13.00 -3.4 -4.0 +4.7/B GlobalEqIncome WS 14.12 -1.0 -2.3 +6.1/D GlobalexUSIdx FB 12.73 -3.4 -3.9 +4.8/B GovernmentInc GI 10.00 +.5 -1.1 +.9/B GrDiscv LG 35.97 -1.1 +10.5 +14.7/A GrDiscvK LG 36.01 -1.1 +10.6 +14.9/A GrStrategies MG 43.22 -1.5 +5.1 +8.1/D GrStrategiesK MG 43.55 -1.5 +5.2 +8.2/D GroCo LG 18.76 -1.7 +12.8 +18.6/A GroCo LG 200.56 -1.7 +12.3 +18.1/A GroCoK LG 200.61 -1.7 +12.3 +18.3/A Growth&Inc LB 38.10 +.6 +.9 +9.3/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, July 6, 2018

PAGE 60

Growth&IncK LB 38.07 +.6 +.9 +9.5/D HighIncome HY 8.78 -.1 +.5 +5.3/A Independence LG 39.66 -.7 +6.4 +8.0/E IndependenceK LG 39.69 -.7 +6.4 +8.1/E InfPrtBd IP 11.90 +1.1 +.1 +1.7/B InfPrtBdIdxPrm IP 9.85 +1.0 +.2 +2.0/A In-ProtBondA m IP 11.73 +1.0 -.1 +1.4/C In-ProtBondI IP 11.86 +1.0 ... +1.6/B IntermediateBd CI 10.56 +.2 -1.0 +1.3/D InternationalVa FV 8.67 -1.7 -4.3 +2.1/D IntlCptlApprec FG 20.76 -3.7 -1.4 +8.2/A IntlDiscv FG 44.06 -3.3 -3.5 +4.7/D IntlEnhIdx FV 9.86 -2.6 -2.8 +5.7/A IntlGr FG 16.04 -2.2 -.7 +6.3/B IntlGr FG 13.53 -2.2 -1.2 +5.9/C IntlIdxInstl FB 42.04 -2.3 -2.5 +4.7/B IntlIdxInstlPrm FB 42.04 -2.3 -2.5 +4.7/B IntlIdxInv FB 42.03 -2.3 -2.6 +4.6/B IntlIdxPremium FB 42.03 -2.3 -2.6 +4.7/B IntlRlEstt GR 11.67 -1.9 +.2 +6.6/A IntlSmCp FQ 28.87 -4.6 -3.4 +9.8/A IntlSmCp FR 17.70 -5.0 -1.5 +8.0/C IntlSmCpOpps FR 18.97 -5.2 -1.9 +8.8/B IntlVal FV 10.29 -1.6 -3.7 +2.5/D IntrmGovtInc GI 10.23 +.2 -.8 +.4/D IntrmMuniInc MI 10.23 +.2 -.2 +2.3/C IntrmTrBdIdPrm GI 10.39 +.6 -1.5 +1.0/B InvmGradeBd CI 10.97 +.6 -1.1 +2.5/A InvmGradeBd CI 7.71 +.4 -1.5 +2.0/B Japan JS 14.97 -5.5 -3.1 +7.8/C JapanSmlrCo JS 17.92 -6.8 -5.5 +11.4/B LTTrsBdIdxPrm GL 12.78 +2.2 -2.4 +4.0/C LargeCapStock LB 32.23 +.5 +1.8 +9.6/C LargeCapValIdx LV 12.56 ... -1.1 +8.2/C LatinAmerica LS 21.10 -3.8 -13.8 +.4/D LgCpCorEnhIdx LB 15.22 -1.1 +3.8 +11.1/B LgCpGrEnhIdx LG 20.10 -1.1 +6.2 +13.2/C LgCpValEnhIdx LV 13.14 -.8 -.5 +8.9/B LimitedTermGov GS 9.76 +.1 -.5 +.1/D LowPrStk MV 54.95 -1.2 +.8 +7.9/C LowPrStkK MV 54.93 -1.2 +.8 +8.0/C LtdTrmMuniInc MS 10.46 +.3 +.3 +1.1/B LvrgdCoStk MB 34.30 -3.0 +2.5 +5.9/D LvrgdCoStkK MB 34.39 -3.0 +2.6 +6.1/D MAMunicipalInc MT 11.96 +.3 -.7 +2.7/A Magellan LG 105.88 -.7 +6.1 +12.0/C MagellanK LG 105.73 -.7 +6.2 +12.1/C MegaCapStock LB 17.61 +.2 +1.0 +9.3/D MichiganMuniInc SL 11.98 +.1 -.7 +2.6/B MidCapIdxIns MB 21.51 ... +3.3 +9.7/B MidCapIdxPrm MB 21.50 ... +3.2 +9.7/B MidCapStock MG 38.25 +.5 +4.3 +9.6/C MidCapStockK MG 38.26 +.5 +4.3 +9.7/C MidCapValue MV 24.50 -.8 -3.6 +5.4/E MidCpEnhIdx MB 15.81 -1.0 +1.0 +8.6/C MinnesotaMnInc SM 11.40 +.1 -.8 +2.2/C MortgageSecs CI 10.92 +.5 -1.0 +1.5/D MrylndMuniInc SL 11.13 +.2 -1.1 +2.7/B MuniInc ML 12.78 +.4 -.6 +3.2/C MuniInc2019 MS 10.57 +.2 +.8 +1.2/B NJMunicipalInc MJ 11.68 +.6 -.2 +3.6/B NYMuniInc MY 12.93 +.3 -.8 +2.6/C NasdCmpIdx LG 99.95 -.6 +10.3 +15.9/A NewMillennium LB 41.68 +.7 +4.7 +10.6/B NewMktsInc EB 15.02 -1.1 -5.3 +5.4/A Nordic MQ 52.07 -2.1 -2.3 +7.6/A OTCPortfolio LG 12.41 -.9 +13.0 +19.6/A OTCPortfolioK LG 12.58 -.9 +13.1 +19.7/A OhioMunilInc MO 11.90 +.1 -.9 +3.1/A Overseas FG 49.66 -2.6 -2.1 +6.7/B OverseasK FG 49.57 -2.5 -2.0 +6.8/B PacicBasin DP 33.55 -6.4 -5.4 +9.0/A PennsylvnMnInc MP 10.95 +.2 -.5 +2.8/C Puritan MA 24.15 -.2 +3.5 +8.5/A PuritanK MA 24.14 -.2 +3.5 +8.6/A RealEstInv SR 42.71 +4.0 +2.8 +8.2/A RlEstateIdxPrm SR 15.86 +4.3 +3.1 +7.3/B RlEsttInc SR 10.93 +1.5 +1.8 +6.2/D RlEsttInc SR 12.04 +2.1 +1.5 +6.8/C SCGrth SG 28.69 +.5 +16.0 +16.0/A SCValue SV 20.62 -.4 +1.5 +10.0/C STTrsBdIdxPrm GS 10.21 +.2 -.3 +.4/B ShTrmBd CS 8.51 +.1 ... +.8/C ShrtDurHiInc HY 9.38 -.1 +.4 +3.1/E SmCapIdxIns SB 22.25 +1.1 +10.2 +12.2/A SmCapIdxInv SB 22.22 +1.0 +10.1 +12.0/A SmCpDiscv SB 12.22 -.5 +3.4 +6.8/E SmCpDiscv SB 26.61 -.7 +2.5 +6.9/E SmCpEnhIdx SB 14.79 -.1 +8.5 +9.7/C SmCpOpps SB 15.39 -.1 +9.7 +10.0/C SmallCapStock SB 18.79 +1.1 +6.0 +8.7/D StkSelorAllCp LG 46.28 -.7 +5.3 +11.6/D StkSelorSmCp SB 28.82 -.4 +8.9 +9.7/C StkSlrLgCpVal LV 20.45 -.2 -1.3 +6.9/D StratDivInc AL 15.28 +1.1 +.8 +8.1/A StratRlRet XY 8.97 ... +1.0 +2.1/E TaxFreeBond ML 11.32 +.2 -.6 +3.2/C TelecomandUtls SU 26.50 +6.2 +4.5 +9.2/C TotalBond CI 10.38 +.5 -1.2 +2.6/A TotalEmMkts EM 12.49 -5.3 -7.8 +6.4/B Trend LG 105.80 -1.6 +8.8 +14.3/B TtlIntlEq FG 8.97 -3.2 -3.7 +5.5/C TtlMktIdxF LB 79.23 -.2 +4.1 +11.7/A TtlMktIdxInsPrm LB 79.21 -.2 +4.1 +11.7/A TtlMktIdxInstl LB 79.21 -.2 +4.1 +11.7/A TtlMktIdxInv LB 79.22 -.2 +4.1 +11.6/A TtlMktIdxPrm LB 79.22 -.2 +4.1 +11.7/A USBdIdxF CI 11.26 +.5 -1.6 +1.7/C USBdIdxIns CI 11.26 +.5 -1.6 +1.7/C USBdIdxInsPrm CI 11.26 +.5 -1.6 +1.7/C USBdIdxInv CI 11.26 +.5 -1.6 +1.6/C USBdIdxPrm CI 11.26 +.5 -1.6 +1.7/C ValDiscv LV 28.56 +.9 -1.3 +7.0/D ValDiscvK LV 28.58 +.9 -1.2 +7.1/D Value MV 12.16 +1.6 +.4 +6.8/D ValueK MV 12.18 +1.7 +.5 +6.9/D ValueStrategies LV 42.30 +1.9 +.5 +7.1/D Worldwide WS 28.04 -1.4 +6.2 +9.6/AFidelity AdvisorAssetMgr60%A m MA 12.64 -.6 +.9 +6.3/B AssetMgr70%A m MA 22.67 -.9 +1.3 +7.0/B AssetMgr70%C m MA 22.51 -1.0 +.9 +6.2/C AssetMgr70%I MA 22.72 -.9 +1.4 +7.3/A AssetMgr70%M m MA 22.66 -.9 +1.1 +6.8/B BalancedA m MA 21.56 +.4 +3.6 +7.9/A BalancedC m MA 21.38 +.3 +3.2 +7.1/B BalancedI MA 21.98 +.4 +3.8 +8.2/A BalancedM m MA 21.79 +.3 +3.5 +7.6/A BiotechnologyA m SH 27.79 +1.9 +10.7 -1.4/E BiotechnologyI SH 29.41 +1.9 +10.9 -1.1/E BiotechnologyM m SH 26.32 +1.9 +10.5 -1.7/E CAMuniIncI MC 12.74 +.3 -.5 +2.8/D CapitalDevA m LB 16.27 +.4 +1.8 +9.4/D CapitalDevO LB 16.84 +.5 +1.9 +9.7/C ConsumerDscrtA m CD 27.78 +.5 +9.9 +10.8/B ConsumerStplsA m CC 79.35 +5.2 -7.8 +2.5/E ConsumerStplsC m CC 77.11 +5.1 -8.1 +1.8/E ConsumerStplsI CC 79.97 +5.2 -7.7 +2.8/D ConsumerStplsM m CC 78.56 +5.1 -7.9 +2.2/E CorporateBondI TW 11.17 +.2 -2.7 +3.2/C DiverIntlA m FG 22.87 -3.0 -3.3 +3.8/E DiverIntlC m FG 21.88 -3.0 -3.7 +3.0/E DiverIntlI FG 23.24 -3.0 -3.2 +4.1/D DiverIntlM m FG 22.71 -2.9 -3.4 +3.5/E DiversiedStkA m LB 26.30 -1.4 +6.3 +11.0/B DiversiedStkO LB 27.04 -1.4 +6.5 +11.4/B DividendGrowthA m LB 17.35 +.6 -.6 +7.6/E DividendGrowthC m LB 16.39 +.6 -1.0 +6.8/E DividendGrowthI LB 18.30 +.7 -.5 +7.8/E DividendGrowthM m LB 17.26 +.6 -.7 +7.3/E EmMktsIncA m EB 13.21 -1.0 -5.5 +5.0/A EmMktsIncC m EB 13.32 -1.1 -5.8 +4.2/B EmMktsIncI EB 12.96 -1.0 -5.3 +5.3/A EmMktsIncM m EB 13.16 -1.1 -5.4 +5.0/A EmergingAsiaA m PJ 38.47 -7.4 -6.4 +7.4/A EmergingAsiaC m PJ 34.89 -7.5 -6.7 +6.6/B EmergingAsiaI PJ 39.67 -7.4 -6.2 +7.7/A EmergingMktsA m EM 27.92 -6.4 -7.5 +7.4/A EmergingMktsC m EM 26.51 -6.4 -7.8 +6.5/B EmergingMktsI EM 28.08 -6.3 -7.3 +7.7/A EmergingMktsM m EM 27.68 -6.4 -7.6 +7.1/A EnergyA m EE 36.34 -.5 +5.5 +3.6/A EnergyC m EE 33.33 -.6 +5.2 +2.8/A EnergyI EE 38.32 -.5 +5.7 +3.9/A EnergyM m EE 37.17 -.5 +5.4 +3.3/A EquityGrowthA m LG 12.06 -1.1 +10.4 +14.6/B EquityGrowthC m LG 10.30 -1.2 +10.1 +13.7/B EquityGrowthI LG 13.21 -1.1 +10.6 +14.9/A EquityGrowthM m LG 11.85 -1.1 +10.4 +14.3/B EquityIncomeA m LV 31.87 +1.5 -1.0 +7.1/D EquityIncomeC m LV 32.05 +1.4 -1.4 +6.3/E EquityIncomeI LV 33.33 +1.5 -.9 +7.4/D EquityIncomeM m LV 32.57 +1.5 -1.2 +6.8/D EquityValueA m LV 18.69 +.9 -1.5 +6.5/E FinancialSvcsA m SF 21.10 -3.2 -3.5 +9.3/B FinancialSvcsC m SF 19.73 -3.2 -3.9 +8.5/C FinancialSvcsM m SF 20.87 -3.2 -3.6 +9.0/C FltngRtHiIncA m BL 9.61 -.2 +1.6 +3.5/C FltngRtHiIncC m BL 9.61 -.1 +1.3 +2.8/E FltngRtHiIncI BL 9.59 -.1 +1.8 +3.8/B FltngRtHiIncM m BL 9.60 -.1 +1.6 +3.5/C Freedom2005A m TA 11.67 -.3 -.1 +4.3/C Freedom2005I TA 11.75 -.2 +.1 +4.5/B Freedom2010A m TA 12.12 -.4 +.1 +4.9/A Freedom2010M m TA 12.08 -.3 +.1 +4.7/B Freedom2015A m TD 12.23 -.5 +.3 +5.6/A Freedom2015C m TD 12.12 -.5 -.1 +4.8/C Freedom2015I TD 12.33 -.5 +.4 +5.9/A Freedom2015M m TD 12.20 -.5 +.2 +5.3/A Freedom2020A m TE 13.36 -.6 +.4 +6.0/A Freedom2020C m TE 13.25 -.6 +.1 +5.2/B Freedom2020I TE 13.47 -.6 +.6 +6.3/A Freedom2020M m TE 13.36 -.5 +.4 +5.8/A Freedom2025A m TG 13.42 -.6 +.6 +6.4/B Freedom2025C m TG 13.21 -.7 +.2 +5.6/D Freedom2025I TG 13.54 -.6 +.7 +6.7/A Freedom2025M m TG 13.44 -.7 +.5 +6.1/B Freedom2030A m TH 14.57 -.7 +.9 +7.3/A Freedom2030C m TH 14.31 -.8 +.5 +6.5/C Freedom2030I TH 14.66 -.7 +1.0 +7.6/A Freedom2030M m TH 14.50 -.8 +.8 +7.1/B Freedom2035A m TI 14.28 -.9 +1.2 +8.1/A Freedom2035C m TI 13.88 -1.0 +.9 +7.3/C Freedom2035I TI 14.39 -.9 +1.4 +8.4/A Freedom2035M m TI 14.14 -1.0 +1.0 +7.8/B Freedom2040A m TJ 15.29 -1.0 +1.3 +8.2/B Freedom2040C m TJ 14.89 -1.1 +.8 +7.3/C Freedom2040I TJ 15.39 -1.0 +1.4 +8.4/A Freedom2040M m TJ 15.21 -1.0 +1.1 +7.9/B Freedom2045A m TK 11.92 -1.0 +1.2 +8.1/B Freedom2045I TK 12.01 -1.0 +1.4 +8.4/B Freedom2045M m TK 11.82 -1.1 +1.1 +7.9/C Freedom2050A m TN 11.90 -1.0 +1.2 +8.1/B Freedom2050I TN 11.98 -1.0 +1.3 +8.4/B Freedom2050M m TN 11.83 -1.0 +1.2 +7.9/C Freedom2055A m TL 13.12 -1.0 +1.3 +8.2/C Freedom2055I TL 13.18 -1.0 +1.4 +8.4/B FreedomIncomeA m RI 10.87 -.1 -.3 +3.5/C FreedomIncomeI RI 10.90 -.1 -.2 +3.7/C GlblCapApprecI SW 19.27 -2.9 +.1 +8.1/C GlobalCmdtyStkI SN 13.57 -2.2 +3.0 +5.9/B GovernmentIncA m GI 10.02 +.5 -1.1 +.6/C GovernmentIncC m GI 10.01 +.4 -1.6 -.2/E GovernmentIncI GI 10.01 +.4 -1.1 +.9/B GovernmentIncM m GI 10.01 +.4 -1.2 +.6/C Growth&IncomeA m LB 28.57 +.6 +.7 +9.0/D Growth&IncomeC m LB 26.75 +.5 +.3 +8.1/E Growth&IncomeI LB 29.16 +.6 +.8 +9.3/D Growth&IncomeM m LB 28.57 +.6 +.6 +8.7/D GrowthOppsA m LG 76.84 +2.7 +18.7 +17.0/A GrowthOppsC m LG 67.21 +2.6 +18.2 +16.1/A GrowthOppsI LG 82.30 +2.7 +18.9 +17.3/A GrowthOppsM m LG 76.33 +2.7 +18.6 +16.7/A HealthCareA m SH 49.22 +1.8 +15.4 +6.1/A HealthCareC m SH 39.49 +1.7 +15.0 +5.3/B HealthCareI SH 53.42 +1.8 +15.6 +6.4/A HealthCareM m SH 46.04 +1.8 +15.2 +5.8/B HighIncAdvtgA m HY 11.26 -.1 +1.0 +6.0/A HighIncAdvtgC m HY 11.24 -.1 +.7 +5.2/A HighIncAdvtgI HY 10.55 -.2 +1.1 +6.3/A HighIncAdvtgM m HY 11.32 -.2 +1.0 +6.0/A HighIncomeA m HY 7.66 -.1 -.6 +4.0/C HighIncomeC m HY 7.63 -.2 -1.0 +3.1/E HighIncomeI HY 7.67 -.2 -.5 +4.1/C HighIncomeM m HY 7.64 -.2 -.7 +3.9/C IndustrialsA m ID 40.51 -3.2 -3.3 +9.1/C IndustrialsC m ID 36.22 -3.3 -3.7 +8.2/C IndustrialsI ID 42.61 -3.2 -3.2 +9.4/B IndustrialsM m ID 39.59 -3.2 -3.5 +8.8/C IntermMuniIncA m MI 10.24 +.3 -.4 +1.9/D IntermMuniIncI MI 10.25 +.3 -.2 +2.2/C IntlCapitalAppA m FG 19.44 -3.7 -1.6 +7.8/B IntlCapitalAppC m FG 17.13 -3.8 -2.0 +7.0/B IntlCapitalAppM m FG 18.95 -3.7 -1.7 +7.5/B IntlDiscvA m FG 43.74 -3.4 -3.7 +4.4/D IntlDiscvI FG 43.95 -3.3 -3.5 +4.7/D IntlGrA m FG 13.44 -2.3 -1.2 +5.7/C IntlGrC m FG 13.18 -2.3 -1.6 +4.9/D IntlGrI FG 13.50 -2.2 -1.2 +6.0/C IntlSmCapOppsI FR 18.94 -5.2 -1.9 +8.8/B IntlSmallCapA m FQ 28.34 -4.6 -3.6 +9.5/A IntlSmallCapI FQ 29.05 -4.6 -3.5 +9.8/A InvestmentGrBdA m CI 7.71 +.4 -1.6 +1.8/C InvestmentGrBdI CI 7.72 +.4 -1.6 +2.0/B LargeCapA m LB 33.79 +.4 +1.6 +9.5/D LargeCapC m LB 30.56 +.3 +1.2 +8.7/D LargeCapI LB 35.37 +.4 +1.7 +9.8/C LargeCapM m LB 33.70 +.4 +1.5 +9.2/D LeveragedCoStkA m MB 44.62 -.8 +2.9 +5.7/D LeveragedCoStkC m MB 39.81 -.8 +2.5 +4.9/E LeveragedCoStkI MB 45.64 -.7 +3.0 +6.0/D LeveragedCoStkM m MB 43.16 -.8 +2.8 +5.4/D LimitedTermBdA m CS 11.25 ... -.7 +.9/C LimitedTermBdC m CS 11.22 ... -1.1 +.1/E LimitedTermBdI CS 11.28 +.1 -.5 +1.2/C LimitedTermBdM m CS 11.25 ... -.7 +.9/C LtdTermMuniIncA m MS 10.47 +.2 +.1 +.8/D LtdTermMuniIncI MS 10.46 +.2 +.3 +1.1/B MaterialsA m SN 82.28 -3.7 -4.4 +6.5/A MaterialsC m SN 79.24 -3.8 -4.8 +5.7/B MaterialsI SN 82.54 -3.7 -4.3 +6.8/A MegaCapStockA m LB 17.42 +.1 +.9 +9.0/D MegaCapStockI LB 17.62 +.2 +1.0 +9.3/D MidCapIIA m MB 21.20 -1.1 +3.2 +8.8/B MidCapIIC m MB 18.83 -1.1 +2.8 +8.0/C MidCapIII MB 21.89 -1.0 +3.3 +9.1/B MidCapIIM m MB 20.66 -1.1 +3.1 +8.6/C MidCapValueA m MV 24.13 -.8 -3.8 +5.1/E MortgageSecI CI 10.88 +.5 -1.0 +1.4/D NewInsA m LG 33.29 -.1 +8.4 +13.0/C NewInsC m LG 29.11 -.2 +8.0 +12.2/C NewInsI LG 34.04 -.1 +8.6 +13.3/C NewInsM m LG 32.17 -.1 +8.3 +12.7/C NewInsZ LG 34.09 -.1 +8.6 +13.4/B OverseasA m FG 24.25 -2.6 -2.4 +4.0/E OverseasI FG 24.78 -2.6 -2.2 +4.3/D OverseasM m FG 24.90 -2.7 -2.5 +3.8/E RealEstateA m SR 22.32 +4.5 +2.7 +6.2/D RealEstateI SR 22.53 +4.5 +2.9 +6.5/C RealEstateM m SR 22.30 +4.5 +2.6 +6.0/D RlEstIncA m SR 11.98 +2.1 +1.4 +6.5/C RlEstIncC m SR 11.85 +2.1 +1.0 +5.7/D RlEstIncI SR 12.00 +2.1 +1.5 +6.8/C RlEstIncM m SR 11.98 +2.0 +1.3 +6.5/C SCGrthA m SG 27.55 +.5 +15.9 +15.7/A SCGrthC m SG 24.67 +.4 +15.4 +14.8/A SCGrthI SG 28.77 +.5 +16.1 +16.0/A SCGrthM m SG 26.70 +.5 +15.7 +15.4/A SCValueA m SV 20.24 -.4 +1.4 +9.8/C SCValueI SV 20.63 -.4 +1.5 +10.0/C SCValueM m SV 19.76 -.5 +1.3 +9.5/C SeriesGrOpps LG 15.34 +3.2 +20.4 +18.0/A SeriesSmallCap SB 12.36 -.9 +3.8 +5.6/E SmallCapA m SB 26.59 -1.0 +3.0 +5.1/E SmallCapC m SB 19.97 -1.1 +2.6 +4.3/E SmallCapI SB 29.20 -1.0 +3.1 +5.4/E SmallCapM m SB 24.57 -1.0 +2.9 +4.8/E StgInc MU 12.18 -.3 NA NA StgIncA m MU 12.01 -.4 -1.0 +3.8/B StgIncC m MU 11.98 -.4 -1.3 +3.1/C StgIncI MU 12.18 -.3 -.9 +4.1/A StgIncM m MU 12.01 -.4 -.9 +3.9/B StockSelAllCpA m LG 46.28 -.8 +5.2 +11.2/D StockSelAllCpI LG 46.30 -.7 +5.3 +11.5/D StockSelAllCpK LG 46.30 -.7 +5.4 +11.7/D StockSelAllCpM m LG 46.23 -.8 +5.0 +10.9/D StockSlrMidCp MG 42.66 +.9 +6.8 +9.7/C StockSlrMidCpA m MG 40.89 +.9 +6.7 +9.5/C StockSlrMidCpC m MG 37.25 +.8 +6.2 +8.6/D StockSlrMidCpI MG 42.75 +.9 +6.8 +9.7/C StockSlrMidCpM m MG 41.09 +.8 +6.5 +9.2/D StockSlrSmCpI SB 28.90 -.4 +8.9 +9.7/C StratDiv&IncA m AL 15.18 +1.0 +.6 +7.9/B StratDiv&IncC m AL 15.09 +.9 +.2 +7.0/C StratDiv&IncI AL 15.24 +1.0 +.7 +8.1/A StratDiv&IncM m AL 15.16 +.9 +.5 +7.6/B StrategicRlRetI XY 8.95 ... +1.0 +2.1/E TechnologyA m ST 59.82 -3.2 +11.7 +23.1/B TechnologyC m ST 50.74 -3.2 +11.3 +22.2/B TechnologyM m ST 56.73 -3.2 +11.6 +22.8/B TotalBondA m CI 10.38 +.4 -1.4 +2.3/B TotalBondC m CI 10.38 +.3 -1.8 +1.5/D TotalBondI CI 10.36 +.4 -1.3 +2.6/A TotalBondM m CI 10.36 +.4 -1.4 +2.3/B UtilitiesA m SU 31.73 +6.2 +9.3 +12.0/A UtilitiesC m SU 31.01 +6.1 +8.8 +11.2/A UtilitiesI SU 32.40 +6.2 +9.4 +12.3/A ValueA m MV 25.56 +1.6 +.1 +6.3/D ValueStratsA m LV 36.32 +1.9 +.4 +6.8/D ValueStratsI LV 39.72 +1.9 +.5 +7.1/D ValueStratsK LV 42.28 +2.0 +.6 +7.2/D ValueStratsM m LV 38.18 +1.9 +.3 +6.6/EFidelity SelectAdvisorGoldA m SP 18.93 +.9 -6.5 +7.8/C AdvisorGoldC m SP 17.69 +.9 -6.8 +7.0/D AdvisorGoldI SP 19.44 +.9 -6.4 +8.1/C AirTransp ID 76.02 -3.9 -4.5 +12.3/A Banking SF 32.78 -2.9 +.2 +10.8/B Biotechnology SH 234.60 +1.8 +11.5 -.4/D Brkrg&InvmtMgmt SF 76.36 -5.4 -1.9 +6.5/E Chemicals SN 160.73 -3.4 -3.9 +12.0/A CommsEquip ST 37.89 -.1 +12.1 +11.9/E Computers ST 94.23 -3.4 +6.4 +14.7/E Const&Hsg MG 60.14 +.3 -2.5 +9.7/C ConsumerDiscret CD 44.90 +.5 +10.1 +11.5/A ConsumerFinance SF 15.79 -.4 +1.8 +9.2/B ConsumerStaples CC 80.14 +5.2 -7.6 +2.8/D Defense&Aero ID 171.03 -3.7 +5.5 +18.8/A Energy EE 47.32 -.5 +5.9 +4.0/A EnergyService EE 45.07 -2.5 -.6 -2.6/D Envir&AltEngy ID 24.19 -3.4 -6.1 +9.8/B FinancialSvcs SF 107.60 -3.2 -3.4 +9.6/B Gold SP 19.44 +.9 -6.4 +8.1/C HealthCare SH 249.37 +1.8 +15.6 +6.2/A HealthCareSvcs SH 94.50 +4.1 +11.2 +9.2/A ITServices ST 62.03 +.7 +15.7 +18.4/D Industrials ID 34.10 -3.2 -3.2 +9.4/B Insurance SF 65.43 -1.9 -6.2 +8.4/C Leisure CD 154.41 -3.9 -1.6 +8.7/B Materials SN 82.72 -3.7 -4.3 +6.8/A MedTech&Devcs SH 50.20 +1.8 +19.4 +17.5/A Multimedia CD 77.53 +7.4 +3.4 +5.0/D NaturalGas EE 25.51 +3.7 +7.0 -3.0/D NaturalRes EE 31.06 +.8 +3.2 +2.3/A Pharmaceuticals SH 19.41 +2.6 +5.2 -3.2/E Retailing CD 15.44 +1.2 +16.9 +19.3/A Semicon ST 11.39 -5.8 +8.0 +24.6/A Swre&ITSvcs ST 18.72 -.6 +15.2 +24.5/A Technology ST 179.83 -3.3 +11.3 +23.3/B Telecom SC 56.87 +4.8 -2.0 +6.5/A Transportation ID 96.53 -3.1 -2.6 +12.1/A Utilities SU 86.79 +6.2 +9.3 +12.4/A Wireless SC 9.98 -.3 -.4 +8.4/AFiera CapitalSTRONGNtnCcyIns CR 16.45 -.7 -2.8 -.6/D SmMidCapGrInstl MG 21.68 -2.5 +6.7 +8.1/DFirst EagleGlbA m IH 58.44 -1.3 -1.0 +6.5/A GoldA m SP 15.87 -.3 -6.2 +5.2/E OverseasA m FB 23.91 -2.0 -3.2 +4.0/C USValA m LB 20.33 -.6 +1.2 +8.3/D USValI LB 20.67 -.6 +1.4 +8.6/D ofAmericaI MB 35.95 -3.4 -1.2 +4.1/E ofAmericaY b MB 35.82 -3.4 -1.3 +3.8/EFirst InvestorsEqIncA m LV 10.68 -.8 -.9 +7.8/C ForIncA m HY 2.42 ... -.6 +3.6/D GlbA m WS 8.44 -2.5 +1.0 +6.7/C GovtA m GI 10.11 +.2 -1.6 -.1/E GrandIncA m LV 23.23 -1.0 -1.8 +6.0/E IntlA m FG 16.10 -1.8 -1.8 +7.0/B InvmGradeA m TW 9.20 +.1 -2.8 +1.9/E OppA m MB 41.98 ... +.8 +6.3/D SelGrA m LG 12.73 -1.2 +6.7 +12.6/C SpecSitsA m SV 32.85 -.6 +2.8 +8.7/D TEIncA m MI 9.21 +.3 -.4 +1.7/E TENYA m MY 13.87 +.3 -.5 +1.9/E TEOppsA m ML 16.15 +.3 -.9 +2.1/E TtlRetA m MA 19.67 -.7 -2.1 +3.9/EFirst WesternFI CI 9.58 +.2 -.8 +2.5/A ShrtDrBd CS 9.80 +.2 +.3 +1.6/AFirsthandTechOpps ST 12.05 -2.0 +20.7 +22.6/BFort PittCptlTtlRet d LB 26.47 -2.7 +1.5 +12.4/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.4 -.1/D AdjUSGvtScAdv GS 8.17 +.1 +.6 +.2/C AdjUSGvtScC m GS 8.15 ... +.2 -.5/E AlbmTxFrIncA m SL 10.60 +.4 -.1 +2.4/B AlbmTxFrIncA m SL 10.88 +.3 -.1 +2.2/C AlbmTxFrIncAdv SL 10.63 +.4 ... +2.5/B AlbmTxFrIncC m SL 10.78 +.3 -.3 +1.9/D BalA m MA 12.10 -.2 -.5 +6.0/C BalAdv MA 12.12 -.2 -.4 +6.2/C BalC m MA 11.99 -.2 -.9 +5.2/D BalSheetInvmA m MV 39.56 -.5 +.8 +8.6/B BalSheetInvmAdv MV 40.93 -.4 +1.0 +8.9/B BalSheetInvmC m MV 37.78 -.6 +.4 +7.8/C BiotechDiscvA m SH 158.76 +2.7 +5.6 -2.8/E BiotechDiscvAdv SH 162.54 +2.7 +5.7 -2.6/E CAHYMuniA m MC 10.71 +.6 +.2 +4.4/A CAHYMuniAdv MC 10.73 +.5 +.3 +4.5/A CAHYMuniC m MC 10.79 +.5 -.1 +3.8/B CAIntTrTFIncA m MF 11.80 +.2 -.1 +2.2/C CAIntTrTFIncAdv MF 11.83 +.2 -.1 +2.3/C CAIntTrTFIncC m MF 11.85 +.2 -.4 +1.6/D CATxFrIncA m MC 7.31 +.4 -.4 +3.5/B CATxFrIncAdv MC 7.29 +.3 -.3 +3.6/B CATxFrIncC m MC 7.29 +.2 -.7 +2.9/D ChinaWldA m CH 21.86 -8.5 +1.0 +5.6/C ChinaWldAdv CH 22.02 -8.5 +1.1 +5.8/C ClrdTxFrIncA m SL 11.34 +.4 +.1 +2.2/C ClrdTxFrIncAdv SL 11.34 +.4 +.1 +2.3/C ClrdTxFrIncC m SL 11.48 +.3 -.2 +1.6/E CnctTxFrIncA m SL 10.08 +.3 +.1 +1.9/D CnsrvAllcA m CA 14.68 -.9 +.3 +3.6/D CnsrvAllcC m CA 14.39 -.9 -.1 +2.8/E CnsrvAllcR b CA 14.62 -1.0 +.2 +3.3/E CnvrtSecA m CV 21.24 -.7 +10.0 +10.9/A CnvrtSecAdv CV 21.24 -.7 +10.2 +11.2/A CnvrtSecC m CV 20.91 -.8 +9.6 +10.1/A CorfolioAllcA m XM 19.82 -.8 +3.9 +8.5/A CorfolioAllcC m XM 19.48 -.9 +3.5 +7.7/C DevMktsA m EM 20.03 -6.1 -8.9 +7.2/A DevMktsAdv EM 19.94 -6.1 -8.8 +7.4/A DevMktsC m EM 19.37 -6.2 -9.2 +6.3/B DynaTechA m LG 75.26 -1.6 +15.1 +17.8/A DynaTechAdv LG 77.44 -1.6 +15.2 +18.1/A DynaTechC m LG 63.23 -1.7 +14.7 +16.9/A DynaTechR b LG 73.19 -1.6 +15.0 +17.5/A DynaTechR6 LG 78.12 -1.6 +15.3 +18.3/A EMSmCpA m EM 14.01 -5.5 -7.2 +3.7/D EMSmCpAdv EM 14.18 -5.5 -7.1 +4.0/D EMSmCpC m EM 13.33 -5.6 -7.6 +2.9/D EmergMktDbtOpps EB 11.46 -1.0 -1.9 +5.6/A EqIncA m LV 24.89 -1.1 ... +8.7/B EqIncC m LV 24.69 -1.1 -.4 +7.9/C FdrIntTrTFIncA m MI 11.92 +.2 -.4 +1.7/E FdrIntTrTFIncAd MI 11.95 +.2 -.3 +1.8/D FdrIntTrTFIncC m MI 11.95 +.1 -.8 +1.2/E FdrLtdTrTFIncA m MS 10.30 +.3 +.6 +.5/E FdrTFIncA m ML 11.71 +.3 -.1 +2.3/E FdrTFIncAdv ML 11.72 +.3 -.1 +2.4/E FdrTFIncC m ML 11.71 +.3 -.3 +1.7/E FloridaTFIncA m SL 10.46 +.4 +.6 +2.0/D FloridaTFIncC m SL 10.69 +.3 +.3 +1.4/E FltngRtDlyAcsA m BL 8.72 -.3 +1.8 +3.5/C FltngRtDlyAcsAd BL 8.73 -.2 +2.1 +3.8/B FltngRtDlyAcsC m BL 8.72 -.3 +1.6 +3.1/D FndngsAlA m AL 14.13 -.3 -.9 +5.0/E FndngsAlAd AL 14.22 -.2 -.8 +5.3/D FndngsAlC m AL 13.92 -.3 -1.3 +4.2/E FrgnA m FV 7.76 -2.9 -3.8 +3.6/B FrgnAdv FV 7.64 -2.9 -3.9 +3.8/B FrgnC m FV 7.56 -3.1 -4.3 +2.8/C FrgnR b FV 7.60 -2.9 -4.0 +3.3/C FrgnR6 FV 7.64 -2.9 -3.8 +4.1/B GlbBalA1 m IH 3.06 -.9 -1.7 +2.8/E GlbBalAdv IH 3.07 -.9 -1.6 +3.0/D GlbBalC m IH 3.04 -.9 -2.1 +2.0/E GlbBalC1 m IH 3.05 -1.1 -2.2 +2.3/E GlbBdA m IB 11.59 -.1 -.7 +1.0/E GlbBdAdv IB 11.54 -.1 -.6 +1.3/E GlbBdC m IB 11.62 -.1 -.9 +.6/E GlbBdR b IB 11.59 -.1 -.8 +.8/E GlbBdR6 IB 11.54 -.1 -.6 +1.4/E GlbOppsTrustA m WS 21.74 -3.5 -4.4 +5.0/E GlbSmlrCoA m SW 10.28 -2.9 -2.7 +6.4/D GlbSmlrCoAdv SW 10.34 -2.8 -2.5 +6.8/D GlbTtlRetA m IB 11.67 +.3 -1.0 +1.5/D GlbTtlRetAdv IB 11.69 +.3 -.8 +1.8/D GlbTtlRetC m IB 11.65 +.2 -1.2 +1.1/E GlbTtlRetR6 IB 11.68 +.3 -.8 +1.9/D GldPrcMtlsA m SP 14.19 -1.0 -9.5 +3.4/E GldPrcMtlsAdv SP 15.04 -1.1 -9.4 +3.7/E GldPrcMtlsC m SP 13.07 -1.1 -9.8 +2.6/E Gr,IncA m WS 26.75 -.7 -1.9 +5.2/E Gr,IncAdv WS 26.80 -.7 -1.8 +5.4/D Gr,IncC m WS 26.02 -.7 -2.3 +4.4/E Gr,IncRet b WS 26.49 -.7 -2.0 +4.9/E GrA m LG 99.49 -1.5 +5.3 +12.5/C GrAdv LG 99.77 -1.5 +5.4 +12.8/C GrAllcA m AL 19.26 -1.6 +1.0 +6.7/C GrAllcC m AL 18.66 -1.7 +.7 +5.9/D GrAllcR b AL 18.99 -1.6 +.9 +6.4/D GrC m LG 91.14 -1.6 +4.9 +11.7/D GrOppsA m LG 41.03 -1.1 +13.1 +11.2/D GrOppsAdv LG 43.98 -1.1 +13.2 +11.5/D GrOppsC m LG 34.69 -1.2 +12.7 +10.4/D GrOppsR6 LG 44.46 -1.1 +13.3 +11.7/D GrR b LG 99.01 -1.5 +5.1 +12.2/C GrR6 LG 99.70 -1.5 +5.5 +13.0/C GrR6 WS 26.75 -.7 -1.7 +5.5/D GrgTxFrIncA m SL 11.65 +.4 -.2 +2.0/D GrgTxFrIncC m SL 11.82 +.2 -.6 +1.4/E HYTxFrIncA m HM 9.97 +.5 +.8 +3.1/E HYTxFrIncAdv HM 10.02 +.6 +.9 +3.2/E HYTxFrIncC m HM 10.17 +.5 +.6 +2.5/E HiIncA m HY 1.82 -.1 -.5 +3.5/D HiIncAdv HY 1.82 -.1 -1.0 +3.6/D HiIncC m HY 1.84 -.1 -1.3 +2.9/E HiIncR b HY 1.85 -.1 -1.2 +3.1/E IncA m CA 2.30 ... -.4 +5.0/B IncAdv CA 2.28 ... -.3 +5.2/B IncC m CA 2.33 ... -.7 +4.4/C IncR b CA 2.26 ... -.6 +4.7/B IncR6 CA 2.28 ... -.3 +5.3/B IndiaGrA m EI 14.17 -1.5 -11.3 +4.0/E IndiaGrAdv EI 14.55 -1.5 -11.2 +4.2/E InsFrgnSmlrCAdv FA 24.08 -5.4 -4.0 +6.3/C InsGlbEqAdv WS 10.38 -1.2 -2.0 +4.6/E InsIntlEqPrmry FV 21.22 -2.8 -3.5 +3.3/C IntlBdA m IB 10.36 +.1 -.6 +1.3/E IntlBdAdv IB 10.37 +.2 -.5 +1.5/D IntlGrA m FG 15.05 -2.5 +4.0 +11.0/A IntlSmCpGrA m FQ 19.21 -3.8 -4.6 +6.8/D IntlSmCpGrAdv FQ 19.26 -3.8 -4.5 +7.0/C IntlSmCpGrR6 FQ 19.26 -3.7 -4.4 +7.2/C KNTxFrTFIncA m SL 10.75 +.2 ... +1.9/D LS2025RtrTrgA m TG 12.78 -1.2 +.2 +4.0/E LS2035RtrTrgA m TI 13.58 -1.4 +.4 +5.0/E LsnTxFrTFIncA m SL 10.90 +.3 -.1 +2.1/C LsnTxFrTFIncC m SL 11.08 +.2 -.4 +1.6/E LwDrTtlRetA m CS 9.64 +.1 +.1 +.9/C LwDrTtlRetAdv CS 9.69 +.1 +.3 +1.2/B LwDrTtlRetC m CS 9.60 +.1 -.1 +.6/D MATFIncA m MT 11.49 +.2 -1.0 +2.7/A MATFIncC m MT 11.63 +.2 -1.1 +2.1/C MichiganTFIncA m SL 11.27 +.3 -.2 +2.1/C MichiganTFIncC m SL 11.45 +.2 -.5 +1.6/E MicroCpValA m SV 34.53 ... +1.6 +9.9/C MicroCpValAdv SV 34.74 +.1 +1.7 +10.2/C MnstTxFrIncA m SM 12.08 +.2 -.6 +1.9/D MnstTxFrIncC m SM 12.22 +.2 -.9 +1.4/E ModAllcA m MA 16.04 -1.3 +.7 +5.2/D ModAllcAdv MA 16.08 -1.2 +.9 +5.5/D ModAllcC m MA 15.54 -1.3 +.3 +4.5/E ModAllcR b MA 15.99 -1.3 +.6 +5.0/D MrylndTFIncA m SL 10.79 +.4 ... +2.2/C MrylndTFIncC m SL 11.00 +.3 -.3 +1.6/E MsrTxFrIncA m SL 11.41 +.3 +.1 +2.0/D MsrTxFrIncAdv SL 11.42 +.4 +.2 +2.1/C MsrTxFrIncC m SL 11.53 +.3 -.1 +1.4/E MutA m XM 28.23 ... -.4 +5.1/E MutBeaconA m XM 16.28 +.4 -1.2 +6.4/D MutBeaconC m XM 16.09 +.3 -1.5 +5.6/E MutBeaconZ XM 16.44 +.4 -1.0 +6.7/D MutC m XM 27.82 ... -.8 +4.3/E MutEuropeanA m ES 20.12 -2.0 -1.0 +1.6/E MutEuropeanC m ES 20.09 -2.0 -1.4 +.8/E MutEuropeanR6 ES 20.73 -2.0 -.9 +2.0/E MutEuropeanZ ES 20.74 -2.0 -.9 +1.8/E MutFinclSvcsA m SF 23.03 -3.1 -4.8 +6.4/E MutFinclSvcsC m SF 22.82 -3.2 -5.2 +5.6/E MutFinclSvcsZ SF 22.99 -3.1 -4.8 +6.6/D MutGlbDiscvA m WS 31.42 -.9 -1.2 +4.3/E MutGlbDiscvC m WS 30.95 -1.0 -1.6 +3.5/E MutGlbDiscvR b WS 30.96 -1.0 -1.3 +4.1/E MutGlbDiscvZ WS 32.08 -.9 -1.0 +4.6/E MutIntlA m FV 15.27 -3.8 -3.9 +1.9/D MutQuestA m IH 16.20 +1.4 +3.4 +6.1/A MutQuestC m IH 15.86 +1.3 +3.1 +5.3/B MutQuestZ IH 16.45 +1.5 +3.6 +6.4/A MutR b XM 28.05 ... -.6 +4.8/E MutR6 XM 28.53 +.1 -.3 +5.5/E MutZ XM 28.54 +.1 -.3 +5.3/E NCTxFrIncA m SL 11.27 +.3 ... +1.6/E NCTxFrIncAdv SL 11.27 +.4 +.1 +1.7/E NCTxFrIncC m SL 11.45 +.3 -.4 +1.0/E NJTFIncA m MJ 11.11 +.3 +.1 +2.3/E NJTFIncAdv MJ 11.12 +.3 +.2 +2.4/D NJTFIncC m MJ 11.26 +.3 -.2 +1.8/E NYIntTFIncA m MN 11.33 +.3 -.6 +1.7/D NYIntTFIncC m MN 11.37 +.3 -.9 +1.2/E NYTxFrIncA m MY 10.82 +.3 -.3 +1.6/E NYTxFrIncAdv MY 10.83 +.3 -.2 +1.7/E NYTxFrIncC m MY 10.81 +.2 -.5 +1.0/E NatrlResA m SN 28.06 -.3 +4.0 +1.4/D NatrlResAdv SN 29.92 -.3 +4.2 +1.7/D NatrlResC m SN 27.23 -.4 +3.7 +.7/D OhioTxFrIncA m MO 12.47 +.2 -.4 +2.7/B OhioTxFrIncAdv MO 12.49 +.3 -.3 +2.9/A OhioTxFrIncC m MO 12.64 +.2 -.7 +2.2/C OregonTxFrIncA m SL 11.37 +.3 -.3 +2.4/B OregonTxFrIncAd SL 11.39 +.4 -.2 +2.5/B OregonTxFrIncC m SL 11.55 +.2 -.6 +1.8/D PETxFrIncA m MP 9.78 +.3 +.3 +2.3/D PETxFrIncAdv MP 9.79 +.3 +.3 +2.4/D PETxFrIncC m MP 9.91 +.3 ... +1.7/E RisingDivsA m LB 61.55 -.6 +1.2 +10.3/C RisingDivsAdv LB 61.48 -.6 +1.3 +10.5/B RisingDivsC m LB 60.46 -.7 +.8 +9.4/D RisingDivsR b LB 61.37 -.6 +1.0 +10.0/C RisingDivsR6 LB 61.47 -.6 +1.3 +10.7/B RlEsttSecA m SR 21.28 +3.6 +1.4 +6.2/D RlEsttSecAdv SR 21.49 +3.6 +1.4 +6.5/C RlEsttSecC m SR 20.32 +3.6 +.9 +5.4/E RlRetA m IP 10.06 +.3 +1.1 +1.3/D SelUSEqA m LG 16.98 -1.7 +5.1 +4.3/E SmCpGrA m SG 25.28 +.3 +14.9 +10.2/D SmCpGrAdv SG 27.06 +.3 +15.1 +10.5/D SmCpGrC m SG 21.30 +.3 +14.5 +9.4/E SmCpGrR6 SG 27.36 +.3 +15.2 +10.8/D SmCpValA m SV 57.77 ... +3.5 +10.7/B SmCpValAdv SV 60.58 ... +3.6 +11.0/B SmCpValC m SV 51.15 -.1 +3.1 +9.9/C SmCpValR b SV 57.14 ... +3.3 +10.4/B SmMidCpGrA m MG 37.82 -.9 +7.1 +7.4/E SmMidCpGrAdv MG 41.25 -.9 +7.2 +7.7/E SmMidCpGrC m MG 27.05 -1.0 +6.7 +6.6/E SmMidCpGrR b MG 34.74 -.9 +7.0 +7.2/E StratIncA m MU 9.54 -.1 -1.2 +2.0/D StratIncAdv MU 9.55 ... -1.1 +2.2/D StratIncC m MU 9.54 -.1 -1.4 +1.6/E StratIncR b MU 9.51 -.1 -1.2 +1.8/E TnsMnBdA m SL 10.78 +.3 -.2 +1.9/D TtlRetA m CI 9.47 +.4 -1.9 +1.1/E TtlRetAdv CI 9.53 +.4 -1.7 +1.4/D TtlRetC m CI 9.41 +.4 -2.0 +.7/E TtlRetR6 CI 9.54 +.5 -1.6 +1.5/D USGovtSecA m GI 5.91 +.3 -1.0 +.3/D USGovtSecAdv GI 5.93 +.3 -.9 +.4/D USGovtSecC m GI 5.87 +.2 -1.2 -.2/E USGovtSecR6 GI 5.93 +.3 -.8 +.6/C UtlsA m SU 18.80 +7.6 +1.9 +10.1/B UtlsAdv SU 18.94 +7.6 +2.0 +10.3/B UtlsC m SU 18.70 +7.5 +1.7 +9.6/B UtlsR b SU 18.72 +7.5 +1.7 +9.7/B UtlsR6 SU 18.94 +7.6 +2.0 +10.4/B VirginiaTFIncA m SL 10.91 +.4 +.2 +2.0/C VirginiaTFIncC m SL 11.09 +.3 -.1 +1.5/E WldA m WS 16.95 +.2 +.2 +5.3/D WldAdv WS 16.93 +.2 +.3 +5.6/D WldC m WS 16.09 +.1 -.2 +4.5/EFrost FundsGrEqInstl LG 14.19 -1.0 +12.3 +14.4/B LowDurBdInstl CS 10.15 +.2 +.4 +1.2/B MuniBdInstl MI 10.18 +.2 +.1 +1.5/E TtlRetBdInstl CS 10.30 +.4 +.6 +3.1/A TtlRetBdInvs b CS 10.29 +.4 +.5 +2.8/A ValEqInstl LV 9.00 -1.3 -.6 +7.9/CFundXCnsrvUpgrader TV 39.46 -.9 +3.2 +6.4 FlexInc MU 28.16 -.1 -.9 +3.1 Upgrader XM 62.95 -1.3 +5.5 +7.4GERSPInc CI 11.17 +.3 -1.9 +2.0/B RSPUSEq LB 54.57 ... +4.0 +9.9/CGMOAsstAllcBdIII MU 22.29 +1.4 +1.0 ... AsstAllcBdVI MU 22.37 +1.4 +1.1 +.1 CorPlusBdIV CI 21.26 +.8 -.2 +1.8 EmCtyDbtIII m EB 27.44 -1.1 -5.5 +6.1 EmCtyDbtIV m EB 27.41 -1.0 -5.4 +6.1 EmMktsII m EM 32.06 -6.0 -8.3 +5.1 EmMktsIII m EM 32.15 -5.9 -8.3 +5.2 EmMktsIV m EM 31.84 -5.9 -8.3 +5.2 EmMktsV m EM 31.77 -5.9 -8.3 +5.3 EmMktsVI m EM 31.85 -5.9 -8.3 +5.3 IntlEqIII FV 22.34 -5.3 -7.5 +1.5 IntlEqIV FV 22.31 -5.3 -7.5 +1.5 QualIII LB 25.54 ... +3.4 +14.2 QualIV LB 25.59 ... +3.5 +14.2 QualV LB 25.59 ... +3.5 +14.3 QualVI LB 25.55 ... +3.5 +14.3 TxMgdIntlEqsIII FV 15.73 -5.8 -8.1 +1.4 USEqIII LB 15.41 -2.7 -.8 +10.2 USEqVI LB 15.31 -2.7 -.7 +10.3 USTrs GS 24.98 +.2 +.9 +.7/AGabelliABCAAA d NE 10.47 +.5 +.9 +2.2/B ABCAdv m NE 10.33 +.4 +.6 +2.0/B AsstAAA m LB 59.86 +1.1 +1.5 +8.1/E EqIncAAA m LB 22.74 +.6 -.7 +5.9/E GoldAAA m SP 12.92 +1.1 -6.2 +8.9/B SmCpGrAAA m SB 58.70 +.5 +1.2 +9.7/C SmCpGrI d SB 60.11 +.5 +1.3 +10.0/C UtlsA m SU 9.04 +4.9 +1.9 +7.6/C UtlsAAA m SU 8.89 +4.8 +1.8 +7.6/C UtlsC m SU 6.19 +4.7 +1.7 +6.9/D Val25A m MB 15.83 +3.9 +2.3 +5.0/EGamcoGlbCont&CnctAAA m SC 21.05 +3.6 -3.3 +1.5/E GlbGrAAA m WS 35.95 -2.4 +7.6 +10.5/A GrAAA m LG 63.64 -.3 +12.2 +14.8/AGatewayA m XR 33.36 ... +.3 +5.0/BGeorge PutnamBalA m MA 20.23 +.1 +1.7 +7.1/B BalM m MA 19.95 +.1 +1.5 +6.5/B BalY MA 20.31 +.1 +1.9 +7.4/AGerstein FisherMltFctrGlRlEsSc d GR 11.13 -.2 +.8 +6.4/A MltFctrGrEq d LG 23.82 -.8 +10.5 +12.5/C MltFctrIntlGrEq d FG 15.48 -4.3 -3.1 +5.5/CGlenmedeCorFI x CI 10.64 +.3 -1.8 +1.2/E MuniInterm x MI 10.83 +.2 -.1 +1.7/E QuIntlEq FB 14.69 -3.3 -3.3 +3.3/D SmCpEqAdv x SB 32.03 +1.4 +6.4 +10.4/C StratEq x LB 24.66 -1.2 +1.7 +12.9/AGoldman SachsBalStratA m TV 11.21 -1.5 -2.4 +3.9 CorFIA m CI 10.18 +.4 -1.5 +1.6/D CorFIInstl CI 10.22 +.4 -1.4 +1.9/B CptlGrA m LG 30.74 ... +7.1 +12.1/C CptlGrC m LG 22.76 -.1 +6.7 +11.3/D CptlGrInstl LG 33.84 ... +7.3 +12.6/C DynMuniIncA m MI 15.79 +.5 +2.2 +3.9/A DynMuniIncInstl MI 15.78 +.5 +2.4 +4.2/A EMEqA m EM 19.58 -8.0 -11.1 +6.2/B EMEqInstl EM 20.98 -8.0 -10.9 +6.6/B EnhIncInstl UB 9.41 +.2 +.8 +1.3/B EqGrStratA m WS 18.63 -2.9 -1.1 +8.6 EqGrStratC m WS 17.74 -3.0 -1.5 +7.8 EqIncA m LV 36.54 +.3 -1.1 +5.5/E GlbIncA m IB 12.12 +.4 -.5 +2.2/C GlbIncInstl IB 12.10 +.4 -.4 +2.5/C GovtIncA m GI 14.36 +.5 -.9 +.8/B GrIncStratA m TV 13.45 -2.0 -2.2 +5.4 GrIncStratC m TV 13.14 -2.1 -2.5 +4.6 GrOppsA m MG 22.05 -1.1 +4.6 +7.5/E GrOppsC m MG 15.18 -1.2 +4.1 +6.7/E GrOppsInstl MG 26.14 -1.1 +4.7 +7.9/D GrStratA m IH 15.44 -2.7 -2.5 +6.6 GrStratC m IH 15.37 -2.7 -2.8 +5.8 HQlFltngRtIns UB 8.72 +.1 +.9 +1.2/B HYMuniA m HM 9.75 +1.0 +4.1 +6.7/A HYMuniInstl d HM 9.75 +1.0 +4.3 +6.9/A HighYieldA m HY 6.30 -.2 -.9 +3.3/D HighYieldInstl d HY 6.32 ... -.7 +3.7/D IncBldrA m CA 22.09 -.2 -1.3 +3.4 IntlEqESGInstl FB 20.05 -2.4 -2.8 +3.7/C IntlEqInsA m FB 12.93 -3.6 -2.4 +7.8/A IntlEqInsIns FB 13.29 -3.6 -2.3 +8.2/A LgCpGrInsA m LG 32.03 -1.4 +6.9 +14.2/B LgCpGrInsC m LG 28.72 -1.4 +6.5 +13.3/B LgCpGrInsIns LG 33.14 -1.3 +7.1 +14.6/B LgCpValA m LV 15.34 -.1 -1.9 +3.9/E LgCpValInsA m LV 22.05 -.4 +1.0 +10.3/A LgCpValInsInstl LV 22.02 -.4 +1.2 +10.7/A MidCpValA m MV 35.60 ... +1.1 +4.5/E MidCpValInstl MV 36.00 ... +1.3 +5.0/E RlEsttSecInstl SR 16.23 +4.4 +2.7 +6.3/C ShrtDurGovtA m GS 9.76 +.1 +.2 +.2/C ShrtDurGovtIns GS 9.73 +.1 +.3 +.5/B ShrtDurTxFrIns MS 10.52 +.3 +1.3 +1.4/A SmCpEqInsA m SB 28.35 +1.2 +12.9 +13.2/A SmCpEqInsIns SB 29.45 +1.3 +13.1 +13.6/A SmCpValA m SB 58.03 -.9 +3.1 +9.8/C SmCpValInstl SB 62.75 -.8 +3.3 +10.2/C TechOppsA m ST 26.06 -2.2 +14.3 +20.2/C TechOppsC m ST 21.55 -2.3 +13.8 +19.3/C USEqInsightsA m LB 48.62 -1.1 +4.2 +11.7/A USEqInsightsIns LB 50.16 -1.0 +4.4 +12.2/A USTxMgdEqA m LB 23.29 -1.8 +4.1 +10.5/CGoodHavenGoodHaven d MV 24.53 +1.3 +1.4 +1.9/EGovernment StreetEq LG 74.13 -1.9 +1.7 +8.7/E MidCp MB 26.70 -2.1 +3.2 +11.5/AGreen CenturyBal d MA 26.58 -.4 +1.2 +4.3/E Eq d LG 42.18 -.5 +3.6 +11.2/DGreenspringGreenspring MA 25.09 +.3 +3.2 +7.9/AGuggenheimHYA m HY 10.99 -.2 -.9 +5.1/A InvmGradeBdA m CI 18.47 +.6 +.3 +3.9/A LgCpValA m LV 45.92 -.4 -.8 +9.4/B MidCpValA m SV 36.16 +.5 +5.1 +11.9/A MidCpValC m SV 26.07 +.4 +4.7 +11.0/B StylPlsLgCrA m LB 23.20 -.5 +2.2 +11.7/A StylPlsMdGrA m MG 46.98 -.9 +5.2 +10.3/C WldEqIncA m WS 15.24 -1.9 ... +7.3/CGuideMarkCorFISvc b CI 9.06 +.1 -2.0 +1.2 EmMktsSvc b EM 15.32 -7.7 -7.2 +6.8/A LgCpCorSvc b LG 18.39 -.6 +5.1 +9.9/E SmMidCpCorSvc b SB 16.09 +1.0 +8.2 +9.2 WldexUSSvc b FB 9.36 -3.1 -1.5 +3.7GuideStone FundsAggresivAllcInv WS 12.33 -2.1 +.7 +8.3 BalAllcInv CA 12.12 -.8 -.3 +4.7 CnsrvAllcInv XY 11.47 -.3 ... +3.0 EqIdxInstl LB 29.90 -.6 +2.6 +11.7 EqIdxInv LB 29.92 -.6 +2.4 +11.4 ExtnddDrBdIns CL 17.00 +.2 -3.2 +4.8 ExtnddDrBdInv CL 17.00 +.1 -3.3 +4.5 GrAllcInv AL 12.46 -1.4 +.3 +6.3 GrEqInstl LG 27.66 -.8 +9.9 +13.7 GrEqInv LG 27.56 -.9 +9.8 +13.3 IntlEqInstl FB 15.27 -3.1 -2.9 +6.3 IntlEqInv FB 15.28 -3.1 -2.9 +6.0 LowDurBdInstl CS 13.26 +.1 +.3 +1.1 LowDurBdInv CS 13.26 +.1 +.2 +.8 MediumDurBdIns CI 14.35 +.2 -1.6 +2.0 MediumDurBdInv CI 14.36 +.2 -1.7 +1.7 SmCpEqInstl SB 19.70 +.7 +7.3 +8.7 SmC